Rivaldi_Prediction/data/featuSGD/US5007541064_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
23,2015-08-06,79.76000213623047,81.19000244140625,79.51000213623047,81.05000305175781,3708600.0,-0.008946336862212578,1.140128193290991,-2.7446756704110125,50.58402886692916,57.32650215377631,-1.22987973491756,-1.2070581619177574,-3.234103453510315,-4.239721014766218,35.09359841737932,1.6800003051757812,0.44584426749003114,1.0570018768310518,-1.55193199496658,3.6659357486286837,-0.24746505906776406,2.3614688127298678,-3.5112604403076233,38.49473162632119,-16.79242599544927,1.304466935898817,8,-1.0200004577636719,-3.660003662109375,-2.1625022888183594,-8.450004577636719,-5.209999084472656,3,-0.09528583588977668,-1.9113647776876423,80.4800033569336,-1.5576935773759308,79.80999755859375,-3.072743414390545,80.37000274658203,-0.09528583588977668
24,2015-08-07,78.45999908447266,79.37999725341797,77.29000091552734,79.13999938964844,3274100.0,-0.016298934515289965,2.6034542859585774,0.5271316454049195,43.09623056979106,55.59308015697693,0.4375040283528051,0.19343508454466019,-1.9341004017525023,-2.9397179630084054,34.56122918699963,2.470001220703125,0.4127205342882547,-0.3005012512207088,-2.82963730596974,2.2286348035283225,-1.5650692785952174,0.9640667761537998,-2.0136069587304775,29.99994131237272,-21.574178765505216,1.2645680273745128,8,0.6350021362304688,-2.3600006103515625,-0.8624992370605469,-7.150001525878906,-3.0699996948242188,4,-0.1005607887039841,1.140128193290991,79.76000213623047,-1.9113647776876423,80.4800033569336,-1.5576935773759308,79.80999755859375,-0.1005607887039841
25,2015-08-10,78.80999755859375,79.80000305175781,78.56999969482422,79.43000030517578,3252300.0,0.004460852385994363,-1.2363728420921216,0.9117683357829662,44.21655709715053,53.93531791897258,0.34831170665003697,-0.1666849236881518,-2.284098875873596,-3.289716437129499,34.06320422997654,1.3400039672851562,0.6655788538116951,0.050497436523443184,-2.478538707313973,2.5795335803608594,-1.2140206353952578,1.3150155084421442,-2.1738610202250044,38.97425765042128,-8.682746300618838,1.2645180719187057,8,0.285003662109375,-2.7099990844726562,-1.2124977111816406,-7.5,-2.4399948120117188,0,-0.06014462645104679,2.6034542859585774,78.45999908447266,1.140128193290991,79.76000213623047,-1.9113647776876423,80.4800033569336,-0.06014462645104679
26,2015-08-11,77.97000122070312,80.4800033569336,77.06999969482422,77.62999725341797,3889100.0,-0.010658499732424276,-3.6712408225119537,-0.5483910662646896,47.074243023932986,52.51601034534711,1.2666404640464606,0.7072076520392159,-1.444102537982971,-2.449720099238874,33.234070195895,3.410003662109375,0.9493560216569392,-0.7879989624023409,-3.3189665832091038,1.742968658404422,-2.0534827728057223,0.4774848480010405,-1.1517100462128838,21.844682667397507,-25.703116900061254,1.2654838104033828,8,1.1599998474121094,-0.8900032043457031,-0.3725013732910156,-6.660003662109375,-1.5400009155273438,1,-0.0743876229441145,-1.2363728420921216,78.80999755859375,2.6034542859585774,78.45999908447266,1.140128193290991,79.76000213623047,-0.0743876229441145
27,2015-08-12,76.69000244140625,78.30999755859375,76.08999633789062,77.83000183105469,3688800.0,-0.016416554562743824,1.114296094459582,-3.352900258050039,49.76918075193606,51.76638788907947,2.632185195627528,2.0929375155312187,-0.16410375868609606,-1.1697213199419991,32.180486685413165,2.220001220703125,0.8785870144481152,-2.066997909545904,-4.601385508359826,0.4673896892680176,-3.334191708952858,-0.7998041101389504,4.5,11.764811479382708,-39.804920182468464,1.267193799406958,8,1.9499969482421875,0.9299964904785156,0.9074974060058594,-5.3800048828125,-1.25,2,-0.05906896120857408,-3.6712408225119537,77.97000122070312,-1.2363728420921216,78.80999755859375,2.6034542859585774,78.45999908447266,-0.05906896120857408
28,2015-08-13,75.98999786376953,77.06999969482422,75.80000305175781,77.01000213623047,2917500.0,-0.009127716199664349,1.228065478978999,0.8947410689189008,48.124974880909974,51.2911182600277,3.159671734636092,2.7147546713642896,0.5359008189506227,-0.4697167423052804,31.035679822715444,1.2699966430664062,0.7067315523030544,-2.629002380371091,-5.44942398190571,0.19141922116352816,-4.0392131811384075,-1.2187915796037743,5.098004455566411,4.059717940650487,-50.738626732501906,1.410210800767311,8,2.5050048828125,1.8600006103515625,1.6075019836425781,-4.680000305175781,-0.7900009155273438,3,-0.029345911175532202,1.114296094459582,76.69000244140625,-3.6712408225119537,77.97000122070312,-1.2363728420921216,78.80999755859375,-0.029345911175532202
29,2015-08-14,76.41999816894531,76.73999786376953,75.11699676513672,76.06999969482422,2572800.0,0.005658643469719005,2.278797173264694,-0.3431343216599099,45.4971948048602,49.807483940776336,2.516128073784202,2.1417473668710727,0.10590051377484144,-0.8997170474810616,29.949898178381172,1.6230010986328125,0.5572553878582056,-2.0385021209716854,-4.979446688793203,0.9024424468498324,-3.508974404882437,-0.5680298370609336,4.456484179687507,24.296099240333458,-32.384218682358636,1.4704722839107567,8,1.7335014343261719,1.6800003051757812,1.1775016784667969,-5.1100006103515625,-2.1100006103515625,4,-0.024469970714385725,1.228065478978999,75.98999786376953,1.114296094459582,76.69000244140625,-3.6712408225119537,77.97000122070312,-0.024469970714385725
30,2015-08-17,75.80000305175781,76.41000366210938,75.51000213623047,75.86000061035156,2260300.0,-0.008112995708490445,-1.8125074505877024,-0.1714223433242507,37.81433425441881,47.09315621901303,2.7040565760949846,2.553196179599894,0.7258956309623414,-0.2797219302935616,28.80543954480371,0.9099960327148438,0.35927510292356146,-2.442997360229498,-5.503607424163079,0.6176127037040828,-3.9733023921962882,-0.9126923282627075,4.730910161865239,12.735510854411473,-43.19683472185504,1.5303050319667924,8,2.353496551513672,2.3584938049316406,1.7974967956542969,-4.4900054931640625,-2.4900054931640625,0,-0.005409019071271226,2.278797173264694,76.41999816894531,1.228065478978999,75.98999786376953,1.114296094459582,76.69000244140625,-0.005409019071271226
31,2015-08-18,75.19000244140625,75.9530029296875,75.05999755859375,75.72000122070312,2009700.0,-0.008047501131827728,-1.2607486383126665,8.833672431332655,37.09677886355411,44.808169234831425,2.894142482033388,2.916574698299229,1.335896241313904,0.3302786800580009,27.681187978621473,0.89300537109375,0.18601053485896557,-2.8014980316162053,-6.001565674030147,0.3985696107977361,-4.401531852823169,-1.2014642104092417,5.0160757853076205,4.000150240384615,-47.76656038561078,1.6000338212069691,8,2.93499755859375,2.9399948120117188,2.4074974060058594,-3.8800048828125,-2.2700042724609375,1,0.015693579822601,-1.8125074505877024,75.80000305175781,2.278797173264694,76.41999816894531,1.228065478978999,75.98999786376953,0.015693579822601
32,2015-08-19,74.77999877929688,75.29000091552734,73.91999816894531,75.0,3025700.0,-0.005452901300660007,2.42499380114059,0.415097598894455,27.046670466862793,42.19290719037961,2.6938592207615812,3.1859129698462567,1.745899903423279,0.7402823421673759,26.692948303430853,1.3700027465820312,-0.20100272963111365,-3.0185016632080135,-6.506534388774526,0.46953106235849873,-4.76251802599127,-1.2744853004247574,5.014392993967391,27.301593452771648,-19.1617243667742,1.7440163627832537,8,2.420001983642578,2.779998779296875,2.8175010681152344,-3.470001220703125,-1.4300003051757812,2,0.022064743953107868,-1.2607486383126665,75.19000244140625,-1.8125074505877024,75.80000305175781,2.278797173264694,76.41999816894531,0.022064743953107868
33,2015-08-20,74.25,74.76399993896484,73.77999877929688,74.0199966430664,2207000.0,-0.007087440330951211,-1.7718378268017752,-1.0454640033291718,23.689545590185176,40.03660885931229,2.637422326440472,3.710017149872826,2.275898682720154,1.2702811214642509,25.67465434744593,1.0,-0.6428767098021666,-3.4240005493164034,-7.234006533913117,0.3860054352803104,-5.329003541614753,-1.5189975570180536,4.956952412832365,15.878424529542004,-24.39071438097959,1.9050029922983533,8,2.8800010681152344,3.2399978637695312,3.3474998474121094,-2.94000244140625,-4.260002136230469,3,0.016026968907828287,2.42499380114059,74.77999877929688,-1.2607486383126665,75.19000244140625,-1.8125074505877024,75.80000305175781,0.016026968907828287
34,2015-08-21,72.2699966430664,74.25,72.26000213623047,73.30999755859375,5564500.0,-0.02666671187789349,-2.7547486234570124,-4.521677115467543,13.181841511339343,36.58830712755549,4.075631139067156,5.653833744182037,4.255902039653748,3.2502844783978446,24.840098511001806,1.9899978637695312,-1.1447061137965306,-5.197003555297854,-9.685592099001184,-0.7084150115945249,-7.441297827149526,-2.9527092834461826,6.285721333741705,0.2408314014732999,-33.11735420716701,2.2442942718516665,8,4.100006103515625,4.460002899169922,5.327503204345703,-0.9599990844726562,-3.0699996948242188,4,0.04054241651133217,-1.7718378268017752,74.25,2.42499380114059,74.77999877929688,-1.2607486383126665,75.19000244140625,0.04054241651133217
35,2015-08-24,70.87000274658203,72.23999786376953,61.41999816894531,68.23999786376953,9844600.0,-0.019371716639185577,3.0297987088268057,-2.528848622675421,12.246656180548527,32.71857525606833,4.728103103571968,6.894598279915755,5.655895936138123,4.65027837488222,24.89781928300108,10.849998474121094,-1.5806186728458869,-6.27149772644043,-11.643826109966668,-0.8991693429141918,-8.957661918203556,-3.5853335346773036,6.804315012545203,65.02443736317964,34.76852470748365,2.686164191763121,8,-1.0050048828125,0.43999481201171875,6.727497100830078,0.43999481201171875,-0.29000091552734375,0,0.048539504426329705,-2.7547486234570124,72.2699966430664,-1.7718378268017752,74.25,2.42499380114059,74.77999877929688,0.048539504426329705
36,2015-08-25,70.20999908447266,72.4000015258789,70.0,71.54000091552734,4423400.0,-0.009312877614375492,-1.74285888671875,-0.5057031793919703,6.5933952541690815,27.92126575631644,4.661832789182085,7.289610594781038,6.315899598247498,5.310282036991595,24.929383427356676,2.4000015258789062,-1.8724377654079944,-6.526001358032232,-12.68977205675884,-0.3622306593056237,-9.607886707395537,-3.444116008668928,4.863627540225465,63.374182948114075,38.263398714254265,3.0818853493633047,8,-0.9650001525878906,1.095001220703125,7.387500762939453,1.0999984741210938,0.6200027465820312,1,0.04415323336482824,3.0297987088268057,70.87000274658203,-2.7547486234570124,72.2699966430664,-1.7718378268017752,74.25,0.04415323336482824
37,2015-08-26,73.91000366210938,74.11000061035156,69.52999877929689,71.72000122070312,5356300.0,0.05269911160638374,2.536685951289624,-1.646616110046694,30.249843265194272,25.93514002123692,0.5878317719943169,3.4515329234413343,2.615895020610779,1.6102774593548759,24.6577367530938,4.580001831054673,-2.1566700777429446,-2.6259967803955107,-8.888168979089357,3.636175418298336,-5.757082879742441,0.5050893189514198,-12.490005493164062,93.60014865425022,67.28318352728539,3.1310860993469265,8,-4.830005645751953,-2.6050033569335938,3.6874961853027344,-2.600006103515625,-2.5,2,-0.01339474285091391,-1.74285888671875,70.20999908447266,3.0297987088268057,70.87000274658203,-2.7547486234570124,72.2699966430664,-0.01339474285091391
38,2015-08-27,75.18000030517578,75.25,73.12000274658203,73.16999816894531,5937800.0,0.017183014208365988,-1.0189614587740137,0.9178081714556451,38.903927435057234,25.202554757925483,-0.9042361925810098,1.964879000803009,1.3458983775443727,0.3402808162884696,24.181107164155232,2.1299972534179688,-2.428079225174173,-1.1545001983642607,-7.312878764804964,5.0038783680764425,-4.233689481584605,1.9246890848560838,-13.506202087402343,99.49385621434239,70.60065623794202,3.0791892832203485,8,-6.2649993896484375,-3.875,2.417499542236328,-3.8700027465820312,-2.94000244140625,3,-0.02434160446430189,2.536685951289624,73.91000366210938,-1.74285888671875,70.20999908447266,3.0297987088268057,70.87000274658203,-0.02434160446430189
39,2015-08-28,74.69000244140625,75.19000244140625,73.81999969482422,74.4000015258789,2150100.0,-0.006517662433898619,1.1240337585682771,0.14427890911161298,36.19304415947278,25.02241141404259,-0.7659981843127639,2.1907300254555935,1.835896241313904,0.8302786800580009,23.678719919974405,1.3700027465820312,-2.681637826750915,-1.4054981231689396,-7.420869939276656,4.609873692938777,-4.413184031222798,1.6021877848849186,-12.473156152343748,95.95084971473902,65.5100767775294,3.0076859080538574,8,-6.003501892089844,-3.3850021362304688,2.9074974060058594,-3.3800048828125,-2.220001220703125,4,-0.06292682318927267,-1.0189614587740137,75.18000030517578,2.536685951289624,73.91000366210938,-1.74285888671875,70.20999908447266,-0.06292682318927267
40,2015-08-31,72.66000366210938,74.43000030517578,72.56999969482422,74.20999908447266,2688400.0,-0.027178989328449865,-1.1502855504840026,-5.344794927784062,33.519561274312494,24.624942793015745,0.8624464572315702,3.8087769235259543,3.865895020610779,2.860277459354876,22.897890004163735,2.1200027465820312,-2.9338072428874966,-3.049996948242182,-8.897828425354504,2.7978345288701405,-5.973912686798343,-0.12608120968602066,-9.92183122460937,54.72035340628373,22.23418564584074,2.923915738556162,8,-4.305004119873047,-1.3550033569335938,4.937496185302734,-1.350006103515625,0.48999786376953125,0,-0.047619137620158236,1.1240337585682771,74.69000244140625,-1.0189614587740137,75.18000030517578,2.536685951289624,73.91000366210938,-0.047619137620158236
41,2015-09-01,70.12000274658203,72.54000091552734,69.63999938964844,71.2300033569336,4671400.0,-0.03495734637365422,-1.801923927465723,0.7161315409945807,31.088086770403578,25.073989048964723,2.9140836382996724,5.887459094289056,6.405895936138123,5.40027837488222,22.440899593468817,3.0200042724609375,-3.2789021783104317,-5.1054981231689425,-11.12615874168415,0.9151624953462658,-8.11582843242654,-2.0951678139113454,-6.881357206582024,10.31475247154961,-23.76837376207527,3.010330309257601,9,-1.785003662109375,1.18499755859375,7.477497100830078,1.1899948120117188,4.30999755859375,1,0.006560169230670487,-1.1502855504840026,72.66000366210938,1.1240337585682771,74.69000244140625,-1.0189614587740137,75.18000030517578,0.006560169230670487
42,2015-09-02,72.06999969482422,72.06999969482422,70.30999755859375,70.83999633789062,2986500.0,0.02780942486967075,1.8617842810090621,-1.1081105230600041,39.4736863670633,26.827782468617848,0.6026189518514116,3.452091326511919,4.455898987895935,3.450281426640032,21.95921285312741,1.9499969482421875,-3.46774548694745,-2.7350009918212947,-8.373042197831651,2.903040214189062,-5.554021594826466,0.08401961118387646,-8.35089997642421,43.31550874864344,5.210124603399294,2.8190206030051765,9,-3.7350006103515625,-0.7649993896484375,5.527500152587891,-0.7600021362304688,2.3199996948242188,2,-0.01720546508977694,-1.801923927465723,70.12000274658203,-1.1502855504840026,72.66000366210938,1.1240337585682771,74.69000244140625,-0.01720546508977694
43,2015-09-03,72.16000366210938,73.88999938964844,71.79000091552734,72.55999755859375,2595300.0,0.0012488409555468927,-2.6842098218468498,-0.32519740229129324,38.34793547234637,29.62401513095196,0.20670935201067664,2.9128651242518657,4.365895020610779,3.360277459354876,21.39411871938869,2.0999984741210938,-3.621399507295507,-2.2649971008300724,-7.507468135255877,2.977473933595732,-4.886232618042982,0.35623841638283693,-7.979667932445366,45.40545741975394,5.323890859057634,2.6212355172129027,9,-3.8250045776367188,-0.8550033569335938,5.437496185302734,-0.850006103515625,1.55999755859375,3,-0.010393569317317275,1.8617842810090621,72.06999969482422,-1.801923927465723,70.12000274658203,-1.1502855504840026,72.66000366210938,-0.010393569317317275
44,2015-09-04,70.56999969482422,71.69000244140625,70.12899780273439,71.13999938964844,2997000.0,-0.022034421931716897,-1.1501389786514304,1.425020981155108,36.41558108021879,32.30945123091532,1.7100379460222825,4.091221702811595,5.955898987895935,4.950281426640032,22.40516304567145,2.031005859374986,-3.6995522198102435,-3.460501098632818,-8.611154697612292,1.690152500346656,-6.035827898122548,-0.8851742991430882,-5.946877394346771,19.415451511941832,-23.12861975939716,2.5753267994897358,9,1.8199996948242188,0.7350006103515625,7.027500152587891,0.7399978637695312,2.80999755859375,4,0.02366442080440878,-2.6842098218468498,72.16000366210938,1.8617842810090621,72.06999969482422,-1.801923927465723,70.12000274658203,0.02366442080440878
45,2015-09-08,74.06999969482422,74.33000183105469,70.80999755859375,71.8499984741211,4450700.0,0.04959614588544059,1.5693410332518418,-3.894741068918901,47.470635972204754,36.85136686625261,-1.4397074100624536,0.22968129762577405,2.455898987895935,1.4502814266400321,22.885943779266686,3.7600021362304688,-3.6187830235687386,0.27649879455566406,-4.358572231007244,4.911569820118572,-2.041036718225797,2.5940343073371253,-9.021802286365869,94.45624731588606,45.09359462208566,2.317535512781454,9,-1.6800003051757812,-2.7649993896484375,3.5275001525878906,-2.7600021362304688,-0.3000030517578125,1,-0.021601167553844336,-1.1501389786514304,70.56999969482422,-2.6842098218468498,72.16000366210938,1.8617842810090621,72.06999969482422,-0.021601167553844336
46,2015-09-09,72.16999816894531,74.5,71.9800033569336,74.44999694824219,2936400.0,-0.025651431533780245,1.1176398933169205,-1.0270259124338443,44.47735913874066,38.432201963313325,0.8577608257482865,1.7632864745092292,4.355900513774841,3.3502829525189384,24.23976842188895,2.5199966430664062,-3.2525619569668436,-1.3335025787353487,-5.577608104212075,2.9106029467413777,-3.455555341473712,0.7885501840030145,-6.713728656825296,46.69410524404957,-5.233612331295831,2.1220527627383614,9,0.27500152587890625,-0.8649978637695312,5.427501678466797,-0.8600006103515625,3.0500030517578125,2,0.013579096325310624,1.5693410332518418,74.06999969482422,-1.1501389786514304,70.56999969482422,-2.6842098218468498,72.16000366210938,0.013579096325310624
47,2015-09-10,72.16000366210938,73.05000305175781,71.77999877929688,72.12999725341797,3619700.0,-0.00013848561853280206,-2.4794477597901405,-0.013160712612600553,45.47815603052286,39.16267180725396,0.6631496182318273,1.493053595208437,4.365895020610779,3.360277459354876,26.199004314116692,1.2700042724609375,-2.706137015954539,-1.116997146606451,-5.121841517243638,2.887847224030736,-3.1194193319250445,0.8854250387121425,-6.3119849304741535,46.465450432523966,-9.608251033737147,2.0024221853185926,9,0.25499725341796875,-0.8550033569335938,5.437496185302734,-0.850006103515625,5.2299957275390625,3,0.03145782327971758,1.1176398933169205,72.16999816894531,1.5693410332518418,74.06999969482422,-1.1501389786514304,70.56999969482422,0.03145782327971758
48,2015-09-11,73.76000213623047,73.93000030517578,71.5999984741211,72.25,2146700.0,0.02217292673117255,1.5189229760436813,50.32265446224256,53.27761938678856,41.06095794362237,-1.2957167621248828,-0.2978473321608135,2.765896546489685,1.7602789852337821,28.22826063577608,2.3300018310546875,-1.9480752721551653,0.5945011138915959,-3.2115464498036346,4.400548677586826,-1.3085226679560122,2.497524895739204,-7.535904153860656,83.07029302725,19.110651516007543,1.9030237818476137,9,-1.69000244140625,-2.4550018310546875,3.8374977111816406,-2.4500045776367188,3.0400009155273438,4,0.008541177266432332,-2.4794477597901405,72.16000366210938,1.1176398933169205,72.16999816894531,1.5693410332518418,74.06999969482422,0.008541177266432332
49,2015-09-14,74.55000305175781,74.70999908447266,72.55500030517578,73.5,2927400.0,0.010710424249558148,2.145994832041344,0.6953652756935919,58.31826367142837,43.8163693210797,-2.3553558508951937,-1.3018744994835316,1.9758956309623414,0.9702780697064384,29.904234837739562,2.154998779296875,-1.69283666896942,1.4780017852783232,-2.0748692813545233,5.03087285191117,-0.29843374803809297,3.2544373185947393,-7.964868988682795,95.8975392277882,30.747701735700815,1.7764355333164201,9,-2.3750038146972656,-3.6000022888183594,3.047496795654297,-3.2400054931640625,2.3199996948242188,0,-0.011133491577169252,1.5189229760436813,73.76000213623047,-2.4794477597901405,72.16000366210938,1.1176398933169205,72.16999816894531,-0.011133491577169252
50,2015-09-15,75.38999938964844,75.5199966430664,73.75499725341797,74.94000244140625,3393300.0,0.011267556049695093,3.9718891038039974,0.4285672765320506,61.61435284417387,47.20817666260972,-3.092597470632896,-2.2916566388935564,1.1358992930717164,0.13028173181581337,31.551845072822953,1.7649993896484375,-1.6727283055849824,2.338498306274417,-1.1522852668971382,5.829281879445972,0.5931065196886465,4.083890092860187,-8.458270689096423,96.6837419862126,30.01594140911878,1.7453917865857747,9,-2.565502166748047,-4.439998626708984,2.207500457763672,-4.0800018310546875,1.660003662109375,1,-0.026661389474775032,2.145994832041344,74.55000305175781,1.5189229760436813,73.76000213623047,-2.4794477597901405,72.16000366210938,-0.026661389474775032
51,2015-09-16,76.37000274658203,76.70999908447266,74.30000305175781,75.19999694824219,2302800.0,0.012999116127704324,1.6054032653835526,2.600030517785087,56.28191984925123,49.0757581606306,-3.456267966559878,-3.350506882336447,0.21520433242912418,-0.8497216251177804,32.884921518489094,2.4099960327148438,-1.5453561523248567,3.2595016479492216,-0.41834390215032613,6.937347198048769,1.4205788728994406,5.098424422999003,-8.922977969479149,93.34645210801192,28.84261507805087,1.838922775049774,9,-2.9505043029785156,-5.420001983642578,1.2274971008300781,-5.060005187988281,3.5699996948242188,2,-0.03404486067838974,3.9718891038039974,75.38999938964844,2.145994832041344,74.55000305175781,1.5189229760436813,73.76000213623047,-0.03404486067838974
52,2015-09-17,76.43000030517578,77.76000213623047,76.0,76.58000183105469,3142600.0,0.0007856168185935708,-2.4851453736506954,-0.12820579700694468,53.40228724075834,50.74846391267638,-3.16566274453956,-3.45783751850729,0.19161182067114169,-0.9097191837115304,33.58449807565179,1.7600021362304688,-1.1792066594845352,3.2369991302490178,-0.6656809125735066,7.139679173071542,1.2856591088377485,5.188339151660287,-8.24193758348332,78.40907401994541,17.573994516986602,1.9513400214112655,9,-2.4855003356933594,-6.56500244140625,1.6749992370605469,-5.120002746582031,1.5500030517578125,3,-0.015831467743572913,1.6054032653835526,76.37000274658203,3.9718891038039974,75.38999938964844,2.145994832041344,74.55000305175781,-0.015831467743572913
53,2015-09-18,75.44000244140625,76.5,75.01000213623047,75.55000305175781,7231700.0,-0.012953000913470958,-2.07215667767815,0.7333299425258125,51.98728191327637,52.47865289412722,-1.8567221067814614,-2.502416764196738,1.226604166275024,0.08027868005800087,34.3755512137866,1.4899978637695312,-0.5309280699502921,2.1875011444091825,-1.8179633490282185,6.192965637846584,0.1847688976904891,4.190233391127876,-6.294745778259994,55.42749512627706,-0.9257845490565799,2.0027322467186996,9,-1.1550025939941406,-5.850002288818359,2.6899967193603516,-4.1300048828125,1.3699951171875,4,0.02584831502035989,-2.4851453736506954,76.43000030517578,1.6054032653835526,76.37000274658203,3.9718891038039974,75.38999938964844,0.02584831502035989
54,2015-09-21,75.19999694824219,76.19000244140625,74.95999908447266,75.69000244140625,3256300.0,-0.003181408873236369,-1.5360862041843637,4.454570675544458,57.43557673838952,53.585868534814416,-0.995579745711936,-2.1414409121829294,1.4288259403486308,0.3202841732220634,34.53136134440523,1.2300033569335938,-0.15837439465623504,1.8009956359863253,-2.267004555911882,5.8689958278845324,-0.2330044599627854,3.834995731935436,-5.193265737787513,36.079848517175165,-19.633978279882704,2.034000095949105,9,-0.5199966430664062,-5.609996795654297,2.972503662109375,-3.8899993896484375,1.970001220703125,0,0.021276677771900232,-2.07215667767815,75.44000244140625,-2.4851453736506954,76.43000030517578,1.6054032653835526,76.37000274658203,0.021276677771900232
55,2015-09-22,74.30999755859375,74.87000274658203,73.66000366210938,74.1500015258789,2628700.0,-0.011835098746892148,-1.122820754780118,-0.3265188552922492,63.57742945282459,55.70809856971263,-0.0759426965163783,-1.0334999256992603,2.2209189439967076,1.2102835628705009,32.16714901605282,1.5399932861328125,0.23510642824174965,0.7389965057373047,-3.166421420990332,4.6444144324649415,-1.2137124576265137,2.691705469101123,-3.527939255561492,15.853515570483538,-43.719176374872035,1.9527089633638168,9,0.37000274658203125,-4.719997406005859,3.816751480102539,-3.0,4.870002746582031,1,0.03445034681867276,-1.5360862041843637,75.19999694824219,-2.07215667767815,75.44000244140625,-2.4851453736506954,76.43000030517578,0.03445034681867276
56,2015-09-23,73.30999755859375,74.5979995727539,73.25499725341797,74.16999816894531,3713200.0,-0.013457139454371436,-1.769073462324996,-5.375137094082304,54.281759586663945,56.686276742617196,1.2323688101790964,0.22203596406390602,3.136131386581127,2.210283562870501,29.80669342828009,1.3430023193359375,0.8203559608084419,-0.41600341796875284,-3.991936499939669,3.1599296640021635,-2.203969958954204,1.3719631230166982,-1.830144872241675,1.2208711556699634,-57.91284283417005,1.787966540985456,9,1.3700027465820312,-3.7199974060058594,4.846000671386719,-2.0,5.340003967285156,2,0.05101630906718868,-1.122820754780118,74.30999755859375,-1.5360862041843637,75.19999694824219,-2.07215667767815,75.44000244140625,0.05101630906718868
57,2015-09-24,72.91999816894531,73.13999938964844,71.69999694824219,73.0,4416100.0,-0.0053198663570643845,7.0,0.09302531892620784,52.57102357782499,56.6077660971768,1.9461712773796194,0.5629252325593228,3.476650203803672,2.6002829525189384,28.36781375552377,1.6100006103515625,0.9031358239445524,-0.7565025329589901,-4.3490808674749815,2.8360758015570013,-2.5527917002169858,1.0397866342990056,4.840003967285156,25.416675938494404,-33.98901976644855,1.796289167257995,9,1.8100013732910156,-3.329998016357422,5.207500457763672,-1.6100006103515625,5.0500030517578125,3,0.09626994581372017,-1.769073462324996,73.30999755859375,-1.122820754780118,74.30999755859375,-1.5360862041843637,75.19999694824219,0.09626994581372017
58,2015-09-25,73.3499984741211,73.8499984741211,72.77999877929688,73.80000305175781,3517000.0,0.005896877618942531,2.890940365381681,5.624928476063323,60.205579206811564,56.81746782333049,1.622521194027783,-0.011809183826812841,2.9353803965450282,2.170282647343157,27.28107455410894,1.0699996948242188,1.2445874216136161,-0.23500213623046307,-3.758908102727446,3.28890383026652,-1.9969551194789545,1.5269508470180284,4.288803558349613,36.74831864662523,-26.570959832988983,1.7619529832484884,9,1.3800010681152344,-3.759998321533203,4.030000686645508,-2.0400009155273438,4.9199981689453125,4,0.06312208560503274,7.0,72.91999816894531,-1.769073462324996,73.30999755859375,-1.122820754780118,74.30999755859375,0.06312208560503274
59,2015-09-28,69.98999786376953,73.2699966430664,69.98999786376953,72.80999755859375,5006600.0,-0.04580778023515597,-1.326240520746815,6.266602241323771,34.86645725443586,53.84547942447071,4.769193178514129,3.138961132277771,6.1144045860448415,5.53028325769472,26.425269516072625,3.3600006103515625,1.4946653554674896,-3.3600025177001953,-7.187427144155805,0.46742210875541446,-5.273714830928,-1.4462902044723904,7.530028067016602,0.0,-56.927707463262415,1.9137123132278056,9,3.8850021362304688,-0.3999977111816406,7.320001602172852,1.3199996948242188,6.44000244140625,0,0.09744249039839747,2.890940365381681,73.3499984741211,7.0,72.91999816894531,-1.769073462324996,73.30999755859375,0.09744249039839747
60,2015-09-29,69.19999694824219,70.9800033569336,68.65000152587889,70.16000366210939,3870900.0,-0.011287340186308059,-1.26214038102573,0.34042794955942096,37.99513988256771,51.8136149837281,5.128075296326713,3.8540556998720064,6.695043548958068,6.320284173222063,25.371754378263127,2.3300018310547017,1.3863378629889382,-3.9770030975341797,-8.225382410519728,0.2713762154513688,-6.101192754026954,-1.8528134410414054,8.01882785986328,9.2467317243363,-46.95233196058899,2.124189656492772,9,4.0050048828125,0.3900032043457031,7.350004196166992,2.1100006103515625,6.620002746582031,1,0.11517343312405415,-1.326240520746815,69.98999786376953,2.890940365381681,73.3499984741211,7.0,72.91999816894531,0.11517343312405415
61,2015-09-30,70.58000183105469,70.80000305175781,69.45999908447266,69.66999816894531,3132800.0,0.019942267972131056,-1.0150407856544634,-0.9479138520225561,44.250359536461715,50.79673412769514,3.1741865463348375,2.6459384057239106,5.113849709913822,4.940279290409563,23.69640996238952,1.600006103515625,1.0997620240417234,-2.6199981689453153,-6.803173480655104,1.5631771427644736,-4.71158582480021,-0.5284105130904209,6.124693580117182,37.11541226631315,-19.47570096321357,2.0915876558548967,9,1.9949989318847656,2.625,0.007495880126953125,0.7299957275390625,4.839996337890625,2,0.12184752410047617,-1.26214038102573,69.19999694824219,-1.326240520746815,69.98999786376953,2.890940365381681,73.3499984741211,0.12184752410047617
62,2015-10-01,70.83000183105469,71.97000122070312,69.76999664306639,71.2699966430664,2519700.0,0.003542079817430599,1.3913041675477924,-0.4835088366477749,38.17595381232439,49.26214211647825,2.28676725202007,2.4224795140635536,4.712353669442379,4.690279290409563,21.73155791717056,2.200004577636733,0.6347280087595664,-2.3079982757568303,-6.597106891685669,1.981110340172009,-4.452552583721257,-0.16344396779240355,5.391411946999597,41.92310739552874,-10.851009317449915,2.1445543079644196,10,1.5900001525878906,2.375,-0.5550022125244141,0.4799957275390625,1.1800003051757812,3,0.11040518837591806,-1.0150407856544634,70.58000183105469,-1.26214038102573,69.19999694824219,-1.326240520746815,69.98999786376953,0.11040518837591806
63,2015-10-02,71.41000366210938,71.45999908447266,69.37000274658203,70.19000244140625,2593100.0,0.00818864628068372,2.1666801530511983,-2.772762740372111,37.11002732298626,47.003747736989,1.201325085012627,1.8797862420805131,4.04572404897354,4.110277459354876,20.597274315871672,2.089996337890625,0.24066784251758122,-1.6904964447021484,-6.028444542797899,2.6474516533936026,-3.859470493750024,0.47847760434572706,4.357125380814381,59.74036911776375,11.907973521337851,2.1689740490478746,10,0.34999847412109375,1.7949981689453125,-1.2175045013427734,-0.100006103515625,-0.17000579833984375,4,0.09186384571038086,1.3913041675477924,70.83000183105469,-1.0150407856544634,70.58000183105469,-1.26214038102573,69.19999694824219,0.09186384571038086
64,2015-10-05,72.23999786376953,73.25,71.3499984741211,72.0,6323500.0,0.011622940191789333,-1.4675329822492829,0.1967193636340896,37.05834007774831,44.05718225086941,-0.10359460995370284,1.245158947663981,3.147598912716134,3.2802832576947196,18.764735170911944,1.9000015258789062,-0.10244831895039397,-0.9440021514892578,-5.138788568846621,3.2507842658681056,-3.0413953601679395,1.153391057189424,3.100103528131527,78.0434245377996,34.887146005328006,2.097393208678683,10,-0.615997314453125,0.9650039672851562,-2.1299972534179688,-0.9300003051757812,-0.15999603271484375,0,0.08347174636782628,2.1666801530511983,71.41000366210938,1.3913041675477924,70.83000183105469,-1.0150407856544634,70.58000183105469,0.08347174636782628
65,2015-10-06,72.47000122070312,73.05000305175781,71.88999938964844,72.29000091552734,2760200.0,0.0031838782355355644,-1.3673463032596087,0.7500079473567092,32.92469550914825,41.68417513114545,-0.6951521127502076,0.9371920416344608,2.819461991143484,3.050279900761126,17.990891809337565,1.160003662109375,-0.36942597896937457,-0.6339988708496094,-4.8186552110121,3.550657469312881,-2.7263270409308547,1.458329299231636,2.468694179236607,79.89692444731094,41.309388089254256,2.092328170081247,10,-1.220001220703125,0.7350006103515625,-2.4742507934570312,-1.160003662109375,-0.3600006103515625,1,0.05464328712252553,-1.4675329822492829,72.23999786376953,2.1666801530511983,71.41000366210938,1.3913041675477924,70.83000183105469,0.05464328712252553
66,2015-10-07,73.1500015258789,73.73999786376953,72.4800033569336,72.73999786376953,2325200.0,0.009383197098408846,-1.7096869462492617,2.2777942610096216,36.37875227804434,39.88503387561427,-1.5647888470388551,0.3524456426616638,2.0169027582278147,2.3702795955853446,17.134643248784812,1.2699966430664062,-0.7444534503342339,-0.002998733520513497,-4.164492454884993,4.158494987843966,-2.083745594202753,2.077748127161726,1.4113722416171726,86.4989245509651,50.761295119462574,2.080746860682239,10,-1.9000015258789062,0.05500030517578125,-3.3200016021728516,-1.8400039672851562,-2.25,2,0.03650031597061165,-1.3673463032596087,72.47000122070312,-1.4675329822492829,72.23999786376953,2.1666801530511983,71.41000366210938,0.03650031597061165
67,2015-10-08,74.43000030517578,74.47000122070312,72.73999786376953,73.16000366210938,2239700.0,0.017498274129823965,1.5629708330743104,3.0975251209527355,45.904292938824426,38.29600206806014,-2.9145662706867483,-0.7892355669706888,0.6399092689981956,1.0902808162884696,16.06678570967913,1.7300033569335938,-1.1538331214619575,1.1635002136230526,-3.007772092678138,5.334772519924243,-0.9221359395275357,3.249136366773641,-5.779998779296889,99.21566808832748,63.243576360030545,2.0856361531505936,10,-2.8699989318847656,-1.2249984741210938,-4.6100006103515625,-3.1200027465820312,-3.660003662109375,3,0.01330105951511995,-1.7096869462492617,73.1500015258789,-1.3673463032596087,72.47000122070312,-1.4675329822492829,72.23999786376953,0.01330105951511995
68,2015-10-09,74.38999938964844,75.22000122070312,73.98999786376953,74.41000366210938,2938100.0,-0.0005374300062250814,-1.9999813918868627,-0.01575143727359562,46.66118205879097,39.606527046321816,-3.0301832363716983,-0.737425022540279,0.5385416898022015,1.1302817318158134,15.20985868023941,1.2300033569335938,-1.3254382378263756,1.0919994354248104,-3.1044037031289236,5.288402573978544,-1.0062021338520566,3.1902010047016773,-5.623597869873066,78.5529394833701,40.83494430418307,2.098201569276864,10,-2.454998016357422,-1.18499755859375,-4.569999694824219,-3.0800018310546875,-2.7350006103515625,4,-0.031993510860939045,1.5629708330743104,74.43000030517578,-1.7096869462492617,73.1500015258789,-1.3673463032596087,72.47000122070312,-0.031993510860939045
69,2015-10-12,73.72000122070312,74.41000366210938,73.30999755859375,74.41000366210938,2081100.0,-0.009006562366480453,2.1884122069880583,34.492753623188406,47.523105976165034,40.66518994561041,-1.984090371510291,-0.1399732581837725,1.0480892862916136,1.8002799007611259,14.736062123534676,1.100006103515625,-1.4640101233994471,0.46350135803223225,-3.6970318780781213,4.624034594142586,-1.6167652600229445,2.543767976087409,-4.695455712890649,54.954979723692354,13.873481481804177,2.080266618055173,10,-1.4249992370605469,-0.5149993896484375,-3.9000015258789062,-2.410003662109375,-2.2700042724609375,0,-0.03364084801774425,-1.9999813918868627,74.38999938964844,1.5629708330743104,74.43000030517578,-1.7096869462492617,73.1500015258789,-0.03364084801774425
70,2015-10-13,73.37999725341797,73.93000030517578,73.18000030517578,73.61000061035156,2147500.0,-0.004612099317080176,-1.380962761126249,0.33333701901813356,50.31110954378965,41.33860661309129,-1.1050012344529563,0.04398035853820659,1.1913694839101083,2.140283868046282,14.595858186326552,0.75,-1.7823521327162695,0.22399749755859943,-3.8148689610884503,4.262863956205649,-1.7954357317649254,2.2434307268821243,-4.107633517089866,32.8465181810841,-12.728618775285689,2.019433229323528,10,-1.0849952697753906,-0.17499542236328125,-1.5324974060058594,-2.0699996948242188,-0.7949981689453125,1,-0.017715937190263764,2.1884122069880583,73.72000122070312,-1.9999813918868627,74.38999938964844,1.5629708330743104,74.43000030517578,-0.017715937190263764
71,2015-10-14,73.7699966430664,74.30000305175781,73.0,73.12000274658203,1956800.0,0.005314791554182907,-1.9213571759219572,-2.826019172720337,53.777768434130564,43.072141571069764,-1.1118346676679352,-0.5805577473298911,0.6231755366683416,1.7502844783978446,14.868299869519763,1.3000030517578125,-1.4090780457734269,0.7439971923828068,-3.0171133981471883,4.505107782912802,-1.1365581028821907,2.6245524876478044,-4.2597274073633,41.53215262460046,-6.320548423214397,1.8805552952649944,10,-1.4749946594238281,-0.5649948120117188,-1.9224967956542969,-2.4599990844726562,-0.43000030517578125,2,-0.02250231948290138,-1.380962761126249,73.37999725341797,2.1884122069880583,73.72000122070312,-1.9999813918868627,74.38999938964844,-0.02250231948290138
72,2015-10-15,75.22000122070312,75.22000122070312,73.9219970703125,74.1500015258789,2135700.0,0.01965574954073146,1.4261766740108524,1.6461688342175689,57.620215699624744,45.35105139069625,-2.09381767359109,-2.240744468808984,-1.0134479985067344,0.3002799007611259,15.409400146167929,1.4500045776367188,-0.9712988439903825,2.2545017242431697,-1.3098390123980153,5.818842460884355,0.47233135592257725,4.036672092563762,-5.481342705600014,100.0,48.64654193487432,1.782170368320592,10,-1.9350013732910156,-2.0149993896484375,-3.345001220703125,-3.910003662109375,-1.5699996948242188,3,-0.057431529177311536,-1.9213571759219572,73.7699966430664,-1.380962761126249,73.37999725341797,2.1884122069880583,73.72000122070312,-0.057431529177311536
73,2015-10-16,77.38999938964844,78.0,74.87000274658203,75.68000030517578,3435200.0,0.028848685638522165,1.1365166740009531,1.5981304412928619,83.39348017839548,50.49940029076816,-3.7172565967945843,-4.487225720641575,-3.325485892769507,-1.8697182681841866,16.024495725349578,3.1299972534179688,-0.6277532413426883,4.327000045776373,0.3904131380993192,8.263586953453427,2.358706591937846,6.2952934996149,-7.432087166321324,87.79998779296875,28.71343167561883,1.9682934538385264,10,-2.4449996948242188,-4.064998626708984,-5.529998779296875,-6.0800018310546875,-3.3199996948242188,4,-0.08554080370580175,1.4261766740108524,75.22000122070312,-1.9213571759219572,73.7699966430664,-1.380962761126249,73.37999725341797,-0.08554080370580175
74,2015-10-19,76.80000305175781,77.19999694824219,76.29000091552734,76.88999938964844,1951900.0,-0.007623676735285523,1.5633999570169783,-0.052629465540549585,84.92648296289647,56.27737667451796,-2.695903023941895,-3.9750160492631608,-2.8454042448186527,-1.2797219302935616,16.655293933171585,1.0999984741210938,-0.19220216005768975,3.657003402709961,-0.5201232920195054,7.834130097439427,1.568440055345235,5.745566750074687,-6.359565561830323,76.00006103515625,10.170851251323498,2.088563347364731,10,-1.5600013732910156,-3.4750022888183594,-5.1125030517578125,-5.4900054931640625,-2.3300018310546875,0,-0.06699224046896934,1.1365166740009531,77.38999938964844,1.4261766740108524,75.22000122070312,-1.9213571759219572,73.7699966430664,-0.06699224046896934
75,2015-10-20,76.87000274658203,77.16000366210938,76.11000061035156,76.19999694824219,1922100.0,0.0009114543234725048,-1.4705998510021452,-7.444811800610377,82.86311972888144,61.44230639127764,-2.320110216382318,-4.051094678018529,-3.0380546530081176,-1.3497216251177804,16.837443070264623,1.0500030517578125,0.25691447414429547,3.5990028381347656,-0.8750351802710981,8.07304085654063,1.3619838289318267,5.836021847337705,-5.9759915060501925,77.40005493164062,7.610801594490596,2.2370190092029345,10,-1.5000038146972656,-3.545001983642578,-5.307502746582031,-5.560005187988281,-2.2300033569335938,1,-0.07050872388034146,1.5633999570169783,76.80000305175781,1.1365166740009531,77.38999938964844,1.4261766740108524,75.22000122070312,-0.07050872388034146
76,2015-10-21,77.05000305175781,77.73999786376953,76.62999725341797,77.0,2370100.0,0.0023416196012011614,-1.8100977324525824,0.07463077466151971,82.73684853001645,65.53481256807675,-2.1106776570891412,-4.149272185424266,-3.3140631086271526,-1.5297219302935616,16.97391569889694,1.1100006103515625,0.6885781420474189,3.5920028686523438,-1.1908786409148604,8.374884378219548,1.2005621138687417,5.983443623435946,-5.729632485657888,76.70435836800671,3.2501782833771387,2.3914407547836,10,-1.5500030517578125,-3.7250022888183594,-5.162754058837891,-5.7400054931640625,-2.44000244140625,2,-0.05794943271171349,-1.4705998510021452,76.87000274658203,1.5633999570169783,76.80000305175781,1.1365166740009531,77.38999938964844,-0.05794943271171349
77,2015-10-22,79.94000244140625,79.94000244140625,77.22000122070312,77.22000122070312,3951700.0,0.03750810220873202,1.0,54.3967043027159,86.11346546422388,69.91839961312485,-4.6230514928081305,-6.83691714318833,-6.227203583743062,-4.419721319941999,16.89254376278329,2.8899993896484375,1.2633237477315475,6.131002044677729,0.5505158764725167,11.71148821288294,3.3407589605751298,8.921245128780328,-8.218854109272314,100.0,23.786193489038993,2.790243084102606,10,-3.470001220703125,-5.645000457763672,-7.755252838134766,-8.6300048828125,-6.25,3,-0.08256199527080632,-1.8100977324525824,77.05000305175781,-1.4705998510021452,76.87000274658203,1.5633999570169783,76.80000305175781,-0.08256199527080632
78,2015-10-23,77.9800033569336,79.88999938964844,77.43000030517578,79.1500015258789,3179000.0,-0.02451837659010936,-1.1673959950795538,-0.4301461925972467,72.17930606719526,72.6579774010171,-2.3470769743821904,-4.75611307352878,-4.291031372052572,-2.459722235469343,17.13728063531894,2.5100021362304688,1.747020312334712,3.939502716064453,-1.9370950925069508,9.816100524635857,1.0012038117787512,6.877801620350155,-5.601346696057874,48.82511364406003,-26.035420156432345,2.938298904285701,10,-1.5100021362304688,-3.6850013732910156,-6.075254440307617,-6.670005798339844,-3.5100021362304688,4,-0.05552707931077161,1.0,79.94000244140625,-1.8100977324525824,77.05000305175781,-1.4705998510021452,76.87000274658203,-0.05552707931077161
79,2015-10-26,76.80999755859375,78.18000030517578,76.4800033569336,78.18000030517578,2563800.0,-0.015003920851149988,1.4817423942885464,1.1709443509787811,65.63398707180863,74.36051934857475,-0.7740612375096703,-3.2137429268417748,-3.172801590506154,-1.2897164371294991,16.37960260062697,1.6999969482421875,1.996502607615767,2.4284969329833928,-3.2464958415212237,8.10348970748801,-0.4089994542689226,5.265993320235708,-3.826433235275587,18.276673983976288,-53.63568607563493,2.837496387252309,10,-0.339996337890625,-2.514995574951172,-4.87249755859375,-5.5,-3.7699966430664062,0,-0.03567241180654057,-1.1673959950795538,77.9800033569336,1.0,79.94000244140625,-1.8100977324525824,77.05000305175781,-0.03567241180654057
80,2015-10-27,77.16999816894531,77.4800033569336,76.20999908447266,76.20999908447266,2435200.0,0.004686897823124481,-1.6458447575678103,-0.7007278539168788,64.82299080028154,75.5877662781471,-0.6033632860012972,-3.1052436997167376,-3.56147513474167,-1.6497170474810616,15.180983691523151,1.2700042724609375,2.2673158443518417,2.3899974822998047,-2.8561142893576204,7.63610925395723,-0.23305840352890073,5.01305336812851,-3.6299187961801067,25.737217707542865,-42.49881181754532,2.623055885828712,10,-0.2389984130859375,-2.8749961853027344,-5.034997940063477,-5.8600006103515625,-5.709999084472656,1,-0.03498765080091348,1.4817423942885464,76.80999755859375,-1.1673959950795538,77.9800033569336,1.0,79.94000244140625,-0.03498765080091348
81,2015-10-28,79.18000030517578,79.19999694824219,76.33999633789062,77.1500015258789,2382000.0,0.02604641938477248,1.7632962059280992,2.1145840783921037,66.62000405761819,76.58774276236859,-1.9727040199560975,-4.677751497693507,-5.557719826657433,-3.6597191837115304,14.139946410866155,2.8600006103515625,2.654528677825141,3.9699996948242244,-1.23627241306923,9.176271802717679,1.3668636408774972,6.573135748770952,-5.127927086919286,79.62462594523613,14.674983064662925,2.6031360539467294,10,-1.7749977111816406,-4.884998321533203,-7.045000076293945,-7.870002746582031,-6.959999084472656,2,-0.057337722884936326,-1.6458447575678103,77.16999816894531,1.4817423942885464,76.80999755859375,-1.1673959950795538,77.9800033569336,-0.057337722884936326
82,2015-10-29,78.6500015258789,78.99700164794922,77.8489990234375,78.83999633789062,1788500.0,-0.006693594054738017,3.555516870770954,-0.0935935597348126,64.41136768968303,74.47861915251165,-1.011346878196946,-3.7227254218753245,-5.0066209207579675,-3.1297204044146554,13.612735091367917,1.3310012817382812,3.054826046033412,3.0490009307861357,-1.9423943223654163,8.040396183937688,0.5533033042103597,5.544698557361912,-4.126893969770435,66.30440867014275,2.9484459481265475,2.4956976265757773,10,-0.625,-4.354999542236328,-6.51500129699707,-7.340003967285156,-7.220001220703125,3,-0.0513668256471429,1.7632962059280992,79.18000030517578,-1.6458447575678103,77.16999816894531,1.4817423942885464,76.80999755859375,-0.0513668256471429
83,2015-10-30,77.97000122070312,78.98999786376953,77.86000061035156,78.37000274658203,2053000.0,-0.008645903267427535,-2.6451362825324556,2.105328675260009,64.36780779095368,72.19432191118467,-0.26867525721480945,-2.6625797897579986,-4.295901054205245,-2.449720099238874,12.940214483877316,1.1299972534179688,3.4024320958989023,2.0410007476806697,-2.6435237520569785,6.725525247418318,-0.3012615021881544,4.383262997549494,-3.013542073770836,58.86298975517026,-5.3261430248094115,2.342262249868827,10,0.05500030517578125,-3.674999237060547,-5.810001373291016,-6.660003662109375,-6.44000244140625,4,-0.05489289101306849,3.555516870770954,78.6500015258789,1.7632962059280992,79.18000030517578,-1.6458447575678103,77.16999816894531,-0.05489289101306849
84,2015-11-02,78.2699966430664,78.93000030517578,77.72000122070312,78.43000030517578,1536500.0,0.003847574934802367,1.0861987319460156,0.40000762936542755,66.57626911745233,70.38467184324811,-0.3779713001411551,-2.622096315291259,-4.497226379367987,-2.7497155216021554,13.036114021127588,1.2099990844726562,3.618306504900943,2.0394962310790987,-2.4159235329296678,6.494915995087865,-0.18821365092529163,4.267206113083489,-2.9148540325762013,68.89628864137993,0.7118529270048839,2.227709882004387,11,-0.19499588012695312,-3.974994659423828,-6.109996795654297,-6.959999084472656,-7.3699951171875,0,-0.04854983499861831,-2.6451362825324556,77.97000122070312,3.555516870770954,78.6500015258789,1.7632962059280992,79.18000030517578,-0.04854983499861831
85,2015-11-03,76.43000030517578,78.0,75.87999725341797,77.83000183105469,4489800.0,-0.0235083226882139,1.4367877578760442,8.749809269502194,58.20988939259647,67.65945416131255,1.5567565762712974,-0.49562644336123185,-2.5327736060498296,-0.9097191837115304,12.754872883792057,2.3899993896484375,3.2914480556275265,0.0014999389648409078,-4.0871364686899625,4.090136346619644,-2.042818264862561,2.0458181427922426,-0.7080689082122973,16.566358503443567,-52.71785589687306,2.0443182038274013,11,1.4799995422363281,-2.134998321533203,-4.697500228881836,-5.120002746582031,-5.590003967285156,1,-0.044354302971510884,1.0861987319460156,78.2699966430664,-2.6451362825324556,77.97000122070312,3.555516870770954,78.6500015258789,-0.044354302971510884
86,2015-11-04,75.81999969482422,76.66799926757812,75.23999786376953,76.31999969482422,2630400.0,-0.007981167184559768,1.387963919827509,0.3571424678884584,51.95312092546188,63.86386032367234,2.2059074733338377,0.3422048958323387,-1.7815616525818,-0.2997185733599679,12.655667620121095,1.4280014038085938,2.969321306694937,-0.7420005798339844,-4.544237466095112,3.060236306427143,-2.643119022964555,1.1591178632965864,4.120002746582031,15.437882535466393,-47.89715453682445,1.9011184431305668,11,1.7449989318847656,-1.1649971008300781,-4.42249870300293,-4.510002136230469,-6.129997253417969,2,-0.05750462447771798,1.4367877578760442,76.43000030517578,1.0861987319460156,78.2699966430664,-2.6451362825324556,77.97000122070312,-0.05750462447771798
87,2015-11-05,75.41999816894531,76.4990005493164,74.75,76.19999694824219,3347200.0,-0.00527567300829479,1.5384513171444707,1.55999755859375,42.75201710242367,60.59416154980883,2.1202908332689105,0.864500817823938,-1.3613658199117538,0.10028295251893837,12.790286042253257,1.7490005493164062,2.702852073083335,-1.1915019989013729,-4.901531521055972,2.5185275232532263,-3.0465167599786724,0.6635127621759267,4.426004180908208,15.801851568615103,-42.6028237831821,1.8550147610773,11,1.5550003051757812,-0.7649955749511719,-2.529996871948242,-4.1100006103515625,-4.444999694824219,3,-0.04242902447536534,1.387963919827509,75.81999969482422,1.4367877578760442,76.43000030517578,1.0861987319460156,78.2699966430664,-0.04242902447536534
88,2015-11-06,72.01000213623047,74.5,71.58000183105469,73.75,8819900.0,-0.04521341972292614,-1.2461537558651006,2.2307699831761805,35.405234388911396,57.23541125170913,5.134313058943633,4.307920581149801,1.9886743790501384,3.510278985233782,13.600209570281246,3.839996337890625,2.3280813138138257,-4.4824981689453125,-8.620537740214417,-0.34445859767620846,-6.5515179545798645,-2.4134783833107605,7.632160119628907,5.850345502652642,-48.2496080276366,2.0690197856345502,11,3.3799972534179688,2.645000457763672,0.8024997711181641,-0.7050018310546875,0.0,4,-0.00805446207260796,1.5384513171444707,75.41999816894531,1.387963919827509,75.81999969482422,1.4367877578760442,76.43000030517578,-0.00805446207260796
89,2015-11-09,71.23999786376953,72.68000030517578,70.8499984741211,72.0,4231000.0,-0.010693018325485193,-1.3766243417174053,0.43678337316116017,33.547619281187096,53.760369971809745,5.622375735189067,5.146464828575574,2.704335653896976,4.28028325769472,14.277062725107884,1.8300018310546875,1.5309782896943176,-5.128502273559576,-9.738115215060589,-0.5188893320585635,-7.433308744310082,-2.8236958028090697,7.918434766601564,5.454535754109468,-43.81036979767272,2.3048064707505036,11,3.7849998474121094,4.155002593994141,1.2425041198730469,0.06500244140625,1.7700042724609375,0,0.00407075974485438,-1.2461537558651006,72.01000213623047,1.5384513171444707,75.41999816894531,1.387963919827509,75.81999969482422,0.00407075974485438
90,2015-11-10,72.08000183105469,72.22000122070312,71.1510009765625,71.75,3470400.0,0.011791184622035988,2.50491532631263,-0.4342117151031471,36.015756821157936,50.359898056647495,4.452672239823045,4.431268281852411,1.884072114076929,3.4402792904095634,14.93770330044878,1.069000244140625,1.021274031209046,-4.223498535156253,-9.04245438003035,0.5954573097178439,-6.632976457593301,-1.8140206127192045,6.413756066816404,21.141340481026834,-23.63428292424509,2.4094779224370493,11,2.8434982299804688,3.3149986267089844,0.3344993591308594,-0.7750015258789062,-0.160003662109375,1,-0.016370703041067247,-1.3766243417174053,71.23999786376953,-1.2461537558651006,72.01000213623047,1.5384513171444707,75.41999816894531,-0.016370703041067247
91,2015-11-11,72.11000061035156,72.86000061035156,71.36000061035156,72.69999694824219,3537300.0,0.00041618727157066715,2.296690029846742,-1.7878577703796181,23.742455037241257,45.841129984153966,3.703824588169226,4.501315061536019,1.9564537046390598,3.4102805111126884,15.688602032578752,1.5,0.6528234221785709,-4.110499954223627,-9.164630376827844,0.9436304683805901,-6.637565165525729,-1.5834347429215256,5.772256533619526,22.304862336006572,-14.845569180004695,2.5270652113021055,11,2.80999755859375,3.2849998474121094,0.11750030517578125,-0.8050003051757812,-1.44000244140625,2,-0.017612040794777406,2.50491532631263,72.08000183105469,-1.3766243417174053,71.23999786376953,-1.2461537558651006,72.01000213623047,-0.017612040794777406
92,2015-11-12,70.9000015258789,71.37799835205078,70.25,71.18000030517578,3931500.0,-0.016779906729039173,2.337298541826554,0.47457714788186,25.0,41.46692911849245,4.133564668764237,5.661336032278058,3.194019877574732,4.620279595585345,17.072869408093684,1.8600006103515625,0.21570889766540802,-5.104499053955081,-10.680928854592196,0.47193074668203394,-7.892713954273631,-2.3162841536365306,6.419674924504179,15.294153550091913,-19.537652690740188,2.788214900318554,11,3.6899986267089844,4.194999694824219,1.3274993896484375,0.404998779296875,0.4799957275390625,3,-0.017066277269839003,2.296690029846742,72.11000061035156,2.50491532631263,72.08000183105469,-1.3766243417174053,71.23999786376953,-0.017066277269839003
93,2015-11-13,70.7699966430664,71.70999908447266,70.58000183105469,70.62000274658203,3008000.0,-0.0018336372357488084,-8.826245604723677,-0.5356948228882834,26.981708646742234,37.06753351063577,3.503247305337638,5.554752872671571,3.3477480136039333,4.750284478397845,17.3474807943657,1.1299972534179688,-0.47083864781086504,-4.903503799438482,-10.903467079512268,1.0964594806353034,-7.903485439475375,-1.9035221594015894,5.842712162278374,19.923238370291553,-16.300317557532285,2.9999816400368924,11,3.3550033569335938,4.325004577636719,1.6125049591064453,0.535003662109375,2.160003662109375,4,0.0028967336552045975,2.337298541826554,70.9000015258789,2.296690029846742,72.11000061035156,2.50491532631263,72.08000183105469,0.0028967336552045975
94,2015-11-16,71.65499877929688,72.11000061035156,70.94000244140625,71.0199966430664,2398400.0,0.012505329634167506,-1.943426646577288,4.2335198372329605,29.791140847133704,33.90989478336213,1.7670535984774602,4.494997515004513,2.54850047726994,3.865282342167376,17.556327292583585,1.3400039672851562,-1.1280948378169882,-3.761251449584961,-9.994501864830113,2.471998965660191,-6.877876657207537,-0.6446262419623849,4.321439145513423,53.8313582657601,15.608785259424863,3.116625207622574,11,1.8040008544921875,3.44000244140625,0.9150028228759766,-0.34999847412109375,2.8550033569335938,0,0.004954341818175667,-8.826245604723677,70.7699966430664,2.337298541826554,70.9000015258789,2.296690029846742,72.11000061035156,0.004954341818175667
95,2015-11-17,71.44999694824219,72.12999725341797,70.63999938964844,72.0999984741211,4247400.0,-0.0028609564517070307,3.1971824932033828,-1.0236210065961,17.356415680720247,30.06581642283528,1.3313598764956964,4.504051554801464,2.7258101192689708,4.070284173222063,17.914371972131697,1.4899978637695312,-1.7985518201956268,-3.6952529907226506,-10.130397393825675,2.7398914123803735,-6.91282519227417,-0.47768078917113144,3.9537971840870796,45.976883816917955,12.454731056804121,3.2175722015515142,11,1.9245033264160156,3.6450042724609375,1.3000049591064453,-0.14499664306640625,2.5100021362304688,1,0.021833523507612362,-1.943426646577288,71.65499877929688,-8.826245604723677,70.7699966430664,2.337298541826554,70.9000015258789,0.021833523507612362
96,2015-11-18,72.58499908447266,73.03500366210938,71.16999816894531,71.83999633789062,3780200.0,0.015885265006416294,1.2674674767525451,-1.1461553810580185,25.63278878268163,28.163679942863943,-0.34730811036627074,3.1804548837684194,1.6369857642998085,2.9352820369915946,17.874319413938917,1.8650054931640625,-2.566438396218203,-2.337000656127927,-8.803637845621708,4.129636533365854,-5.570319250874817,0.8963179386189637,2.30341563462369,83.84186765140973,52.21649693260902,3.2333185947468905,11,-0.20999908447265625,2.5100021362304688,0.16500282287597656,-1.279998779296875,0.8349990844726562,2,-0.009161685250604346,3.1971824932033828,71.44999694824219,-1.943426646577288,71.65499877929688,-8.826245604723677,70.7699966430664,-0.009161685250604346
97,2015-11-19,73.33999633789062,73.7300033569336,72.33999633789062,73.25,2828700.0,0.010401560418004774,2.1953803251661785,0.12080000819260822,31.509571474361707,27.73082850791398,-1.5962439883326738,2.0086330934458374,0.938213714130157,2.180284783573626,16.901197995822077,1.3900070190429688,-3.095479558702891,-1.2520030975341854,-7.300526417975917,4.796520222907546,-4.276264757755044,1.7722585626866731,1.0845769092960893,87.61883078979939,56.98347870507837,3.024261660220864,11,-1.3499946594238281,1.7550048828125,-0.5899944305419922,-2.0349960327148438,1.350006103515625,3,-0.036405758143812084,1.2674674767525451,72.58499908447266,3.1971824932033828,71.44999694824219,-1.943426646577288,71.65499877929688,-0.036405758143812084
98,2015-11-20,73.6500015258789,75.56999969482422,73.4000015258789,74.16999816894531,4003200.0,0.00422695941461515,-3.254912373871482,-5.777975584944048,31.5642859491431,27.510458137686864,-1.8429573619765875,1.4309689141591946,0.6376146340842297,1.8702795955853446,15.949100741777904,2.2300033569335938,-3.484051924724284,-0.7254978179931584,-6.569943798611504,5.118948162625188,-3.6477208083023385,2.1967251723160217,-3.4000015258789062,61.0548062861255,33.80268395309879,2.9222229903091756,11,-0.7400016784667969,1.4449996948242188,-0.4050006866455078,-2.345001220703125,0.09999847412109375,4,-0.030821510189152024,2.1953803251661785,73.33999633789062,1.2674674767525451,72.58499908447266,3.1971824932033828,71.44999694824219,-0.030821510189152024
99,2015-11-23,74.06999969482422,74.54000091552734,73.8949966430664,74.02999877929688,2706000.0,0.005702622678123603,-3.161248246499151,-0.07692533415496575,39.37895031767352,27.884146303966375,-2.033106298678419,0.8381440314984445,0.20662893488592715,1.4502814266400321,15.477626881757747,0.8899993896484375,-3.705035398626549,-0.16849975585937216,-5.9000289163824675,5.563029404663723,-3.0342643361209127,2.6972648244021684,-3.7135997009277304,69.57403839457741,39.27780049986583,2.865764580261544,11,-1.1599998474121094,1.0250015258789062,0.06500053405761719,-2.7649993896484375,-1.30999755859375,0,-0.01539083831976984,-3.254912373871482,73.6500015258789,2.1953803251661785,73.33999633789062,1.2674674767525451,72.58499908447266,-0.01539083831976984
100,2015-11-24,74.47000122070312,74.51000213623047,73.68000030517578,73.7300033569336,2863900.0,0.005400317639083996,1.0243954632998074,18.499523173755485,43.807355984900816,30.113579742595217,-2.3003390137979665,0.2376801166800533,-0.22701834330371184,1.0502799007611259,15.087174445143209,0.8300018310546875,-3.492814257052018,0.3665016174316378,-5.1990869241707856,5.932090159034061,-2.416292653369581,3.1492958882328566,-4.009329232788076,75.00004334881754,41.055294802877455,2.7827942708012143,11,-1.5600013732910156,0.625,-0.1875,-3.1650009155273438,-1.7700042724609375,1,0.0005371413303565387,-3.161248246499151,74.06999969482422,-3.254912373871482,73.6500015258789,2.1953803251661785,73.33999633789062,0.0005371413303565387
101,2015-11-25,74.63999938964844,74.91999816894531,73.8499984741211,74.44999694824219,2384100.0,0.002282773817090522,1.85333251953125,0.25676079717092987,46.34490254122156,32.48523558050872,-2.3174169573809706,-0.3055484565389861,-0.46097384440851386,0.8893782314153498,14.111596387593362,1.0699996948242188,-3.146572088686341,0.7634998321533146,-4.27574253669907,5.8027422010056995,-1.756121352272885,3.283121016579514,-4.077140847595203,71.20745081643885,33.523266228598,2.5196211844261924,11,-1.5649986267089844,0.4550018310546875,-0.2924995422363281,-3.6899986267089844,-1.25,2,-0.009110400733337687,1.0243954632998074,74.47000122070312,-3.161248246499151,74.06999969482422,-3.254912373871482,73.6500015258789,-0.009110400733337687
102,2015-11-27,74.61000061035156,75.0,74.22000122070312,74.56999969482422,777300.0,-0.000401912909193225,-1.1081108946006413,0.21052842916800513,67.83259743154753,37.02422322326486,-1.906276545168538,-0.625821262115835,-0.4985338439078646,0.9160966455988699,13.097825075551018,0.779998779296875,-2.8827555268661627,0.9355010986328125,-3.5964195986266247,5.46742179589225,-1.3304592499969061,3.201461447262531,-3.946999245242907,55.76037352422071,13.46905524086231,2.265960348629722,11,-1.5050010681152344,0.4850006103515625,-0.19750022888183594,-3.6599998474121094,-1.0800018310546875,4,-0.015949637202404054,1.85333251953125,74.63999938964844,1.0243954632998074,74.47000122070312,-3.161248246499151,74.06999969482422,-0.015949637202404054
103,2015-11-30,73.69000244140625,74.86000061035156,73.5,74.5199966430664,4200100.0,-0.012330762115255522,-1.247936594008714,-20.74938012588213,66.4650622399831,41.0991033780259,-0.5906273865508354,-0.045229359961410864,0.3737376444908165,1.8370116669147336,11.875204198239924,1.3600006103515625,-2.4459389919469885,0.2295028686523466,-3.82771774237483,4.286723479679523,-1.7991074368612487,2.258113174165942,-2.928861109703277,12.666829427083334,-32.86785354146266,2.028610305513589,11,-0.5850028991699219,1.3799972534179688,1.6924991607666016,-2.740001678466797,-1.7900009155273438,0,0.013570361879077675,-1.1081108946006413,74.61000061035156,1.85333251953125,74.63999938964844,1.0243954632998074,74.47000122070312,0.013570361879077675
104,2015-12-01,74.47000122070312,75.0,73.80000305175781,74.2300033569336,3749300.0,0.010584865700297375,-1.1818156597007885,-0.28915607276470967,66.19239707560746,46.52532353301338,-1.0385389693641542,-1.1852809834334295,-0.43817090400145275,1.0223972473217344,10.703868593951677,1.30999755859375,-1.9154821563201097,1.1995014190673885,-2.214271579535449,4.613274417670226,-0.5073850802340303,2.9063879183688073,-3.612682721737727,64.666748046875,15.383608131162944,1.706886499301418,12,-1.1000022888183594,0.25499725341796875,0.9125003814697266,-3.7900009155273438,-3.2900009155273438,1,-0.009668339047951613,-1.247936594008714,73.69000244140625,-1.1081108946006413,74.61000061035156,1.85333251953125,74.63999938964844,-0.009668339047951613
105,2015-12-02,73.04000091552734,74.62000274658203,72.91999816894531,74.20999908447266,2568600.0,-0.01920236715100565,-1.4113477479817327,-4.875035763105191,55.29612543480131,49.821249827693336,0.7160192227980531,-0.023476425489732833,0.971336723280956,2.384844971093969,10.515851822397016,1.7000045776367188,-1.4375143563008947,-0.06099891662597656,-3.1338631871821434,3.0118653539301903,-1.597431051904067,1.475433218652114,-2.0884287926447627,5.769357737593075,-44.98787362145484,1.5364321352780843,12,0.9149971008300781,1.68499755859375,2.342500686645508,-2.3600006103515625,-0.7700042724609375,2,-0.0038334991208544,-1.1818156597007885,74.47000122070312,-1.247936594008714,73.69000244140625,-1.1081108946006413,74.61000061035156,-0.0038334991208544
106,2015-12-03,71.45999908447266,73.68000030517578,71.08999633789062,73.30000305175781,3019000.0,-0.021632007273411746,-1.0077476513083772,1.5726554247036268,53.06009288674322,52.21575220684684,2.368757908741685,1.2786966709589933,2.54430152359555,3.900673542704382,10.998930951517433,2.5900039672851562,-1.0679493112714766,-1.4230007171630916,-4.295787493817031,1.4497860594908474,-2.8593941054900682,0.013392671163884984,-0.416058410151237,9.462976983055345,-43.88896670523988,1.4363933883269717,12,1.8699989318847656,3.2649993896484375,4.15300178527832,-0.779998779296875,1.7700042724609375,3,0.017352335287658338,-1.4113477479817327,73.04000091552734,-1.1818156597007885,74.47000122070312,-1.247936594008714,73.69000244140625,0.017352335287658338
107,2015-12-04,72.22000122070312,72.7300033569336,71.06999969482422,71.4000015258789,4495900.0,0.010635350489328621,-1.2432431039193348,-0.44565104717360565,57.41310647991045,55.0878433769321,1.6016026598751694,0.28107779462482085,1.7985213290711215,3.1008636592415115,11.770900420160753,1.660003662109375,-0.4998263165422827,-0.5029987335205135,-3.1264757647545167,2.1204782977134897,-1.8147372491375222,0.8087397820964952,3.3499984741210938,29.26212306814233,-27.148526143168773,1.311738515617002,12,0.8149986267089844,2.4034996032714844,3.6300010681152344,-1.5400009155273438,-1.410003662109375,4,0.016200472849201564,-1.0077476513083772,71.45999908447266,-1.4113477479817327,73.04000091552734,-1.1818156597007885,74.47000122070312,0.016200472849201564
108,2015-12-07,71.43000030517578,72.20500183105469,70.8499984741211,71.91999816894531,3323600.0,-0.010938810608893679,1.5565975945932329,-0.5975585928413922,48.83841841199969,56.13889538741278,2.2837393015493603,1.0808123023812186,2.5799952163629882,3.813485876627908,11.658088699903885,1.3700027465820312,-0.1131293687511743,-1.2639995574951115,-3.9330882185013536,1.4050891035111306,-2.5985438879982325,0.07054477300800954,4.049999389648434,13.975942597559698,-40.99455802745345,1.3345443305031197,12,1.4949989318847656,3.1899986267089844,4.730001449584961,-0.75,-0.69000244140625,0,0.02939939052427709,-1.2432431039193348,72.22000122070312,-1.0077476513083772,71.45999908447266,-1.4113477479817327,73.04000091552734,0.02939939052427709
109,2015-12-08,71.52999877929688,71.65499877929688,70.58799743652344,71.0,4519800.0,0.0013999506327013744,1.7359051606087874,-1.0816348773841962,50.41754601129278,56.873360945900785,1.9953877852488802,1.0578926423811197,2.5807753307313703,3.621853579767617,11.30921980273879,1.0670013427734375,0.14293787651256196,-1.1785011291503906,-3.817310051620751,1.46030779331997,-2.497905590385571,0.14090333208478967,3.7648008666992183,23.363097772302986,-31.39237127902763,1.3194044612351827,12,1.2639999389648438,3.0600013732910156,4.630002975463867,-0.8499984741210938,-2.3300018310546875,1,0.005172693316040089,1.5565975945932329,71.43000030517578,-1.2432431039193348,72.22000122070312,-1.0077476513083772,71.45999908447266,0.005172693316040089
110,2015-12-09,70.9000015258789,72.16999816894531,70.5,71.16000366210938,3940800.0,-0.008807455112110452,-2.15092451974636,-0.49057119824955375,40.71626377284826,56.24795663830375,2.308487530579427,1.68114787812317,3.331776372875737,4.147959037497486,10.81215446308311,1.6699981689453125,0.36440193502818374,-1.7494983673095703,-4.497962858991556,0.9989661243724157,-3.1237306131505562,-0.3752661214685844,4.1123899875488235,12.578663128675243,-36.9072771243114,1.3742322458409912,12,1.8499984741210938,3.2249984741210938,5.284999847412109,-0.220001220703125,-0.7300033569335938,2,0.003949206957275964,1.7359051606087874,71.52999877929688,1.5565975945932329,71.43000030517578,-1.2432431039193348,72.22000122070312,0.003949206957275964
111,2015-12-10,70.83999633789062,71.33499908447266,70.51000213623047,70.83000183105469,2733700.0,-0.000846335496429873,-1.5384759847880183,-0.03844009507321224,35.083540911011085,52.60917258046637,1.981111043023759,1.7298177800756065,3.4700944315316207,4.100912376422627,10.644787907321891,0.8249969482421875,0.40935384941074915,-1.7460033416748075,-4.603472562120544,1.1114658787709288,-3.1747379518976686,-0.31726873145194645,3.811403854462881,15.246449599885045,-28.20079446717954,1.4287346102228657,12,1.910003662109375,2.6190032958984375,5.262504577636719,-0.15999603271484375,0.3300018310546875,3,0.020186340755228294,-2.15092451974636,70.9000015258789,1.7359051606087874,71.52999877929688,1.5565975945932329,71.43000030517578,0.020186340755228294
112,2015-12-11,69.69000244140625,70.69000244140625,69.38999938964844,70.08999633789061,3756000.0,-0.01623368091380417,-1.600006103515625,-40.02137404580011,28.524935807950953,48.393602976907246,2.6371321491255912,2.9349922453505712,4.678593330604045,5.161308578140279,10.232894657601872,1.4499969482421875,0.3187834548108981,-2.8354972839355526,-5.887860457557451,0.21686588968634624,-4.361678870746502,-1.3093156971246032,4.62928573555898,10.657292773357039,-29.30019893920414,1.5261815868109518,12,2.5049972534179688,3.254497528076172,6.4199981689453125,0.9899978637695312,3.3600006103515625,4,0.050796395343847056,-1.5384759847880183,70.83999633789062,-2.15092451974636,70.9000015258789,1.7359051606087874,71.52999877929688,0.050796395343847056
113,2015-12-14,70.9749984741211,71.08000183105469,69.76999664306639,70.06999969482422,3881600.0,0.018438742828216226,1.3497735141571012,-2.2625314717327423,34.65540980134054,44.88949327976648,1.0353947770986736,1.7561822782366079,3.449542259795294,3.823615033344595,9.88496019350512,1.3899993896484375,0.1890175799960616,-1.5607513427734432,-4.5895790212522485,1.4680763357053621,-3.075165182012853,-0.04633750353403343,2.8513608241124615,57.01438059168999,19.94382482662224,1.514413839239405,12,1.0300025939941406,1.5050010681152344,4.840002059936523,3.3200035095214844,3.4150009155273438,0,-0.0023247751894986957,-1.600006103515625,69.69000244140625,-1.5384759847880183,70.83999633789062,-2.15092451974636,70.9000015258789,-0.0023247751894986957
114,2015-12-15,72.01000213623047,72.75,71.6500015258789,71.7300033569336,4168700.0,0.014582651417551773,-3.99996532112637,0.3093913336705446,38.52611681378643,43.0261589885426,-0.43053158504469025,0.7896225962156223,2.4569065689099148,2.7466664259024896,9.34845760428252,1.7750015258789062,-0.14911115504411043,-0.5434978485107393,-3.5547022977719394,2.4677066007504607,-2.0491000731413322,0.9621043761198536,1.3727211711445761,77.97625805514053,43.81556180660426,1.5056022246305967,12,-0.4750022888183594,0.4699974060058594,3.0124988555908203,2.2849998474121094,2.0199966430664062,1,-0.017636498191713867,1.3497735141571012,70.9749984741211,-1.600006103515625,69.69000244140625,-1.5384759847880183,70.83999633789062,-0.017636498191713867
115,2015-12-16,73.01000213623047,73.19999694824219,71.88999938964844,72.61000061035156,2176900.0,0.013886959732457349,2.3590062111801244,1.42858310626703,42.943732037062354,41.902118894133615,-1.6039018282338589,-0.09224268273651148,1.5043533332158887,1.6946225664840142,8.600595252056761,1.30999755859375,-0.4096787214828339,0.37850189208984375,-2.5929027933059956,3.349906577485683,-1.107200450608076,1.8642042347877634,-3.6200027465820312,95.01325633180078,62.8313882409343,1.4857023426979166,12,-1.7150039672851562,-0.5300025939941406,2.1999969482421875,1.2849998474121094,2.970001220703125,2,-0.05218470177386292,-3.99996532112637,72.01000213623047,1.3497735141571012,70.9749984741211,-1.600006103515625,69.69000244140625,-0.05218470177386292
116,2015-12-17,71.91999816894531,73.30000305175781,71.9000015258789,72.94999694824219,2402700.0,-0.014929515619672262,-1.6168446871925046,-2.574987125445841,39.33385285010206,39.89331293526601,-0.49370315313079516,0.9964765159021169,2.60819457678636,2.710706836134648,8.365353266986677,1.4000015258789062,-0.77740046937393,-0.6782520294189425,-3.6666816154315143,2.3101775565936293,-2.1724668224252355,0.8159627635873505,-2.4537988281250023,64.70579052941315,34.039710191914494,1.494214793006289,12,-0.5749969482421875,0.5600013732910156,3.2392520904541016,2.3750038146972656,4.0500030517578125,3,-0.024332592388130014,2.3590062111801244,73.01000213623047,-3.99996532112637,72.01000213623047,1.3497735141571012,70.9749984741211,-0.024332592388130014
117,2015-12-18,70.66999816894531,71.94000244140625,70.62999725341797,71.41999816894531,6568300.0,-0.017380423134378598,-2.156632043386341,0.7281562027791769,38.33074303449382,38.72579344887647,0.5736302161968325,2.146229091537336,3.8165275388681152,3.885314469740237,8.685679554652106,1.3100051879882812,-1.0050423273057447,-1.7947521209716797,-4.880624961667536,1.2911207197241765,-3.337688541319608,-0.2518157006237516,-1.0504466796874965,25.49574764688749,-7.13948416222102,1.5429364203479277,12,0.6750030517578125,1.8100013732910156,4.48750114440918,3.6250038146972656,5.4900054931640625,4,0.007075138148506577,-1.6168446871925046,71.91999816894531,2.3590062111801244,73.01000213623047,-3.99996532112637,72.01000213623047,0.007075138148506577
118,2015-12-21,71.37999725341797,71.66000366210938,70.37000274658203,70.5199966430664,5466900.0,0.01004668321591451,-1.2241617447810473,-1.14666748046875,37.99532514433306,37.34554668588095,-0.1611548742611717,1.3254013342019562,3.073542130169642,3.082529010471248,8.864298109195099,1.2900009155273438,-1.0870203188118381,-0.9712528228759822,-4.040510433627134,2.098004787875169,-2.505881628251558,0.5633759824995934,-1.6132277016601506,34.47079869076479,5.644138390328152,1.5346288053755743,12,-0.03499603271484375,1.1000022888183594,3.462503433227539,2.9150047302246094,6.680000305175781,0,0.023395991350502188,-2.156632043386341,70.66999816894531,-1.6168446871925046,71.91999816894531,2.3590062111801244,73.01000213623047,0.023395991350502188
119,2015-12-22,72.93000030517578,73.19000244140625,71.31500244140625,71.63999938964844,5053300.0,0.021714809630138943,1.0718172659869079,1.5,49.57659521233671,38.33002795693522,-1.6669845342886163,-0.331376483828592,1.5294831666285802,1.4436592976673523,8.83918008391899,1.875,-1.2499775518323588,0.6357501983642635,-2.340029132775868,3.611529529504395,-0.8521394672058022,2.1236398639343292,-3.0219014134179645,87.37192122716064,53.33070436132421,1.4878896655700653,12,-1.5849990844726562,-0.4500007629394531,1.6800003051757812,1.3650016784667969,4.0800018310546875,1,0.02001918385250634,-1.2241617447810473,71.37999725341797,-2.156632043386341,70.66999816894531,-1.6168446871925046,71.91999816894531,0.02001918385250634
120,2015-12-23,74.51000213623047,74.77999877929688,72.98999786376953,73.30000305175781,4193400.0,0.021664634916264358,1.045724250681199,0.9379831207158614,61.73980662811446,41.2918352588356,-2.996131082751063,-2.0113508994472795,-0.015131241595852885,-0.2312942109736582,9.231566132782524,1.8499984741210938,-1.2121637615038878,2.213751983642581,-0.7682318711587612,5.195735838443923,0.7227600562419099,3.704743911043252,-4.466227078072649,93.87762163359152,54.384071404022436,1.4909919274006693,12,-2.4250030517578125,-2.0300025939941406,-0.233001708984375,-0.21500015258789062,1.4599990844726562,2,-0.006442133179059395,1.0718172659869079,72.93000030517578,-1.2241617447810473,71.37999725341797,-2.156632043386341,70.66999816894531,-0.006442133179059395
121,2015-12-24,73.95999908447266,74.80999755859375,73.87999725341797,74.80999755859375,1962500.0,-0.0073816002682728366,1.1882399404008581,-0.7024786093053462,56.80749996567372,44.43434238747146,-2.1869996321279643,-1.5967711033299707,0.5520249919253644,0.22853664022076714,9.441091283267895,0.9300003051757812,-1.206692268051512,1.6977489471435518,-1.1855920106701774,4.581089904957281,0.25607846823669433,3.1394194260504094,-3.632050603046494,80.85586785323365,38.41293856809527,1.441670478906861,12,-1.6700019836425781,-1.4799995422363281,0.2747516632080078,0.3350028991699219,0.9300003051757812,3,0.027312118678554986,1.045724250681199,74.51000213623047,1.0718172659869079,72.93000030517578,-1.2241617447810473,71.37999725341797,0.027312118678554986
122,2015-12-28,73.41999816894531,73.78399658203125,72.88999938964844,73.70999908447266,5421800.0,-0.007301256384692367,3.0822170739779478,0.3411781601457666,57.94092915383178,47.021622315526045,-1.1870923614941375,-1.2126673738858642,1.0565127596807145,0.6636117479877441,9.400013715858117,1.0699996948242188,-1.0469232683187215,1.2172481536865263,-1.5068163233263334,3.941312630699386,-0.14478408481990357,2.579280392192956,-2.7334857613457473,68.69367085997467,21.714216890550396,1.3620322385064276,12,-0.8299980163574219,-0.9399986267089844,0.31500244140625,0.8750038146972656,0.7300033569335938,0,0.03473172317288875,1.1882399404008581,73.95999908447266,1.045724250681199,74.51000213623047,1.0718172659869079,72.93000030517578,0.03473172317288875
123,2015-12-29,74.69000244140625,74.86000061035156,73.4000015258789,73.6500015258789,4350900.0,0.0172977976591413,1.1159449134504282,-3.586198731946016,61.53284980464313,49.57792598117679,-2.095018646842192,-2.5338233412416855,-0.3049355338785631,-0.693502180297898,9.995305399511881,1.4599990844726562,-0.7814066660020842,2.4372524261474666,-0.4344611429215064,5.30896599521644,1.0013956416129872,3.873109210681946,-3.673611221727157,95.20456257398041,43.36907158794716,1.435856784534486,12,-2.075000762939453,-2.210002899169922,-1.147500991821289,-0.3950004577636719,-1.910003662109375,1,0.01968136527852349,3.0822170739779478,73.41999816894531,1.1882399404008581,73.95999908447266,1.045724250681199,74.51000213623047,0.01968136527852349
124,2015-12-30,73.75,74.95999908447266,73.70999908447266,74.6500015258789,1779900.0,-0.012585385067347854,-1.55101166981962,-0.865385320764406,60.17128813535324,51.49209888098689,-0.9859214013826829,-1.739723838459156,0.5498348537000339,0.17379752458040798,10.560583551741628,1.25,-0.3300330529092719,1.53325004577637,-1.2377138347477086,4.304213926300449,0.14776810551433073,2.9187319860384093,-2.349247841253657,41.54592933041917,-14.62510621825146,1.3854819402620415,12,-1.0849990844726562,-1.5550003051757812,0.2525005340576172,0.5450019836425781,-2.529998779296875,2,0.05844064486228806,1.1159449134504282,74.69000244140625,3.0822170739779478,73.41999816894531,1.1882399404008581,73.95999908447266,0.05844064486228806
125,2015-12-31,72.76000213623047,73.5,72.62999725341797,73.37000274658203,1857100.0,-0.013423699847722403,1.000017538936439,0.6777773068282965,56.42571788519863,53.39119499599762,-0.03924212025447105,-0.8134861870584871,1.4390828570166718,1.0790092923109569,11.057192290215367,1.1200027465820312,-0.020600571562937375,0.5572521209716825,-2.19898882606968,3.313493068013045,-0.8208683525489988,1.9353725944923639,-0.9321403463969631,5.579604319609166,-53.46439276656897,1.378120473520682,12,-0.095001220703125,-0.56500244140625,1.2424983978271484,1.5349998474121094,-1.25,3,0.058411213238320325,-1.55101166981962,73.75,1.1159449134504282,74.69000244140625,3.0822170739779478,73.41999816894531,0.058411213238320325
126,2016-01-04,72.69999694824219,72.8499984741211,71.3499984741211,71.37999725341797,5209400.0,-0.0008247001955268285,-1.1739173701756422,-2.163931760762438,60.866389401492825,55.89515570344194,0.1598515617413483,-0.6912616682501778,1.3897608395178622,1.0664310382799869,10.624313727738038,1.5,0.18925557008377325,0.4352470397949162,-2.3063929067476607,3.176886986337493,-0.9355729334763652,1.8060670130661975,2.2600021362304688,37.396073292896844,-26.621427697399326,1.3708199732712882,1,-0.03499603271484375,-0.5049972534179688,1.3025035858154297,1.5950050354003906,-0.589996337890625,0,0.044979427919219495,1.000017538936439,72.76000213623047,-1.55101166981962,73.75,1.1159449134504282,74.69000244140625,0.044979427919219495
127,2016-01-05,73.38999938964844,73.58000183105469,72.27999877929688,72.73999786376953,3858200.0,0.009491093127520944,1.5242620643679863,0.49242551223882325,59.10975426551619,58.241203383573406,-0.1159351290920938,-1.3587819804839683,0.5030274188339092,0.3275585348245187,10.042008089079063,1.3000030517578125,0.29830359384516214,1.0667495727539062,-1.7204217813873726,3.853920926895185,-0.32683610431672605,2.4603352498245386,1.4977996826171847,56.50971109749139,-8.046905016524505,1.3935856770706385,1,-0.2524986267089844,-1.1949996948242188,0.6950016021728516,0.9050025939941406,-1.9499969482421875,1,0.02043875204353207,-1.1739173701756422,72.69999694824219,1.000017538936439,72.76000213623047,-1.55101166981962,73.75,0.02043875204353207
128,2016-01-06,73.52999877929688,73.68000030517578,72.02999877929688,72.19999694824219,3294700.0,0.0019076085408469279,1.0245356848648244,2.0461518598072703,56.148842044056586,58.97145303154227,0.09064830673892743,-1.405446076194238,0.22705398426624868,0.15018411142332866,9.337725318500379,1.6500015258789062,0.5696424438523167,1.1017490386962834,-1.7019097901576288,3.9054078675501955,-0.3000803757306727,2.5035784531232395,1.287044281005862,60.38780987805651,-2.3692244423282247,1.4018294144269543,1,-0.375,-1.3349990844726562,0.5700016021728516,0.7650032043457031,-1.6100006103515625,2,0.0084319700377391,1.5242620643679863,73.38999938964844,-1.1739173701756422,72.69999694824219,1.000017538936439,72.76000213623047,0.0084319700377391
129,2016-01-07,71.9000015258789,72.98999786376953,71.8499984741211,72.01000213623047,4050300.0,-0.022167785672218887,-9.856789944052895,-0.0827071119626447,45.72748715515074,57.19230642343519,1.7424081416933461,0.2674019672275847,1.7370515466314345,1.726082659030027,8.497250391144664,1.6800003051757812,0.9397792769109827,-0.5467483520507841,-3.330261267742202,2.2367645636406337,-1.9385048098964859,0.8450081057949177,2.847700642700204,23.605262640881737,-33.62280588163992,1.3917564578457073,1,1.2549972534179688,0.2949981689453125,2.187498092651367,2.395000457763672,0.40999603271484375,3,0.012239182680701788,1.0245356848648244,73.52999877929688,1.5242620643679863,73.38999938964844,-1.1739173701756422,72.69999694824219,0.012239182680701788
130,2016-01-08,71.18000030517578,72.47000122070312,71.0999984741211,72.19000244140625,3092100.0,-0.010013924971113863,-1.3418734309282383,9.181786655569427,47.06815844694284,56.110157365798436,2.168404469275316,1.064007772238881,2.3146067942413993,2.3971487354451995,8.1311263743739,1.3700027465820312,1.2689777022889785,-1.2807495117187528,-4.03416036376656,1.4726613403290543,-2.6574549377426564,0.09595591430515071,3.499747789514174,3.100843964206928,-50.98447659285483,1.376705426023901,1,1.8499984741210938,0.9949989318847656,2.8674983978271484,3.115001678466797,3.05999755859375,4,0.0005619684652409251,-9.856789944052895,71.9000015258789,1.0245356848648244,73.52999877929688,1.5242620643679863,73.38999938964844,0.0005619684652409251
131,2016-01-11,72.2699966430664,72.52999877929688,70.7699966430664,71.3499984741211,3329000.0,0.015313238735844337,1.4444432670707412,-0.9108873495841611,56.42053223231785,55.94122437451911,0.9090691447929657,0.09131840642561428,1.0270951182705232,1.2737987000133302,7.809101343048816,1.7600021362304688,1.336457544867372,-0.26225318908691975,-2.9107220083269283,2.386215630153089,-1.586487598706924,1.0619812205330845,2.2665614668007947,51.54632688375019,-5.90110987383261,1.3242344096200063,1,0.595001220703125,-0.09499740600585938,2.0700016021728516,2.025005340576172,1.1800003051757812,0,-0.010516044584718443,-1.3418734309282383,71.18000030517578,-9.856789944052895,71.9000015258789,1.0245356848648244,73.52999877929688,-0.010516044584718443
132,2016-01-12,73.2300033569336,73.3499984741211,72.13200378417969,72.8499984741211,2924600.0,0.013283613649638815,2.9290460720614293,0.41304960774882654,57.27774549680419,55.46843500698145,-0.09020900584476976,-0.6217602479914603,-0.1062578513569008,0.29222865693753874,6.672091267202992,1.2179946899414062,1.1060554229994892,0.5207534790039006,-1.777998955543282,2.819505913551083,-0.6286227382696836,1.6701296962774848,1.0805610649255613,84.53620680614546,23.183430692810802,1.1493762172735913,1,-0.3650054931640625,-1.0550041198730469,0.7974948883056641,1.0649986267089844,0.2899932861328125,1,-0.015294315106377576,1.4444432670707412,72.2699966430664,-1.3418734309282383,71.18000030517578,-9.856789944052895,71.9000015258789,-0.015294315106377576
133,2016-01-13,70.80999755859375,73.44000244140625,70.63999938964844,73.19000244140625,3448500.0,-0.03304664328013729,-1.058824849375624,-6.263090266623836,42.19440763027954,53.471003839751035,1.9238520406659205,1.881727429011434,2.1306287843187874,2.6848425645640646,6.0548406265946975,2.8000030517578125,0.9215390061812343,-1.8910022735595646,-4.216984500202685,0.4349799530835554,-3.0539933868811175,-0.7280111602380117,3.2881327965378375,6.071356559364799,-49.8425122815388,1.1629911133215594,1,1.3500022888183594,1.3650016784667969,3.0192527770996094,3.485004425048828,2.5200042724609375,2,0.008897117702781898,2.9290460720614293,73.2300033569336,1.4444432670707412,72.2699966430664,-1.3418734309282383,71.18000030517578,0.008897117702781898
134,2016-01-14,70.73999786376953,71.52799987792969,70.30400085449219,70.95999908447266,4610600.0,-0.0009885566620206898,-1.241766226507371,0.09243729804585321,34.38277871257527,51.021788376126224,1.7008433181612475,1.9517715215368412,2.0032491647043855,2.7583802440508123,6.611283087303555,1.2239990234375,0.7433015473429805,-1.8975017547607393,-4.367780819552905,0.5727773100314266,-3.1326412871568152,-0.6623622223646635,3.0814820141234094,13.902958821726246,-35.67169550615461,1.2351395323960817,1,1.2520027160644531,1.4350013732910156,3.032501220703125,3.555004119873047,2.0800018310546875,3,0.01668080775812597,-1.058824849375624,70.80999755859375,2.9290460720614293,73.2300033569336,1.4444432670707412,72.2699966430664,0.01668080775812597
135,2016-01-15,69.19999694824219,70.15000152587889,68.18000030517578,68.90000152587889,6551200.0,-0.021769875064077127,-1.264371999210735,-1.363607990012549,31.776436891394624,47.789571430559754,2.998025860486351,3.3641847079518072,3.383223943482747,4.315353943119206,7.672387729040422,2.55999755859375,0.3333114878626162,-3.247002410888669,-6.146646059817925,-0.34735876195941273,-4.696824235353304,-1.7971805864240338,4.269735027310674,19.391563285511843,-25.14284948803649,1.4498218244646295,1,1.7300033569335938,2.3700027465820312,4.492002487182617,5.095005035400391,3.7900009155273438,4,0.04494220733387699,-1.241766226507371,70.73999786376953,-1.058824849375624,70.80999755859375,2.9290460720614293,73.2300033569336,0.04494220733387699
136,2016-01-19,70.16999816894531,70.5199966430664,69.55000305175781,70.01000213623047,5107100.0,0.01401735929885417,1.2558174608103192,0.5333282469926759,37.9540585601788,45.43893857441117,1.8231242562793994,2.378291947705435,2.2808338442303437,3.3786767034158345,8.639996288903202,1.3199996948242188,0.002792895447214505,-2.1895011901855526,-5.256869762305371,0.8778673819342657,-3.7231854762454617,-0.6558169041256434,2.6649660061623024,37.832643642149634,-3.4951818273229946,1.533684286059907,1,0.7600021362304688,1.4000015258789062,3.2675018310546875,4.125003814697266,4.790000915527344,1,0.05800199231906844,-1.264371999210735,69.19999694824219,-1.241766226507371,70.73999786376953,-1.058824849375624,70.80999755859375,0.05800199231906844
137,2016-01-20,71.16999816894531,71.58000183105469,68.73999786376953,69.27999877929689,4607000.0,0.014251104832471828,1.0959386947292558,11.812789089695205,36.68683856059705,43.276493742915655,0.5309337535020262,1.4942840401242563,1.1702306987953648,2.3590754239035476,8.901262895597045,2.8400039672851562,-0.19349625518836433,-1.214501190185544,-4.231629874238749,1.8026274938676607,-2.7230655322121464,0.29406315184105836,1.1063703417704858,56.84404276520475,21.408780790666675,1.5085643420266035,1,-0.3599967956542969,0.40000152587890625,1.9345016479492188,3.1250038146972656,6.6699981689453125,2,0.03203595388445213,1.2558174608103192,70.16999816894531,-1.264371999210735,69.19999694824219,-1.241766226507371,70.73999786376953,0.03203595388445213
138,2016-01-21,73.05000305175781,73.33000183105469,71.32599639892578,72.0,6208200.0,0.02641569384826581,1.489446798024888,0.5555573496524427,47.52826266634051,43.476579910825635,-1.5917034414318323,-0.2679302020504224,-0.6908807226712668,0.44992417692014897,8.676134343021374,2.160003662109375,-0.4206386545647689,0.5820034027099581,-2.4104075535466905,3.5744143589666066,-0.9142020754183591,2.0782088808382753,-4.870002746582031,94.56313210996399,57.42638702459796,1.4962054781283225,1,-2.240001678466797,-1.4800033569335938,-0.4802532196044922,1.6049995422363281,3.9699935913085938,3,0.0064338613507735065,1.0959386947292558,71.16999816894531,1.2558174608103192,70.16999816894531,-1.264371999210735,69.19999694824219,0.0064338613507735065
139,2016-01-22,74.38999938964844,74.5,72.51000213623047,73.5999984741211,3111700.0,0.018343549375914536,2.9405814946027813,0.7523796375684827,55.616799790941165,44.42642894904767,-2.840006240206989,-1.5736191140594258,-1.9711998454692718,-0.903898542688296,9.080642380919764,1.9899978637695312,-0.6429417717991868,1.8489997863769503,-1.2598346323017324,4.957834205055633,0.29458257703761603,3.4034169957162845,-6.106999053955079,98.25948392937981,54.77095121817082,1.5544172093393391,1,-3.049999237060547,-2.8199996948242188,-2.1474990844726562,0.2650032043457031,3.2700042724609375,4,-0.014249194344545857,1.489446798024888,73.05000305175781,1.0959386947292558,71.16999816894531,1.2558174608103192,70.16999816894531,-0.014249194344545857
140,2016-01-25,74.02999877929688,74.66999816894531,73.33999633789062,73.69999694824219,4123100.0,-0.00483936837350829,-1.5333294580965806,0.4177233526804253,54.49021161377267,44.21194888032043,-2.2721606996357195,-1.3190514179505044,-1.5815548252923008,-0.5275447757841221,8.682606237242853,1.3300018310546875,-0.8432043538068257,1.5129993438720675,-1.5387187835332554,4.56471747127739,-0.01285971983060108,3.038858407574736,-5.498318457031246,89.20743074684435,43.09147734459274,1.5258590637026628,1,-2.604999542236328,-2.4599990844726562,-2.0224990844726562,0.6250038146972656,3.4599990844726562,0,-0.016344713013976775,2.9405814946027813,74.38999938964844,1.489446798024888,73.05000305175781,1.0959386947292558,71.16999816894531,-0.016344713013976775
141,2016-01-26,75.9800033569336,76.0,73.37000274658203,73.37000274658203,3851300.0,0.026340734969484414,-1.0153230945518537,7.909048874092569,58.05849893345246,44.29869926217023,-4.068391985106487,-3.27802925805409,-3.479611664308493,-2.409134422530144,8.465906644685909,2.6299972534179688,-0.7119125768728338,3.362003707885748,-0.007918954777764498,6.73192637054926,1.6770423765539846,5.046965039217511,-7.080023963867177,99.72456422613686,52.65452428379797,1.6849613313317577,1,-3.890003204345703,-3.890003204345703,-4.092504501342773,-1.31500244140625,1.3899993896484375,1,-0.03935253173282738,-1.5333294580965806,74.02999877929688,2.9405814946027813,74.38999938964844,1.489446798024888,73.05000305175781,-0.03935253173282738
142,2016-01-27,75.97000122070312,77.1500015258789,75.1500015258789,75.87000274658203,5348200.0,-0.00013164169240009738,-1.5974010532521514,0.038313582657601035,57.65370053941769,46.01639847429669,-4.0553062327904,-3.2329469521252463,-3.377699110301691,-2.361216846733214,9.039078193630122,2.0,-0.5313919681894959,3.22450141906738,-0.45217861097818,6.90118144911294,1.3861614040446,5.06284143409016,-6.502020179082024,79.73902358507868,32.9344805243689,1.838340015022779,1,-3.3050003051757812,-3.3050003051757812,-4.057500839233398,-1.3050003051757812,1.2299957275390625,2,-0.013294749506404191,-1.0153230945518537,75.9800033569336,-1.5333294580965806,74.02999877929688,2.9405814946027813,74.38999938964844,-0.013294749506404191
143,2016-01-28,76.16000366210938,76.98999786376953,75.4800033569336,76.2699966430664,3542400.0,0.002501019328067011,-1.054423251589464,-1.0999465934233617,64.68963935119731,49.38382743414359,-3.806942730149217,-3.4858977309931163,-3.4674972080957644,-2.5132511753455447,9.078303848809883,1.5099945068359375,-0.5574439210302842,3.3410037994384822,-0.5517718879495277,7.233779486826492,1.3946159557444702,5.287391643132494,-5.923820572062496,78.66383633631165,27.72988914051841,1.946387843694007,1,-3.4950027465820312,-3.4950027465820312,-4.247503280639648,-1.4950027465820312,0.339996337890625,3,0.02205872629989214,-1.5974010532521514,75.97000122070312,-1.0153230945518537,75.9800033569336,-1.5333294580965806,74.02999877929688,0.02205872629989214
144,2016-01-29,78.05999755859375,78.22000122070312,76.4000015258789,76.9000015258789,4508200.0,0.024947397651316594,1.4594534685313965,-10.546091419851564,71.93874497557672,53.846306110163816,-5.095215520872287,-5.319157603475404,-5.271673298434649,-4.33845529762263,9.243129488326703,2.05999755859375,-0.6184328743251797,5.02549781799317,0.4913564841218232,9.559639151864516,2.7584271510574894,7.29256848492885,-7.13243262496367,96.72123971283489,38.0952434661666,2.2670706669356764,1,-4.579998016357422,-4.859996795654297,-6.147497177124023,-3.3949966430664062,-1.7699966430664062,4,-0.013323096951760593,-1.054423251589464,76.16000366210938,-1.5974010532521514,75.97000122070312,-1.0153230945518537,75.9800033569336,-0.013323096951760593
145,2016-02-01,77.01000213623047,77.4800033569336,75.66999816894531,77.37000274658203,3564200.0,-0.013451133169394835,5.2413774959880035,-0.3103464151588695,65.15345605394816,56.868461387249305,-3.152371267877598,-4.147059405465598,-4.129476720020762,-3.2749015131791452,9.94268675978709,2.3899993896484375,-0.25614474049231717,3.763002395629883,-1.1031800296519094,8.629184820911675,1.3299111829889796,6.196093608270786,-5.207344848151621,75.05155741947054,14.888501066979103,2.433091212640896,2,-3.5300025939941406,-3.8100013732910156,-5.097501754760742,-2.345001220703125,-0.3800048828125,0,0.008440481857526105,1.4594534685313965,78.05999755859375,-1.054423251589464,76.16000366210938,-1.5974010532521514,75.97000122070312,0.008440481857526105
146,2016-02-02,75.97000122070312,76.80000305175781,75.72000122070312,75.97000122070312,5631600.0,-0.013504751158006534,-3.32000732421875,-0.0,58.71500102162,59.31603499402963,-1.3445082572062148,-3.0035084986266725,-3.0440486711551387,-2.19691453605364,10.656581915936824,1.2900009155273438,0.22895979913222675,2.5595012664794865,-2.447012443106061,7.566014976065034,0.056244411686719786,5.062758121272253,-3.397262660709359,26.710090434428206,-29.115375976438447,2.5032568547927725,2,-1.1970024108886719,-2.770000457763672,-3.687501907348633,-1.3050003051757812,0.25,1,0.020007853345304083,5.2413774959880035,77.01000213623047,1.4594534685313965,78.05999755859375,-1.054423251589464,76.16000366210938,0.020007853345304083
147,2016-02-03,74.88999938964844,76.37000274658203,73.83000183105469,76.37000274658203,6239700.0,-0.014216161823100926,2.432425884208736,-100.0,64.18637150788194,61.166935976423126,0.3561181920337475,-1.9029329092895182,-1.9545723552015488,-1.0846615755845477,11.35488574402542,2.5400009155273438,0.9172898886434382,1.4044994354248104,-3.64547400997796,6.454472880827581,-1.1204872872765748,3.9294861581261955,-1.6395893103695443,24.145733621130123,-36.40465550321713,2.524986722701384,2,0.4750022888183594,-1.6899986267089844,-2.5050010681152344,-0.22499847412109375,2.05999755859375,2,0.03311528077374226,-3.32000732421875,75.97000122070312,5.2413774959880035,77.01000213623047,1.4594534685313965,78.05999755859375,0.03311528077374226
148,2016-02-04,74.1500015258789,75.19999694824219,72.91999816894531,75.04000091552734,7077100.0,-0.009881130588870302,2.7686196373174607,0.6013495749715188,61.328913523745406,61.801615280068035,1.4176399632957413,-1.174311993616925,-1.2234974257994082,-0.3419356276345269,11.869303891415289,2.279998779296875,1.4784309745356126,0.6335014343261776,-4.425226574499305,5.6922294431516605,-1.895862570086564,3.162865438738919,4.069999694824219,23.20759714516858,-41.45703884327999,2.529364004412739,2,1.4199981689453125,-0.9500007629394531,-1.6150016784667969,0.5149993896484375,3.4199981689453125,3,0.04113277625892975,2.432425884208736,74.88999938964844,-3.32000732421875,75.97000122070312,5.2413774959880035,77.01000213623047,0.04113277625892975
149,2016-02-05,72.77999877929688,74.55999755859375,72.13999938964844,74.27999877929688,9351600.0,-0.018476098697096988,1.3495155699090398,1.68539441425069,62.02957209775466,62.63932200051048,2.833186946300998,0.27931906633423864,0.10793899539459062,1.0102423379313592,12.44153118925382,2.4199981689453125,1.994892809644952,-0.780501174926755,-5.7951452013628,4.23414285150929,-3.2878231881447704,1.7268208382912604,5.334002380371089,11.984998392684929,-55.99366963443765,2.5073220132180216,2,2.4000015258789062,0.4200019836425781,-0.2324981689453125,1.8850021362304688,5.0,4,0.051112960746041214,2.7686196373174607,74.1500015258789,2.432425884208736,74.88999938964844,-3.32000732421875,75.97000122070312,0.051112960746041214
150,2016-02-08,71.22000122070312,72.19999694824219,70.18000030517578,72.08999633789062,4704600.0,-0.02143442683098129,2.70642831144833,0.5799967447916666,53.39367475405437,62.12100820279959,4.417182357950779,1.9420362554941732,1.5975525489586175,2.5297504986581316,12.918850978799673,2.5999984741210938,2.1859046929939154,-2.342498779296875,-7.3531754983842035,2.6681779397904535,-4.847837138840532,0.16283958024678213,6.655039868164053,15.709977100301142,-53.765272338542246,2.5053383595436642,2,2.979999542236328,1.9799995422363281,1.2099990844726562,3.4449996948242188,6.80999755859375,0,0.07118786307111735,1.3495155699090398,72.77999877929688,2.7686196373174607,74.1500015258789,2.432425884208736,74.88999938964844,0.07118786307111735
151,2016-02-09,71.51000213623047,71.95999908447266,70.01000213623047,70.5999984741211,4616900.0,0.004071902703689512,1.1546956668352724,-1.045987091342781,51.15177479023044,61.39857200844545,3.8291018608885423,1.6782224645349828,1.233605911106693,2.184887610727486,13.263210714409718,1.9499969482421875,2.143614672168326,-2.01449813842774,-7.07769847004225,3.04870219318677,-4.546098304234988,0.517102027379508,5.903336505615229,23.584903396999586,-45.526423949252695,2.531600165807252,2,2.604999542236328,1.6899986267089844,0.9199981689453125,3.154998779296875,6.5,1,0.07159830742884932,2.70642831144833,71.22000122070312,1.3495155699090398,72.77999877929688,2.7686196373174607,74.1500015258789,0.07159830742884932
152,2016-02-10,72.11000061035156,73.30000305175781,71.71299743652344,72.06999969482422,2520100.0,0.008390413315581657,-3.2095336389116556,0.043956873134578626,46.51334295497637,59.37898351997646,2.9323488684818813,1.0435155649210799,0.566076247023787,1.532001166539203,13.907584196435893,1.7900009155273438,2.1597192247826626,-1.358499526977539,-6.46004416713977,3.7430451131846922,-3.9092718470586476,1.1922727931035695,4.711071111044916,40.46243879205543,-24.378943876710103,2.550772320081114,2,2.0050010681152344,1.0900001525878906,0.31999969482421875,2.5550003051757812,5.1999969482421875,2,0.05699626370217459,1.1546956668352724,71.51000213623047,2.70642831144833,71.22000122070312,1.3495155699090398,72.77999877929688,0.05699626370217459
153,2016-02-11,71.44000244140625,71.95999908447266,70.17400360107422,70.9000015258789,3041500.0,-0.009291334950413677,1.260762073078279,13.49971390425329,38.48556787482311,55.66196384211494,3.1987917606686835,1.858413979056479,1.1890242702824878,2.1604858727580307,14.000900481311646,1.9359970092773438,1.92417009464927,-2.0599979400634822,-7.099832331297321,2.979836451170357,-4.579915135680409,0.4599192555534444,4.8361837131769505,31.428609755238718,-27.97998049928274,2.5199171956169204,2,2.3050003051757812,1.7599983215332031,1.226247787475586,3.2249984741210938,5.149993896484375,3,0.07712758004669906,-3.2095336389116556,72.11000061035156,1.1546956668352724,71.51000213623047,2.70642831144833,71.22000122070312,0.07712758004669906
154,2016-02-12,71.91999816894531,72.44999694824219,71.0199966430664,72.19999694824219,2985800.0,0.006718864937508062,2.6666731875268987,-0.5185153788553102,41.840673605702285,53.07165468119874,1.9626363640204545,1.5508673716437045,0.6414403781625708,1.6451785847627036,13.839392055412386,1.4300003051757812,1.685708766032036,-1.6390022277832088,-6.569227883778467,3.2912234282120494,-4.104115055780838,0.8261106002144203,3.854893264169675,58.05457450484316,2.315562076726522,2.465112827997627,2,1.4850044250488281,1.2800025939941406,0.7550010681152344,2.7450027465820312,4.5200042724609375,4,0.07855953378372793,1.260762073078279,71.44000244140625,-3.2095336389116556,72.11000061035156,1.1546956668352724,71.51000213623047,0.07855953378372793
155,2016-02-16,72.30999755859375,73.05999755859375,71.91999816894531,72.9000015258789,3852100.0,0.0054226835313913035,1.5055040871934604,2.10716621253406,33.860994560108225,50.310098407697424,0.9340552846605163,1.48177932459933,0.233091366385338,1.2359877247643567,12.607826911801864,1.1399993896484375,1.3013195346305508,-1.4045028686523438,-5.935898277675321,3.1268925403706334,-3.670200573163825,0.8611948358591377,3.0037027307704705,69.9086559978851,18.918348693995938,2.265697704511486,2,0.8800048828125,0.8900032043457031,0.3650016784667969,2.3300018310546875,4.5,1,0.07564654135509707,2.6666731875268987,71.91999816894531,1.260762073078279,71.44000244140625,-3.2095336389116556,72.11000061035156,0.07564654135509707
156,2016-02-17,74.23999786376953,74.38999938964844,72.5,73.0,3628100.0,0.02669064265438359,1.4545432026593874,-2.101677162401562,43.49132722330498,48.01064904274443,-1.416067841304553,-0.13457251376472357,-1.6422741438427977,-0.6862088800151582,11.334049787926407,2.0800018310546875,0.615209972044596,0.3219974517822237,-3.893731044849673,4.537725948414121,-1.7858667965337247,2.429861700098172,0.6494065733439953,96.44208549056368,47.06051051761379,2.1078642483159507,2,-1.6349983215332031,-1.0399971008300781,-1.6374988555908203,0.05500030517578125,2.220001220703125,2,0.051050660352684796,1.5055040871934604,72.30999755859375,2.6666731875268987,71.91999816894531,1.260762073078279,71.44000244140625,0.051050660352684796
157,2016-02-18,73.44999694824219,74.29000091552734,73.33999633789062,74.08000183105469,2755200.0,-0.01064117643129514,-1.235288837827164,-0.5080693291658719,40.24474510432893,45.66796366280927,-0.9519165890755517,0.8801225877593595,-0.8301927508127562,0.11330832208803088,10.687028194835001,0.9500045776367188,0.07034286521783883,-0.5820034027099581,-4.60369022581439,3.4396834203944735,-2.592846814262174,1.4288400088422577,1.0490553048006888,77.70390463971162,30.703363774567222,2.0108434115522162,2,-1.1649971008300781,-0.24999618530273438,-0.9299983978271484,0.845001220703125,4.310005187988281,3,0.06208312290607121,1.4545432026593874,74.23999786376953,1.5055040871934604,72.30999755859375,2.6666731875268987,71.91999816894531,0.06208312290607121
158,2016-02-19,73.5199966430664,73.69300079345703,72.83000183105469,72.9000015258789,4333500.0,0.0009530251563325542,-1.2710663159796816,-0.9841116062778531,31.17742658915803,42.239947495187415,-1.2523818539946063,0.89291944264005,-0.8513753267678084,0.046462691047622684,11.100161214706905,0.8629989624023438,-0.31164998791415144,-0.5355033874511719,-4.538479061998828,3.4674722870964843,-2.536991224725,1.4659844498226562,0.8700027465820312,74.18391580053112,32.089985869203154,2.0014878372738285,2,-1.3199958801269531,-0.3199958801269531,-0.9999980926513672,0.7750015258789062,5.280006408691406,4,0.051550613283179114,-1.235288837827164,73.44999694824219,1.4545432026593874,74.23999786376953,1.5055040871934604,72.30999755859375,0.051550613283179114
159,2016-02-22,73.33000183105469,74.38999938964844,72.20999908447266,74.38999938964844,2916700.0,-0.002584260346666367,3.113217596591236,-1.7096869462492617,33.571411541513825,40.03747380490513,-1.0908824248104025,1.0534406254963784,-0.6169883918809376,0.29218840641132715,11.398292385809928,2.1800003051757812,-0.7326765123223993,-0.6724983215331974,-4.684884296756479,3.3398876536900843,-2.6786913091448383,1.3336946660784434,-3.3199996948242188,57.085140294302974,18.368643439150347,2.0061929876116396,2,-1.1300010681152344,-0.13000106811523438,-1.1625022888183594,0.8634986877441406,5.569999694824219,0,0.044456490187285924,-1.2710663159796816,73.5199966430664,-1.235288837827164,73.44999694824219,1.4545432026593874,74.23999786376953,0.044456490187285924
160,2016-02-23,72.81999969482422,73.48999786376953,72.55999755859375,73.0999984741211,2805600.0,-0.0069548905426930485,-1.3249918937992333,0.2641504001842575,35.23896757826215,38.26938411468643,-0.3688401403533419,1.5474851186506555,-0.04729533100007188,0.8681356616987443,11.629297104364555,0.9300003051757812,-1.097025147488722,-1.1220005035400362,-5.168980977299896,2.924979970219823,-3.145490740419973,0.9014897333399006,-2.722397613525388,27.981675456801185,-11.747369508087758,2.023490236879931,2,-0.5379981994628906,0.3800010681152344,-0.7364997863769531,1.3699989318847656,5.739997863769531,1,0.04971165561319446,3.113217596591236,73.33000183105469,-1.2710663159796816,73.5199966430664,-1.235288837827164,73.44999694824219,0.04971165561319446
161,2016-02-24,72.98999786376953,73.33000183105469,71.82499694824219,72.33000183105469,3526500.0,0.0023344983474009595,1.2462692940553528,-2.357138964577657,40.26637253852028,37.575276290635756,-0.3428807774524927,1.203712852301436,-0.15246204164373012,0.7437058875413243,11.310323778198226,1.5050048828125,-1.3842821237019507,-0.8025020599365291,-4.752227885584304,3.147223765711246,-2.7773649727604237,1.1723608528873655,-2.8065478363037073,45.419095776323616,3.5652441819075023,1.9748629128238884,2,-0.7079963684082031,0.4900016784667969,-1.7399978637695312,0.56500244140625,6.090003967285156,2,0.05233593378032375,-1.3249918937992333,72.81999969482422,3.113217596591236,73.33000183105469,-1.2710663159796816,73.5199966430664,0.05233593378032375
162,2016-02-25,74.95999908447266,74.9800033569336,73.33000183105469,73.41000366210938,4962300.0,0.026990016144129658,1.0754684388570332,2.3484920295467417,53.68516050205486,39.26411991588373,-2.0853968543737693,-0.8915448368321819,-1.9963301210163422,-1.1728006452169808,10.584127392471194,1.9900054931640625,-1.349130364436732,1.2179992675781222,-2.6392461127884133,5.075244647944658,-0.7106234226051527,3.146621957761397,-4.692418069763178,99.36595144764748,52.875140947124535,1.9286226901832697,2,-1.9599990844726562,-1.4799995422363281,-3.7099990844726562,-1.8699989318847656,3.8899993896484375,3,0.020010672602992496,1.2462692940553528,72.98999786376953,-1.3249918937992333,72.81999969482422,3.113217596591236,73.33000183105469,0.020010672602992496
163,2016-02-26,77.83999633789062,78.9000015258789,76.6500015258789,78.80000305175781,10319700.0,0.038420454757109646,2.8792980979190235,-0.6193609994044132,70.24001494142449,42.41960228651953,-4.427703964111771,-3.835896376734837,-4.755553421975662,-3.991274054017822,10.35468652469271,3.94000244140625,-1.2009738694456331,4.013996887207028,-0.12764881320555332,8.15564258761961,1.9431740370007446,6.084819737413312,-7.383918429492184,85.01760420991336,32.75084188717824,2.0708228502062878,2,-2.477497100830078,-3.3849945068359375,-6.649995803833008,-5.415996551513672,0.17000579833984375,4,-0.0010276747870453518,1.0754684388570332,74.95999908447266,1.2462692940553528,72.98999786376953,-1.3249918937992333,72.81999969482422,-0.0010276747870453518
164,2016-02-29,77.0199966430664,78.0,76.93000030517578,77.27999877929688,4885500.0,-0.010534426174234834,-3.8636923236982192,0.27083366446793294,74.6598719998962,46.95281089094041,-3.13820663065232,-3.265215126586014,-3.8551845119149277,-3.127146811433633,9.613084560324642,1.0699996948242188,-1.0128796580899717,3.245997238159177,-0.6929750096751093,7.184969485993463,1.276511114242041,5.215483362076313,-6.057283317619138,73.42751001525878,15.85345197598133,1.969486123917142,2,-1.6574974060058594,-2.5649948120117188,-5.829996109008789,-4.6804962158203125,1.3400039672851562,0,0.02311096450627592,2.8792980979190235,77.83999633789062,1.0754684388570332,74.95999908447266,1.2462692940553528,72.98999786376953,0.02311096450627592
165,2016-03-01,77.66000366210938,77.91999816894531,76.91999816894531,77.66000366210938,5445500.0,0.00830962148711789,2.8462351076941137,-0.0,75.39225883759713,50.49735884808398,-3.284955133354501,-4.062305348521278,-4.437966260225522,-3.72252917934955,9.285258207794325,1.0,-0.602282584220589,3.853504180908203,-0.2067479907891112,7.9137563526055175,1.823378095059553,5.883630266756853,-6.221053044636207,82.4735397671823,19.749114107735977,2.0301260858486567,3,-2.297504425048828,-3.2050018310546875,-6.20500373840332,-5.785003662109375,-0.160003662109375,1,0.015967007536654698,-3.8636923236982192,77.0199966430664,2.8792980979190235,77.83999633789062,1.0754684388570332,74.95999908447266,0.015967007536654698
166,2016-03-02,77.48999786376953,77.80000305175781,76.12000274658203,77.61000061035156,5075800.0,-0.00218910366112679,5.719898683186597,-100.0,73.03080955842921,54.140254898539574,-2.9116458988814884,-3.976461785040385,-4.1763913503711905,-3.519291933038545,8.776057941246519,1.6800003051757812,-0.2445546645475929,3.6074985504150447,-0.674132413604184,7.8891295144342735,1.4666830684054304,5.748314032424659,-5.603384191792017,74.68574974214836,8.767548214232008,2.140815482009618,3,-2.1274986267089844,-3.0349960327148438,-5.992498397827148,-5.614997863769531,0.9800033569335938,2,0.013808229762831026,2.8462351076941137,77.66000366210938,-3.8636923236982192,77.0199966430664,2.8792980979190235,77.83999633789062,0.013808229762831026
167,2016-03-03,77.37000274658203,77.55000305175781,76.45999908447266,77.30000305175781,3239900.0,-0.001548523944967184,4.069782296268697,-0.5833174391251827,76.63972043368972,59.19162088126531,-2.432974897025673,-3.8589975246854067,-3.924036117324988,-3.386863692282759,9.349068068108002,1.0900039672851562,0.21646251148288798,3.3635032653808565,-1.176815077104095,7.903821607865808,1.0933440941383736,5.633662436623339,-5.062585803370439,44.964048520775016,-24.271041269280538,2.2701591712424793,3,-2.0075035095214844,-2.9150009155273438,-5.280002593994141,-5.280002593994141,0.5400009155273438,3,0.022101577145778206,5.719898683186597,77.48999786376953,2.8462351076941137,77.66000366210938,-3.8636923236982192,77.0199966430664,0.022101577145778206
168,2016-03-04,77.19999694824219,77.91999816894531,76.26000213623047,77.91000366210938,3677800.0,-0.0021973089350492137,3.5479609539934365,-10.14299727520436,74.39923847130164,63.728046095686175,-1.8842097362366843,-3.635154157406106,-3.643805600960775,-3.2046484217050306,10.471437080989125,1.6599960327148438,0.43826793101928274,3.0409976959228544,-1.7191778918182195,7.801173283663928,0.6609099020523104,5.421085489793398,-4.497024930070552,57.44658401477183,-12.657373130591239,2.380087793870537,3,-1.8374977111816406,-2.7449951171875,-4.534996032714844,-4.534996032714844,1.1300048828125,4,0.021373077604978752,4.069782296268697,77.37000274658203,5.719898683186597,77.48999786376953,2.8462351076941137,77.66000366210938,0.021373077604978752
169,2016-03-07,76.5,77.38999938964844,76.13999938964844,77.01000213623047,2574800.0,-0.00906731834084773,-1.032514778034847,0.7183060755195461,68.82300360836614,67.45960565458662,-0.7680265579587058,-2.7849609777582316,-2.8894142415676356,-2.4856905359493737,11.242978564384861,1.25,0.7865981284102475,2.155000686645508,-2.668587450744198,6.978588824035214,-0.2567933820493522,4.566794755340368,-3.425206211365932,21.11101221130086,-46.992780689392745,2.411794068694855,3,-1.1375007629394531,-2.0449981689453125,-3.8349990844726562,-3.8349990844726562,0.9000015258789062,0,0.019738590016084467,3.5479609539934365,77.19999694824219,4.069782296268697,77.37000274658203,5.719898683186597,77.48999786376953,0.019738590016084467
170,2016-03-08,76.29000091552734,77.1500015258789,75.94000244140625,76.01000213623047,2783700.0,-0.0027450860715380054,-4.761925522252498,-0.549014914655856,60.89267935150983,69.75141752269657,-0.015694820144432242,-2.2932301822463472,-2.677275433093982,-2.2523302593003933,11.145841216539692,1.2099990844726562,1.2692711710328695,1.6915016174316406,-2.970786848753761,6.353790083617042,-0.6396426156610602,4.022645850524341,-2.8656946626585835,17.67672875517297,-44.90744698594506,2.3311442330927,3,-0.17499923706054688,-1.8349990844726562,-2.950000762939453,-3.0900001525878906,0.8799972534179688,1,0.02713330279175441,-1.032514778034847,76.5,3.5479609539934365,77.19999694824219,4.069782296268697,77.37000274658203,0.02713330279175441
171,2016-03-09,76.62999725341797,77.0,75.80000305175781,76.66999816894531,2631300.0,0.004456630407791984,2.4285402883892275,-0.14286103542234332,67.74553923050397,71.31368182585759,0.24020194828671038,-2.3504931336532593,-2.9934061883716367,-2.572978353715527,10.940567953333282,1.1999969482421875,1.75742220376155,1.7754981994628878,-2.732457037735429,6.283453436661205,-0.4784794191362778,4.029475818062053,-2.8771492841685955,39.150760062186905,-20.63186665047104,2.2539776185991585,3,0.7200050354003906,-2.1749954223632812,-3.289997100830078,-3.4299964904785156,1.4200057983398438,2,0.011353292154049122,-4.761925522252498,76.29000091552734,-1.032514778034847,76.5,3.5479609539934365,77.19999694824219,0.011353292154049122
172,2016-03-10,76.22000122070312,77.14600372314453,75.55000305175781,76.9800033569336,2107200.0,-0.005350333386532347,1.9230704739015307,18.999618539004388,64.51616078833834,70.67769803107024,0.9473491457862622,-1.704172415325786,-2.54640819924262,-2.1689741960042284,11.39180266338502,1.5960006713867188,2.282291299949094,1.1600021362304744,-3.1932327458306276,5.513237018291576,-1.0166153048000695,3.3366195772610183,-2.15832403805598,28.27002317795519,-28.464435325685457,2.176617441030549,3,0.5550003051757812,-1.7649993896484375,-2.233501434326172,-3.020000457763672,2.1199951171875,3,0.02951981060043396,2.4285402883892275,76.62999725341797,-4.761925522252498,76.29000091552734,-1.032514778034847,76.5,0.02951981060043396
173,2016-03-11,76.94999694824219,77.3499984741211,76.41000366210938,77.26000213623047,2342700.0,0.009577482496035072,2.8367302452316077,0.4079004166039251,68.3942909777724,69.98152236194537,0.086977081326296,-2.108301608323103,-3.271098753580418,-2.9354264231927516,11.25800711461687,1.1299972534179688,2.7796446133265817,1.6144981384277344,-2.4627899299189693,5.691786206774438,-0.42414589574562456,3.6531421726010933,-2.5980203050011426,76.08677624268158,18.595419923706956,2.0386440341733536,3,-0.214996337890625,-2.4949951171875,-2.6674957275390625,-3.7499961853027344,1.350006103515625,4,0.012475721272775298,1.9230704739015307,76.22000122070312,2.4285402883892275,76.62999725341797,-4.761925522252498,76.29000091552734,0.012475721272775298
174,2016-03-14,77.56999969482422,77.7699966430664,76.0999984741211,76.87999725341797,2278300.0,0.008057215999619283,2.064227118738976,-2.22577707774469,73.86935405462188,69.81231071939256,-0.4993109920623624,-2.4067106288527356,-3.8481787351588537,-3.5792299380112524,11.454037724312855,1.6699981689453125,3.0119651313071643,1.9520008087158232,-1.9059109301602746,5.809912547591921,0.023044939277767185,3.880956678153879,-2.945141558624897,90.99110245069232,28.537327142989163,1.928955869438052,3,-0.8349990844726562,-3.1149978637695312,-3.184999465942383,-4.369998931884766,0.34999847412109375,0,0.009797629743721448,2.8367302452316077,76.94999694824219,1.9230704739015307,76.22000122070312,2.4285402883892275,76.62999725341797,0.009797629743721448
175,2016-03-15,77.77999877929688,77.81999969482422,76.81999969482422,77.45999908447266,2924700.0,0.002707220385443243,3.999980926586431,0.463766032728881,73.97398368271487,69.9171078443132,-0.7716455221430891,-2.304027993357394,-3.9800143994663983,-3.8131679819265116,11.990778156191478,1.0,2.776580897639491,1.8884998321533146,-1.75139227920711,5.528391943513739,0.06855377647309524,3.708445887833534,-2.898632039716773,98.23784252503084,32.24010334189832,1.8199460556802147,3,-1.0449981689453125,-3.3249969482421875,-3.589998245239258,-4.579998016357422,-1.0400009155273438,1,-0.004885539462352262,2.064227118738976,77.56999969482422,2.8367302452316077,76.94999694824219,1.9230704739015307,76.22000122070312,-0.004885539462352262
176,2016-03-16,78.02999877929688,78.11000061035156,76.94999694824219,77.9800033569336,3400000.0,0.003214193930619391,10.047702089009992,0.15623584388336553,68.56106977623816,69.01947999348523,-1.0471052795355433,-2.3774240432681637,-4.145399954542384,-4.0887703282523375,13.26799609959124,1.160003662109375,2.5533785090157153,1.9489997863769588,-1.7233546748682755,5.621354247622193,0.11282255575433453,3.785177016999583,-2.9075139525388494,96.87492549412298,33.648176888961885,1.8361772306226205,3,-1.1999969482421875,-3.5749969482421875,-4.329998016357422,-4.829998016357422,0.06999969482421875,2,-0.011021410019293021,3.999980926586431,77.77999877929688,2.064227118738976,77.56999969482422,2.8367302452316077,76.94999694824219,-0.011021410019293021
177,2016-03-17,78.01000213623047,78.0999984741211,76.73999786376953,77.58000183105469,4506000.0,-0.00025626865794226017,3.459069703450777,8.600793529681063,51.57121925147265,66.48303341350424,-1.035691623407331,-2.1062770314036356,-4.061520906999107,-4.140897281154338,14.551961037696518,1.3600006103515625,2.2501135239348145,1.70100288391113,-1.8477133739684888,5.249719141790749,-0.0733552450286794,3.4753610128509393,-2.660866307525197,95.02495682374598,33.12718981574613,1.7743581289398116,3,-1.1800003051757812,-3.4729995727539062,-4.352500915527344,-4.810001373291016,0.720001220703125,3,0.0005127664970125956,10.047702089009992,78.02999877929688,3.999980926586431,77.77999877929688,2.064227118738976,77.56999969482422,0.0005127664970125956
178,2016-03-18,77.30999755859375,78.38999938964844,76.7699966430664,78.37999725341797,9081000.0,-0.008973266997407414,1.9724712848833548,-2.4883696172885506,52.74102897294522,64.69614734290191,-0.355865604180309,-1.167642368126593,-3.308964211720081,-3.4865234080694876,15.714093303443995,1.6200027465820312,1.9768492606233963,0.8114982604980412,-2.5074694081959166,4.130465929191999,-0.8479855738489448,2.470982094845027,-1.7478097880580634,52.83836684379737,-7.2869771834070605,1.6594838343469804,3,-0.339996337890625,-2.7729949951171875,-3.652496337890625,-4.109996795654297,1.3899993896484375,4,0.01332297001453453,3.459069703450777,78.01000213623047,10.047702089009992,78.02999877929688,3.999980926586431,77.77999877929688,0.01332297001453453
179,2016-03-21,76.58999633789062,77.5,76.16999816894531,76.97000122070312,3203400.0,-0.009313170915022151,-1.1803286889961728,0.3551448515832781,40.03716669318724,62.37886815864385,0.42269500559898177,-0.20120389870344013,-2.4911461167940416,-2.798121259228793,16.90082609247129,1.3300018310546875,1.6462861450726223,-0.071502685546875,-3.0366142972967225,2.8936089262029725,-1.5540584914217987,1.4110531203280487,-0.8275397420343467,18.91882603615369,-36.79419895447661,1.482555805874925,3,0.3800048828125,-1.6299972534179688,-3.117494583129883,-3.389995574951172,2.5100021362304688,0,0.022326763227970226,1.9724712848833548,77.30999755859375,3.459069703450777,78.01000213623047,10.047702089009992,78.02999877929688,0.022326763227970226
180,2016-03-22,76.44000244140625,77.0250015258789,76.02999877929688,76.98999786376953,2615600.0,-0.00195840062222552,2.209672060542669,1.4473377770639255,40.18692788274368,59.316800231114925,0.6662696226774614,0.24653694990774966,-2.219850173675809,-2.6866676251017907,18.109812420588963,0.9950027465820312,1.3493811402298945,-0.40249671936035725,-2.75993445791363,1.9549410191929155,-1.5812155886369936,0.7762221499162791,-0.4892931497486188,17.373032036983158,-34.455423616984945,1.1787188692766395,3,0.529998779296875,-1.0775032043457031,-3.137500762939453,-3.240001678466797,1.9199981689453125,1,0.019361534278776737,-1.1803286889961728,76.58999633789062,1.9724712848833548,77.30999755859375,3.459069703450777,78.01000213623047,0.019361534278776737
181,2016-03-23,76.80999755859375,77.05999755859375,76.20999908447266,76.56999969482422,2295800.0,0.004840333665231178,1.297299805140577,-0.43636338415014775,44.999938692181615,57.14833110931974,0.36262676711847064,0.18698714405485362,-2.496882099152131,-3.1255367724870524,19.21440738551258,0.8499984741210938,1.1717953014968856,-0.22350158691406818,-1.733318969412153,1.2863157955840165,-0.9784102781631105,0.5314071043349742,-0.779998779296875,33.05078718520674,-18.83441505781112,0.7549086912490397,3,0.40000152587890625,-1.4474983215332031,-3.6149959564208984,-3.609996795654297,1.2600021362304688,2,-0.0009113357251550047,2.209672060542669,76.44000244140625,-1.1803286889961728,76.58999633789062,1.9724712848833548,77.30999755859375,-0.0009113357251550047
182,2016-03-24,76.45999908447266,77.2699966430664,75.85900115966797,76.7699966430664,3356700.0,-0.004556678625775246,1.1541955924148535,-1.2916679912261182,43.59860769568885,54.39325518908823,0.8384176606211327,0.6905274369677841,-2.087019367234717,-2.8386842060422737,19.986417093644626,1.4109954833984375,1.1329186862546408,-0.6485000610351506,-1.840124810096853,0.5431246880265519,-1.2443124355660018,-0.052687686504299336,2.44000244140625,23.74548973150903,-26.302872548160277,0.5958123745308503,3,0.6645011901855469,-1.0974998474121094,-3.5574989318847656,-3.259998321533203,3.05999755859375,3,0.021449115999028212,1.297299805140577,76.80999755859375,2.209672060542669,76.44000244140625,-1.1803286889961728,76.58999633789062,0.021449115999028212
183,2016-03-28,77.76000213623047,77.93000030517578,76.05999755859375,76.62000274658203,3581800.0,0.017002394288830436,1.527038033672533,-3.6774463477062413,59.87465275992332,52.83828837856617,-0.37392519871775676,-0.649053150259391,-3.2328017848549138,-4.184057114872388,19.426126340979426,1.8700027465820312,1.031532944842695,0.6555027008056697,-0.5262803746740872,1.8372857762854267,0.06461116306579129,1.2463942385455482,1.079179382324213,91.79149014551483,36.50958867324021,0.5908915377398797,3,-0.6355018615722656,-2.397502899169922,-5.0175018310546875,-4.560001373291016,0.9199981689453125,0,0.012474295191038598,1.1541955924148535,76.45999908447266,1.297299805140577,76.80999755859375,2.209672060542669,76.44000244140625,0.012474295191038598
184,2016-03-29,78.80000305175781,78.80999755859375,77.02999877929688,77.58000183105469,3907400.0,0.013374497003039387,1.870988383540067,1.0701770823573504,67.40643389024865,52.10856062384771,-1.3646043944103354,-1.6325654751276772,-4.101060824711169,-5.2686310081585646,19.03129509727756,1.779998779296875,1.0212785902119776,1.6065032958984347,0.2040187315092652,3.008987860287604,0.9052610137038499,2.3077455780930194,-2.9410018920898438,99.6613175522825,37.98584530187515,0.701242282194585,3,-1.4655036926269531,-3.4375038146972656,-6.100002288818359,-5.600002288818359,1.1800003051757812,1,-0.0012691129396269485,1.527038033672533,77.76000213623047,1.1541955924148535,76.45999908447266,1.297299805140577,76.80999755859375,-0.0012691129396269485
185,2016-03-30,78.9000015258789,79.05000305175781,78.2699966430664,78.91999816894531,3339900.0,0.0012690161199031547,4.571346829786655,-0.016390674637916804,66.2841380518187,51.85556821002332,-1.4405077042651584,-1.7232554776568492,-3.9749680587108145,-5.383693992287704,18.671476465456532,0.7800064086914062,0.9082280471249646,1.6445018768310575,0.057666781771359865,3.231336971890755,0.8510843293012016,2.4379194243609135,-2.9819804382324264,95.29923419190868,29.503272944578313,0.7934175475298513,3,-1.4454994201660156,-3.4625015258789062,-6.200000762939453,-5.700000762939453,4.069999694824219,2,0.002534815518052902,1.870988383540067,78.80000305175781,1.527038033672533,77.76000213623047,1.1541955924148535,76.45999908447266,0.002534815518052902
186,2016-03-31,78.55999755859375,78.94999694824219,78.27999877929688,78.94999694824219,3400300.0,-0.004309302417106253,2.43589342306037,19.503243037008776,66.9565102012835,53.56504498222453,-1.1369831183783958,-1.3691781527147384,-3.439433038332311,-5.0511446089082455,18.76112194797131,0.6699981689453125,0.6680686116113179,1.2509979248046932,-0.4379878877182506,2.939983737327637,0.4065050185432142,2.095490831066172,-2.5166971923828214,84.64414908750966,13.518894389342663,0.8444929062614724,3,-1.1054954528808594,-3.12249755859375,-5.818996429443359,-5.359996795654297,5.44000244140625,3,-0.0025457860801614274,4.571346829786655,78.9000015258789,1.870988383540067,78.80000305175781,1.527038033672533,77.76000213623047,-0.0025457860801614274
187,2016-04-01,79.08000183105469,79.16000366210938,78.11499786376953,78.52999877929688,3418200.0,0.0066191991932420535,1.9436504695794201,-1.4102664423490747,65.91931319508436,55.02929878468443,-1.664261140055217,-1.849320675363117,-3.786070256978917,-5.569268462353719,18.902458843578057,1.0450057983398438,0.41448286488430597,1.685502243041995,-0.18035269943835885,3.551357185522349,0.7525747718018181,2.618429714282172,-2.91643335742188,97.41930085350607,25.809539866962794,0.9329274712401747,4,-1.5704994201660156,-2.8349990844726562,-6.199001312255859,-5.880001068115234,5.180000305175781,4,-0.012771903298487763,2.43589342306037,78.55999755859375,4.571346829786655,78.9000015258789,1.870988383540067,78.80000305175781,-0.012771903298487763
188,2016-04-04,78.8499984741211,79.08999633789062,78.37999725341797,78.97000122070312,3495200.0,-0.0029084895246331843,2.9445162657624246,-0.21818560133166875,60.158715549667335,57.26502643540444,-1.3330167703566644,-1.5698524181922409,-3.4424055013219004,-5.2842551405223475,18.900657711216162,0.7099990844726562,0.23538197850645304,1.3729988098144474,-0.5995090859264991,3.345506705555394,0.38674486194396707,2.359252757684928,-2.506643889179699,85.44579918619978,15.614821628462963,0.9862539478704758,4,-1.3404960632324219,-1.4949951171875,-5.60999870300293,-5.649997711181641,7.290000915527344,0,0.008497123423093056,1.9436504695794201,79.08000183105469,2.43589342306037,78.55999755859375,4.571346829786655,78.9000015258789,0.008497123423093056
189,2016-04-05,78.01000213623047,78.8499984741211,77.88999938964844,78.47000122070312,2679600.0,-0.01065309263342995,-1.74283659033689,3.83323796808443,51.65947580667357,58.53975398250777,-0.3021880968224764,-0.643945634065318,-2.5393638399374368,-4.3812801306965525,18.7845171840065,0.9599990844726562,0.21184852273667332,0.4575023651123047,-1.4726897776309613,2.3876945078555707,-0.5075937062593283,1.4225984364839377,-1.4976486066589985,9.449003376145908,-54.44281432426348,0.9650960713716338,4,-0.5004997253417969,-0.654998779296875,-3.1012516021728516,-4.470001220703125,7.189994812011719,1,0.00858861877449102,2.9445162657624246,78.8499984741211,1.9436504695794201,79.08000183105469,2.43589342306037,78.55999755859375,0.00858861877449102
190,2016-04-06,78.36000061035156,78.41999816894531,77.5,78.41999816894531,2421900.0,0.004486584598599075,29.667853509664294,0.13042973479508402,52.34709735673449,59.35610494523586,-0.3924653388575905,-0.8758171289440355,-2.8093444484469785,-4.679037805186681,18.649063238569518,0.9199981689453125,0.2428188995115761,0.7040008544921932,-1.1620790456828871,2.5700807546672735,-0.22903909559535407,1.6370408045797404,-1.688788072827819,51.80715139259123,-7.585666750840865,0.933039950087543,4,-0.8504981994628906,-1.0049972534179688,-3.4512500762939453,-4.819999694824219,7.9799957275390625,2,0.020673848059771682,-1.74283659033689,78.01000213623047,2.9445162657624246,78.8499984741211,1.9436504695794201,79.08000183105469,0.020673848059771682
191,2016-04-07,77.5,78.29000091552734,77.0250015258789,78.0199966430664,3216400.0,-0.010974994941972405,1.3867796195397915,8.666963377416073,46.75983508104896,59.707352432498105,0.6433615083005009,0.05555198536109174,-1.9405335533816839,-3.771745892853744,18.432100472272356,1.3349990844726562,0.400454391885674,-0.19949989318847372,-2.0044356389809224,1.605435852603975,-1.101967766084698,0.7029679797077506,-0.6794599950011246,22.248149829008824,-31.28922333194169,0.9024678728962278,4,0.1100006103515625,-0.14499664306640625,-2.591249465942383,-3.9599990844726562,7.629997253417969,3,0.07058066091229831,29.667853509664294,78.36000061035156,-1.74283659033689,78.01000213623047,2.9445162657624246,78.8499984741211,0.07058066091229831
192,2016-04-08,78.47000122070312,78.5999984741211,77.54000091552734,77.97000122070312,2139000.0,0.012516144783266236,1.7894874214467846,-0.9615446689261558,57.12533015410629,59.40187214296287,-0.012892669544399382,-0.7770835352095276,-2.889948893374381,-4.669014955823968,18.467828085984713,1.0999984741210938,0.6081166094034671,0.6580013275146541,-1.0357113769123458,2.351714031941654,-0.18885502469883875,1.504857679728147,-1.5090933962776205,69.9759479500338,15.674747145653107,0.846856352213497,4,-0.3774986267089844,-1.1149978637695312,-3.561250686645508,-4.930000305175781,7.400001525878906,4,0.07047277549726694,1.3867796195397915,77.5,29.667853509664294,78.36000061035156,-1.74283659033689,78.01000213623047,0.07047277549726694
193,2016-04-11,77.91000366210938,79.0,77.8499984741211,78.7300033569336,2894800.0,-0.0071364540573755075,-1.446785543263885,-1.6399993896484375,58.2707270109393,58.38679360081739,0.6376790002570374,-0.14912264800160813,-2.3215735220765907,-4.036727399452673,18.51259135302355,1.1500015258789062,0.7614146547367682,0.05000343322754475,-1.5945488470056404,1.6945557134607299,-0.7722727068890407,0.8722795733441302,-0.8850021362304688,44.81026936612238,-13.389619538501478,0.8222761401165891,4,0.18249893188476562,-0.5550003051757812,-3.001253128051758,-4.370002746582031,4.25,0,0.08150427641693647,1.7894874214467846,78.47000122070312,1.3867796195397915,77.5,29.667853509664294,78.36000061035156,0.08150427641693647
194,2016-04-12,78.33000183105469,78.62999725341797,77.54000091552734,78.0,2348300.0,0.005390811823945185,1.344096606943624,-0.4024414071586077,61.45454175544508,57.85017179010921,0.1609226939897468,-0.5367852617164459,-2.7893925838739904,-4.395390360150898,18.224988924856216,1.089996337890625,0.9802813336055323,0.4320014953613338,-1.219444059324374,2.0834470500470417,-0.3937212819815272,1.2577242727041948,-1.1769001770019543,66.07601586915288,2.5997823156588,0.8257227773428569,4,-0.23749923706054688,-0.9749984741210938,-3.4212512969970703,-4.790000915527344,2.8499984741210938,1,0.09970633698488429,-1.446785543263885,77.91000366210938,1.7894874214467846,78.47000122070312,1.3867796195397915,77.5,0.09970633698488429
195,2016-04-13,77.4000015258789,78.7300033569336,77.08999633789062,78.68000030517578,3246400.0,-0.011872849271491681,1.376813356921716,-3.878762657788875,53.34848819436325,56.33816934489584,0.9563413858678445,0.38291941400905216,-1.8851561499868978,-3.4055667712603395,17.732621879026112,1.6400070190429688,0.9672974874481923,-0.47899894714355185,-2.144841711383961,1.1868438170968574,-1.3119203292637565,0.35392243497665277,1.7600021362304688,18.987356441724902,-46.3407195432502,0.832921382120205,4,0.6925010681152344,-0.0449981689453125,-2.491250991821289,-3.8600006103515625,5.599998474121094,2,0.1007751326691555,1.344096606943624,78.33000183105469,-1.446785543263885,77.91000366210938,1.7894874214467846,78.47000122070312,0.1007751326691555
196,2016-04-14,77.16999816894531,77.81500244140625,76.88999938964844,77.4000015258789,3150500.0,-0.002971619540042103,-1.3417771639931626,0.17969029397038838,54.08514534901586,55.023261806443784,1.082248074551515,0.5746529578227211,-1.6505930512015539,-3.134592999029678,16.986138914769906,0.9250030517578125,0.788015991127466,-0.6660022735595703,-2.3596005154393254,1.0275959683201847,-1.5128013944994478,0.1807968473803072,1.9486053466796847,13.270080488281108,-54.95016913692869,0.8467991209398772,4,0.8199996948242188,0.18500518798828125,-1.8849964141845703,-3.6299972534179688,5.25,3,0.11882853941333238,1.376813356921716,77.4000015258789,1.344096606943624,78.33000183105469,-1.446785543263885,77.91000366210938,0.11882853941333238
197,2016-04-15,78.05000305175781,78.29000091552734,77.12999725341797,77.55999755859375,3042200.0,0.011403458645754316,1.3917571181374861,-2.1304275715659933,51.75332828397912,54.08932988803398,0.04556454096355367,-0.3185328478087115,-2.480901432723016,-3.9801494947641487,16.52995407016346,1.160003662109375,0.6252777194634831,0.21200256347655966,-1.4825550901497735,1.9065602171028928,-0.6352762633366069,1.0592813902897262,0.9794562988281257,54.97646097439273,-9.83826496396447,0.8472788268131647,4,-0.10500335693359375,-0.6949996948242188,-2.147500991821289,-4.510002136230469,4.7599945068359375,4,0.09071100480246175,-1.3417771639931626,77.16999816894531,1.376813356921716,77.4000015258789,1.344096606943624,78.33000183105469,0.09071100480246175
198,2016-04-18,78.33999633789062,78.36000061035156,77.2699966430664,77.91999816894531,2207300.0,0.003715480778911706,3.7390785152751516,0.8571295114128235,46.94144645933393,53.56510440499625,-0.3625013531204928,-0.5559063289101687,-2.692947843297219,-4.238608269119055,15.904265041728316,1.0900039672851562,0.48118710690779665,0.4504959106445341,-1.2390954234360265,2.1400872447250947,-0.3942997563957533,1.2952915776848215,0.603884614257808,78.80401205773448,17.637178493531792,0.8447956670402814,4,-0.39499664306640625,-0.8304939270019531,-2.724994659423828,-4.799995422363281,5.8800048828125,0,0.09611956549261902,1.3917571181374861,78.05000305175781,-1.3417771639931626,77.16999816894531,1.376813356921716,77.4000015258789,0.09611956549261902
199,2016-04-19,78.30000305175781,78.87999725341797,77.86000061035156,78.33999633789062,2591200.0,-0.0005105091652074512,-1.2173884198829052,-0.09522252497729337,45.978562012360435,52.85748936673246,-0.3096034864325077,-0.40183747577280826,-2.5296992709150175,-4.173699058851014,15.927576921372763,1.0199966430664062,0.29962084284180435,0.3250022888183537,-1.2573683537939644,1.9073729314306718,-0.46618303248780535,1.1161876101245127,-1.410003662109375,70.85453144349067,13.426675936864015,0.791185321306161,4,-0.35500335693359375,-0.7905006408691406,-2.7050018310546875,-4.760002136230469,5.969993591308594,1,0.04929757930916079,3.7390785152751516,78.33999633789062,1.3917571181374861,78.05000305175781,-1.3417771639931626,77.16999816894531,0.04929757930916079
200,2016-04-20,77.91999816894531,78.68000030517578,77.5,78.33999633789062,1867400.0,-0.004853191162218828,1.1454431960049938,10.501716901945823,45.73333740234375,52.743434069098555,0.0015906205289013542,0.09984934132417322,-1.9780224565852507,-3.7771218942286566,15.929252368234328,1.1800003051757812,0.16644975022084907,-0.1290023803710909,-1.5380555235111188,1.280050762768937,-0.8335289519411049,0.5755241911989231,-0.9901988220214832,51.75878819014466,-2.13441937689484,0.7045265715700167,4,0.02500152587890625,-0.4104957580566406,-2.3249969482421875,-4.379997253417969,5.8899993896484375,2,0.041837810739704606,-1.2173884198829052,78.30000305175781,3.7390785152751516,78.33999633789062,1.3917571181374861,78.05000305175781,0.041837810739704606
201,2016-04-21,76.73999786376953,77.91999816894531,76.64099884033203,77.79000091552734,2110700.0,-0.015143741438716662,-1.0496766068786756,2.500018165304269,35.66173342545957,50.35858998813781,1.1873051767773433,1.3432032894541805,-0.6458714498272684,-2.5899570924203346,15.630609699769693,1.2789993286132812,0.12470437826900138,-1.3055027008056612,-2.7277996372175295,0.11679423560620705,-2.0166511690115954,-0.5943542325997271,2.1399993896484375,4.421576311036903,-42.1496883160943,0.7111484682059352,4,1.0805015563964844,0.7695045471191406,-1.1449966430664062,-3.1999969482421875,7.3600006103515625,3,0.08157417657664467,1.1454431960049938,77.91999816894531,-1.2173884198829052,78.30000305175781,3.7390785152751516,78.33999633789062,0.08157417657664467
202,2016-04-22,78.0999984741211,78.1500015258789,76.69999694824219,76.69999694824219,2409800.0,0.017722187232346087,-1.071432853226958,-1.3333309113103629,45.963398589751804,48.991109052450305,-0.25781143544219276,0.11843942428741627,-1.8541237182834038,-3.9343331385812235,15.67817052096111,1.4500045776367188,0.07856527318350004,-0.027502059936523438,-1.238294398308497,1.1832902784354502,-0.6328982291225174,0.5778941092494705,0.7352188110351534,65.16304903397281,22.53801278011845,0.605396169185987,4,-0.33950042724609375,-0.5904960632324219,-2.4574966430664062,-4.55999755859375,5.090003967285156,4,0.05531369755731408,-1.0496766068786756,76.73999786376953,1.1454431960049938,77.91999816894531,-1.2173884198829052,78.30000305175781,0.05531369755731408
203,2016-04-25,78.7300033569336,78.83999633789062,77.54000091552734,77.87999725341797,2323800.0,0.008066643983626332,1.4299160047345378,0.6071465550596454,53.964763631658286,48.15891148314066,-0.8484954440220633,-0.45868647338770074,-2.3003314772302446,-4.5302016382942725,15.485211976218332,1.2999954223632812,0.1658638810036024,0.5540027618408203,-0.6724165338837054,1.780422057565346,-0.05920688602144253,1.1672124097030832,-2.0890045166015625,93.30084846832726,44.55925659479102,0.6132096478622654,4,-0.9695053100585938,-1.2205009460449219,-3.0465011596679688,-5.19000244140625,5.219993591308594,0,0.05182260926832338,-1.071432853226958,78.0999984741211,-1.0496766068786756,76.73999786376953,1.1454431960049938,77.91999816894531,0.05182260926832338
204,2016-04-26,78.69999694824219,79.55000305175781,78.51000213623047,78.70999908447266,2315700.0,-0.0003811305399717968,-4.33345071111372,-0.011767134599504542,51.940616203561774,48.0024812619405,-0.8498574457978236,-0.4601484713320758,-2.0985611876162125,-4.47834112951503,14.92397406457262,1.0400009155273438,0.07789034271208095,0.5289966583251982,-0.6874856234198887,1.745478940070285,-0.07924448254735239,1.1372377991977487,-2.015018157958991,70.78016937283793,21.49994076944335,0.6082411408725457,4,-0.6044960021972656,-0.9954948425292969,-2.9464950561523438,-5.159996032714844,6.0800018310546875,1,0.07013982829111454,1.4299160047345378,78.7300033569336,-1.071432853226958,78.0999984741211,-1.0496766068786756,76.73999786376953,0.07013982829111454
205,2016-04-27,79.0999984741211,79.5,77.98999786376953,79.22000122070312,2249600.0,0.005082611707621476,3.4411807604707785,11.99771167048055,59.638532621134864,48.619524292175946,-1.0989177847335299,-0.8900308320529433,-2.3311821503084786,-4.831107671260611,13.99681106508534,1.5100021362304688,0.029451061783248633,0.9189983367919865,-0.32567733931628595,2.163674012900259,0.2966604987378503,1.5413361748461227,-2.3004187133789173,84.53063162063422,30.516119968877845,0.6223378380541337,4,-1.0044975280761719,-1.3954963684082031,-3.134998321533203,-5.55999755859375,6.200004577636719,2,0.06536028152562823,-4.33345071111372,78.69999694824219,1.4299160047345378,78.7300033569336,-1.071432853226958,78.0999984741211,0.06536028152562823
206,2016-04-28,78.36000061035156,79.2300033569336,78.08999633789062,78.55000305175781,1962600.0,-0.009355219697148698,-2.12325989716149,1.5833174391251827,49.31846028180519,48.3489834030455,-0.19262263932245105,-0.17474367614184416,-1.4911707361202957,-4.022470211729171,13.019543025020623,1.1400070190429688,-0.10652900642020313,0.18900032043457315,-1.0460309379685384,1.4240315788376847,-0.42851530876698973,0.806515949636136,-1.4504039179687567,58.24561779224534,5.99193445506738,0.6175156292015564,4,-0.2644996643066406,-0.6554985046386719,-2.1937503814697266,-4.819999694824219,6.629997253417969,3,0.06955075173292213,3.4411807604707785,79.0999984741211,-4.33345071111372,78.69999694824219,1.4299160047345378,78.7300033569336,0.06955075173292213
207,2016-04-29,78.06999969482422,78.28500366210938,77.12999725341797,77.61000061035156,3208700.0,-0.0037008794444679527,1.5954995499549955,-2.421016704143913,51.02561418987189,48.80277981754973,0.11232530401341023,0.037640591001178336,-1.0769960562136163,-3.676954266021852,11.598585699333826,1.2300033569335938,-0.10061460032528657,-0.050500488281244316,-1.2092745770232796,1.108273600460791,-0.6298875326522619,0.5288865560897733,-1.0547867480664195,38.84298302306152,-13.759365804123654,0.5793870443710177,4,0.025501251220703125,-0.3654975891113281,-1.7837505340576172,-4.529998779296875,6.680000305175781,4,0.077238360482492,-2.12325989716149,78.36000061035156,3.4411807604707785,79.0999984741211,-4.33345071111372,78.69999694824219,0.077238360482492
208,2016-05-02,79.5199966430664,80.25,78.0,78.06999969482422,3700700.0,0.01857303642769592,-1.83019519778891,3.152173552485363,56.73835524945847,49.9983123994495,-1.288148633670417,-1.4330619746735351,-2.385666599464031,-5.049826860906876,10.562258771579987,2.25,-0.041511606744847995,1.3659965515136747,0.08602325376229203,2.6459698492650574,0.7260099026379834,2.005983200389366,-2.4033920921086036,76.60247710572327,24.642631958429874,0.639986648875691,5,-1.0744972229003906,-1.3649978637695312,-3.2764968872070312,-5.9799957275390625,5.660003662109375,0,0.04615198633386575,1.5954995499549955,78.06999969482422,-2.12325989716149,78.36000061035156,3.4411807604707785,79.0999984741211,0.04615198633386575
209,2016-05-03,78.68000030517578,79.29000091552734,78.22100067138672,79.0199966430664,2508200.0,-0.010563334674937641,1.429532528783465,-0.23448072653035454,57.322642876471974,51.28601300768598,-0.4342467974584139,-0.5694957656379529,-1.4050658053390492,-4.1384044162258675,10.018264843320463,1.2989959716796875,-0.03509271421422966,0.49250030517578125,-0.8065334442596708,1.7915340546112333,-0.15701656954193766,1.1420171798935002,-1.5500030517578125,49.67954125860446,-6.184613589382607,0.6495168747177243,5,-0.23450088500976562,-0.23450088500976562,-2.4365005493164062,-5.1399993896484375,6.94000244140625,1,0.06698012992661018,-1.83019519778891,79.5199966430664,1.5954995499549955,78.06999969482422,-2.12325989716149,78.36000061035156,0.06698012992661018
210,2016-05-04,79.9800033569336,80.30000305175781,78.29000091552734,78.4800033569336,4687000.0,0.016522662007060207,-1.1382945912603077,-4.411812225114442,64.32213915354984,54.47050253302934,-1.577163775207751,-1.8360443838741105,-2.5300178838924694,-5.348637515083567,10.087599935122041,2.0100021362304688,0.0318669642867917,1.711503219604495,0.1850582531327234,3.2379481860762667,0.9482807363686163,2.4747257028403737,-2.662805938720709,89.9053908673667,27.469730831211947,0.7632224832358832,5,-1.4800033569335938,-1.5095024108886719,-3.6315040588378906,-6.44000244140625,5.359992980957031,2,0.06001494399721308,1.429532528783465,78.68000030517578,-1.83019519778891,79.5199966430664,1.5954995499549955,78.06999969482422,0.06001494399721308
211,2016-05-05,82.97000122070312,84.16999816894531,82.5,82.95999908447266,8629300.0,0.03738431780786278,-2.591392733209185,0.0066680908203125,70.63757938219817,57.21207817663449,-4.0124523274371455,-4.632755603128686,-5.312091953744712,-8.22960926018689,11.24448558636729,4.189994812011719,0.19483500408520626,4.4280010223388615,1.8698299269709509,6.986172117706772,3.1489154746549133,5.70708657002281,-5.414179351806652,82.95459102007375,18.766753198258172,1.2790855476839524,5,-2.3200035095214844,-2.564502716064453,-6.52400016784668,-9.354999542236328,1.9799957275390625,3,0.02808246109165169,-1.1382945912603077,79.9800033569336,1.429532528783465,78.68000030517578,-1.83019519778891,79.5199966430664,0.02808246109165169
212,2016-05-06,84.0,84.04000091552734,81.94000244140625,82.83000183105469,3993600.0,0.012414110692333669,2.35999755859375,116.97482837528604,72.35387845522281,59.25531315703055,-4.6014105826213125,-5.509704006089862,-6.181420069025322,-9.125123549898518,12.036445728263523,2.0999984741210938,0.43657596408908717,5.181499862670904,1.6469881913600517,8.716011533981757,3.414244027015485,6.948755698326323,-5.782760501098636,97.24476143605773,33.46384994682373,1.7672558356554255,5,-3.3500022888183594,-3.594501495361328,-7.553998947143555,-10.384998321533203,0.8799972534179688,4,0.011785688854399234,-2.591392733209185,82.97000122070312,-1.1382945912603077,79.9800033569336,1.429532528783465,78.68000030517578,0.011785688854399234
213,2016-05-09,84.26000213623047,84.79000091552734,83.63999938964844,84.0,3272300.0,0.0030952635265530937,-1.3469338502619677,0.22222439584229953,73.1366199327216,61.61042468249275,-4.463917727327001,-5.554363325347552,-6.3672627368855785,-9.268281706467704,12.641517380504656,1.1500015258789062,0.9161949868851593,5.124002075195307,0.8662753599782178,9.381728790412396,2.995138717586755,7.252865432803858,-5.447486770324716,91.93181976557818,27.845826811310744,2.128863357608546,5,-3.3000030517578125,-3.5445022583007812,-7.382749557495117,-10.310001373291016,0.5799942016601562,0,0.005815307991297036,2.35999755859375,84.0,-2.591392733209185,82.97000122070312,-1.1382945912603077,79.9800033569336,0.005815307991297036
214,2016-05-10,86.13999938964844,86.19999694824219,84.2300033569336,84.44000244140625,3593700.0,0.022311858601408607,1.1648375602599035,6.538396079697174,78.58135754365412,63.71518300721712,-5.7860276273339935,-7.187775981927842,-8.12329069654352,-11.035842722151983,13.770841278407598,1.9699935913085938,1.2856132714995283,6.613499450683591,1.3526070895718334,11.874391811795348,3.983053270127712,9.24394563123947,-6.610185757788088,99.24149698248131,32.20837134874802,2.6304461805558788,5,-4.475002288818359,-4.719501495361328,-8.707746505737305,-12.189998626708984,-0.8600006103515625,1,-0.011144637697641069,-1.3469338502619677,84.26000213623047,2.35999755859375,84.0,-2.591392733209185,82.97000122070312,-0.011144637697641069
215,2016-05-11,85.19999694824219,86.54000091552734,85.19000244140625,85.97000122070312,2824500.0,-0.010912496494853818,-2.417746701948892,-0.45294450278697795,79.91511628346154,67.11481145184561,-4.346863289400488,-5.937894632691183,-7.0883183893699595,-10.003695785181634,15.463174203227956,1.3499984741210938,1.5308919772807883,5.283497238159185,-0.4489638196413068,11.015958295959678,2.4172667092589393,8.149727767059431,-4.736357652088387,70.86946930909176,-3.9149070784575883,2.866230528900247,5,-3.3649978637695312,-3.6094970703125,-7.767744064331055,-10.614994049072266,-0.37999725341796875,2,0.0049296456969945,1.1648375602599035,86.13999938964844,-1.3469338502619677,84.26000213623047,2.35999755859375,84.0,0.0049296456969945
216,2016-05-12,86.33999633789062,86.66000366210938,85.1500015258789,85.4800033569336,2427500.0,0.013380275005654862,1.0133259413353406,-1.1168678041337217,79.59768114734646,70.28948555823166,-4.733653600923503,-6.69914512566524,-8.112662314327622,-11.026581913857314,17.46218958536624,1.5100021362304688,1.8657192323833556,5.964996719360357,-0.28596306113072956,12.215956499851444,2.839516829114814,9.0904766096059,-4.904139182637053,93.22018556234443,16.507486097982337,3.1254798902455407,5,-4.0099945068359375,-4.689495086669922,-8.907743453979492,-11.754993438720703,-0.839996337890625,3,-0.011582117702281458,-2.417746701948892,85.19999694824219,1.1648375602599035,86.13999938964844,-1.3469338502619677,84.26000213623047,-0.011582117702281458
217,2016-05-13,85.12999725341797,86.44999694824219,84.72000122070312,86.02999877929688,2857300.0,-0.01401435181601507,-1.0116304343004663,-1.0465219435597626,72.06894447063577,71.9928843605847,-2.7009060550405195,-5.198040837361958,-6.794815101981243,-9.685357761200322,18.994017366267517,1.7299957275390625,2.1005252640404137,4.400997924804685,-2.092755250278074,10.894751099887444,1.1541213372633052,7.647874512346064,-2.753793726930354,49.3376078092553,-24.232643735782233,3.2468765875413768,5,-2.689495086669922,-3.4794960021972656,-7.647495269775391,-10.544994354248047,0.5600051879882812,4,-0.002114416903361893,1.0133259413353406,86.33999633789062,-2.417746701948892,85.19999694824219,1.1648375602599035,86.13999938964844,-0.002114416903361893
218,2016-05-16,85.87000274658203,86.23999786376953,85.04000091552734,85.33000183105469,2061900.0,0.008692652614109564,-1.1428464383757604,-0.6,73.57004020355086,73.79815073026012,-2.732823024192811,-5.6338425081450225,-7.4106693105055115,-10.29983952850236,20.545194225797715,1.1999969482421875,2.556971029739117,4.764503097534174,-2.013005759326205,11.542011954394553,1.3757486691039844,8.153257525964364,-2.722715195682497,67.48967834099936,-6.167738592536409,3.3887544284301927,5,-3.395000457763672,-4.219501495361328,-8.146249771118164,-11.28499984741211,-0.660003662109375,0,-0.011529119151023504,-1.0116304343004663,85.12999725341797,1.0133259413353406,86.33999633789062,-2.417746701948892,85.19999694824219,-0.011529119151023504
219,2016-05-17,82.16000366210938,86.05999755859375,81.7699966430664,85.69000244140625,7395100.0,-0.04320483248872764,1.0093732802550046,-6.537023693468401,58.26135459677283,73.12473022395159,1.701676683274485,-1.707372494101861,-3.594503277963014,-6.509364969445642,20.824724865446015,4.290000915527344,2.978245874464818,0.861503982543951,-5.798441682928427,7.521449648016329,-2.468468850192238,4.19147681528014,4.5,7.975592213348145,-61.650003643487345,3.329972832736188,5,2.0549964904785156,-0.5095024108886719,-4.436250686645508,-7.575000762939453,4.209999084472656,1,0.03261918885499293,-1.1428464383757604,85.87000274658203,-1.0116304343004663,85.12999725341797,1.0133259413353406,86.33999633789062,0.03261918885499293
220,2016-05-18,81.18000030517578,82.27899932861328,80.45999908447266,81.94999694824219,8695600.0,-0.011927985799075058,1.547616885094379,0.21812943607300014,57.515989801989576,71.66677582615063,3.20705674114069,-0.4960481032478299,-2.5107618311901945,-5.478995930945672,21.256237827500723,1.819000244140625,3.2418873140405537,-0.2814994812011662,-6.750112790933457,6.187113828531125,-3.5158061360673116,2.9528071736649792,5.382203216552739,11.612914340420872,-56.996264299011585,3.234306654866144,5,2.3800010681152344,0.4705009460449219,-3.456247329711914,-6.594997406005859,2.5500030517578125,2,0.050505031518947696,1.0093732802550046,82.16000366210938,-1.1428464383757604,85.87000274658203,-1.0116304343004663,85.12999725341797,0.050505031518947696
221,2016-05-19,83.0,83.0199966430664,80.61000061035156,80.8499984741211,3932800.0,0.02241931125871388,1.200914832762579,-2.7922219469903395,62.14884199784091,70.53288288644151,1.5553182022003256,-1.921536035602557,-4.214696801136611,-7.228753431893182,22.632736069657994,2.4099960327148438,3.6459065388682887,1.2255001068115234,-4.876597416626737,7.327597630249784,-1.8255486549076068,4.276548868530654,3.3181153442382794,42.40403708472961,-28.73232024295551,3.0510487617191275,5,0.5600013732910156,-1.3494987487792969,-5.276247024536133,-8.414997100830078,0.6299972534179688,3,0.021927707166556898,1.547616885094379,81.18000030517578,1.0093732802550046,82.16000366210938,-1.1428464383757604,85.87000274658203,0.021927707166556898
222,2016-05-20,82.41999816894531,82.86000061035156,81.81999969482422,82.4000015258789,2720100.0,-0.006987973868128772,1.3111092273131861,0.009300757616082043,57.46653105048717,68.79176189952658,2.1094594197112286,-1.0554077529279624,-3.5097594942022425,-6.57254670176053,23.95616966311801,1.1800003051757812,3.8848481525138823,0.4294982910156193,-5.425785599957621,6.284782181988859,-2.4981436544709936,3.3571402365022323,3.663792524902348,33.91002592410731,-35.025684815236566,2.9276419454866196,5,1.1400032043457031,-0.7694969177246094,-4.74749755859375,-7.834995269775391,2.3499984741210938,4,0.03736959353895242,1.200914832762579,83.0,1.547616885094379,81.18000030517578,1.0093732802550046,82.16000366210938,0.03736959353895242
223,2016-05-23,82.80999755859375,83.25,82.41999816894531,82.51000213623047,1996900.0,0.004731853898479965,-2.4583167766033536,15.00228920259443,60.8855965383398,66.82556623226942,1.6675022302880507,-1.1848181614111155,-3.7912492267877553,-6.903578064816031,24.78947107261027,0.8300018310546875,3.7965168358602455,0.6154979705810604,-5.042455557709189,6.27345149887131,-2.2134787935640645,3.4444747347261853,3.048841470878912,41.96426990080422,-28.192434981716097,2.828976764145125,5,0.7500038146972656,-1.1594963073730469,-5.159996032714844,-8.224994659423828,3.2900009155273438,0,0.03477846839416587,1.3111092273131861,82.41999816894531,1.200914832762579,83.0,1.547616885094379,81.18000030517578,0.03477846839416587
224,2016-05-24,84.22000122070312,84.375,82.69999694824219,83.12999725341797,2385600.0,0.017026973839864068,1.3928588945019373,3.6334019989318684,61.1111000037987,64.73623109008467,-0.048606030435777825,-2.2768062531570905,-5.094109231647792,-8.230806783989195,25.276199655049247,1.6750030517578125,3.6177312254096137,1.7495014190673857,-3.7263146348123968,7.225317472947168,-0.9884066078725056,4.487409446007277,1.422884210969542,96.04090056065806,27.20982927298732,2.737908026939891,5,-0.6599998474121094,-2.569499969482422,-6.49275016784668,-9.634998321533203,4.260002136230469,1,0.011754902035386872,-2.4583167766033536,82.80999755859375,1.3111092273131861,82.41999816894531,1.200914832762579,83.0,0.011754902035386872
225,2016-05-25,84.2699966430664,84.77999877929688,83.12999725341797,83.55999755859375,2563100.0,0.0005936288487133901,-1.1019131803890505,0.6513729360463082,54.02724552978653,61.895071577022456,-0.2731162954743098,-2.0233577080399243,-5.040940909391509,-8.1810887517793,26.400887908234296,1.6500015258789062,3.395431075519838,1.5409969329834041,-3.749871716140717,6.831865582107525,-1.1044373915786565,4.186431257545465,1.1655733347182604,87.76972757377828,19.8690504681977,2.6454343245620584,5,-0.8149986267089844,-2.619495391845703,-6.542745590209961,-9.684993743896484,3.970001220703125,2,0.024919973741192925,1.3928588945019373,84.22000122070312,-2.4583167766033536,82.80999755859375,1.3111092273131861,82.41999816894531,0.024919973741192925
226,2016-05-26,83.80999755859375,84.81999969482422,83.76000213623047,84.0199966430664,2424000.0,-0.00545863418532011,-5.838916098545446,-0.2957737398050741,49.389844726949136,59.37517160550172,-0.23438687023138982,-1.1954131558179313,-4.489055777191837,-7.622080662523388,27.5928891071464,1.05999755859375,2.8593695331510247,0.8084980010986271,-4.08109163670575,5.698087638903004,-1.6362968178035544,3.2532928200008087,1.4265495834584385,66.33326212565103,2.0558307929109674,2.4447948189021877,5,-0.45999908447265625,-2.159496307373047,-6.082746505737305,-9.224994659423828,4.930000305175781,3,-0.0009544708744828601,-1.1019131803890505,84.2699966430664,1.3928588945019373,84.22000122070312,-2.4583167766033536,82.80999755859375,-0.0009544708744828601
227,2016-05-27,84.0999984741211,84.26000213623047,83.5,83.66000366210938,1272800.0,0.0034602186370975563,1.0,-2.0952225249772933,49.487167950295486,56.699296910695566,-0.7664594323287304,-1.0651075509594108,-4.681261667561046,-7.821398444720387,29.517806794327395,0.7600021362304688,2.3539533573313918,0.7969989776611328,-3.522659321068602,5.1166572763908675,-1.3628301717037345,2.956828127026,0.9454867456279175,69.99996821087633,8.839736271574495,2.1598291493648665,5,-0.8400001525878906,-2.4199981689453125,-6.43499755859375,-9.514995574951172,5.6399993896484375,4,-0.005588599634133828,-5.838916098545446,83.80999755859375,-1.1019131803890505,84.2699966430664,1.3928588945019373,84.22000122070312,-0.005588599634133828
228,2016-05-31,83.19000244140625,84.44000244140625,82.67400360107422,84.16000366210938,3943700.0,-0.010820404865939048,1.3084970579435524,-2.2045742227462677,39.91799055478143,54.6611453504743,-0.3091059167053345,0.14117146848168716,-3.6594618291826464,-6.827325619207556,30.01854927317169,1.7659988403320312,1.7183214709885561,-0.2964973449707031,-4.23445267208497,3.6414579821435638,-2.2654750085278437,1.6724803185864374,1.6720633329317138,24.044724118316267,-30.964266851236644,1.9689776635571343,5,-0.5500030517578125,-1.2950019836425781,-5.555002212524414,-8.604999542236328,6.1199951171875,1,0.018992597130562672,1.0,84.0999984741211,-5.838916098545446,83.80999755859375,-1.1019131803890505,84.2699966430664,0.018992597130562672
229,2016-06-01,83.94999694824219,83.98999786376953,83.0,83.08999633789062,1955400.0,0.009135647127444635,1.1063729627946237,-0.8865974516281264,45.674739570958664,53.345450880359756,-0.8811501498274055,-0.2147764130897798,-4.273304832965749,-7.471944029495319,30.54635249779123,0.9899978637695312,1.2689121301919073,0.19999732971191975,-3.0243944734862254,3.424389132910065,-1.41219857188716,1.8121932313109994,0.7359861585011629,59.45925767918089,6.189798760663855,1.6121959015990737,6,-1.2349967956542969,-2.0549964904785156,-6.314996719360352,-9.28299331665039,5.900001525878906,2,0.02561050153705713,1.3084970579435524,83.19000244140625,1.0,84.0999984741211,-5.838916098545446,83.80999755859375,0.02561050153705713
230,2016-06-02,84.77999877929688,84.79000091552734,83.55000305175781,83.87999725341797,2207200.0,0.009886859573877249,1.6956305406055379,1.046512659463104,44.483742482564075,51.382662045329,-1.2815591517218934,-0.7027679027619058,-4.939661648384671,-8.169075656354181,30.61106860656212,1.2399978637695312,0.7034716480024059,0.7899993896484432,-1.9275988353140008,3.507597614610887,-0.5687997228327788,2.148798502129665,-4.319999694824219,98.13602104664392,47.85791416392951,1.3587991124812195,6,-1.4599990844726562,-2.884998321533203,-6.879997253417969,-9.91799545288086,5.05999755859375,3,0.04364242310581701,1.1063729627946237,83.94999694824219,1.3084970579435524,83.19000244140625,1.0,84.0999984741211,0.04364242310581701
231,2016-06-03,85.30000305175781,85.41999816894531,84.69999694824219,85.0,3031400.0,0.006133572540082621,1.6667043431574784,0.33333615903022085,50.63199160029473,50.62326877308539,-1.6103426141489763,-1.0954272806104086,-5.298532277803346,-8.569241134221159,29.081325289473792,0.720001220703125,0.6694658196593224,1.1935035705566435,-1.5397086686638488,3.9267158097771357,-0.17310254905359557,2.5601096901668825,-4.753403930664064,95.6301764544083,43.36456994786184,1.3666061196102461,6,-1.3800048828125,-3.4050025939941406,-7.400001525878906,-10.015003204345703,2.5,4,0.03446652645754078,1.6956305406055379,84.77999877929688,1.1063729627946237,83.94999694824219,1.3084970579435524,83.19000244140625,0.03446652645754078
232,2016-06-06,84.98999786376953,85.5999984741211,84.69000244140625,85.5,2551900.0,-0.0036342928123950236,1.5633724116439756,-1.6999898275774377,46.620566075105565,49.038265388281594,-1.0029121354320694,-0.7456826396426806,-4.816390284288062,-8.155311759546862,27.987523652229225,0.9099960327148438,0.7327101024774834,0.83399848937988,-1.9268120666919373,3.594809045451697,-0.5464067886560287,2.2144037674157886,-4.248462780761713,79.1523691319267,27.622290450228093,1.3804052780359102,6,-0.852996826171875,-3.0949974060058594,-7.089996337890625,-9.302497863769531,4.029998779296875,0,0.044122839089969945,1.6667043431574784,85.30000305175781,1.6956305406055379,84.77999877929688,1.1063729627946237,83.94999694824219,0.044122839089969945
233,2016-06-07,84.75,85.68000030517578,84.62000274658203,85.16999816894531,2454400.0,-0.0028238365666771736,-2.1176734583969123,0.8235223719837839,63.56018591750031,49.31038604535955,-0.5127010957777145,-0.49233545360783637,-4.445404718912869,-7.773089633600961,26.581209913063287,1.05999755859375,0.5341742258445663,0.5695007324218722,-2.203863979653889,3.342865444497633,-0.8171816236160083,1.9561830884597526,-3.716957113525382,65.2985000270445,7.917897994751556,1.38668235603788,6,-0.572998046875,-2.4199981689453125,-6.849998474121094,-9.0625,3.589996337890625,1,0.05887903084093837,1.5633724116439756,84.98999786376953,1.6667043431574784,85.30000305175781,1.6956305406055379,84.77999877929688,0.05887903084093837
234,2016-06-08,85.18000030517578,85.41999816894531,84.33000183105469,85.05999755859375,1757200.0,0.005073749913578451,2.6333303663390257,-0.28572207084468665,72.22222222222223,51.33205012229684,-0.8853039964205891,-1.0518742204609453,-4.77024746617343,-8.055803661465347,24.557809740126928,1.089996337890625,0.5214398085338843,1.0475009918212947,-1.6140439832496014,3.709045966892191,-0.28327149571416044,2.37827347935675,-3.7752008252050757,76.5257913268358,12.804166791273289,1.3307724875354492,6,-1.0029983520507812,-2.7394981384277344,-6.879751205444336,-9.142501831054688,3.6800003051757812,2,0.048485527572450726,-2.1176734583969123,84.75,1.5633724116439756,84.98999786376953,1.6667043431574784,85.30000305175781,0.048485527572450726
235,2016-06-09,85.62000274658203,85.7300033569336,84.77999877929688,84.91999816894531,2098600.0,0.005165560458204377,1.0652143265857845,5.83323796808443,67.19161287544968,53.31002436101913,-1.244546865513584,-1.537632763474349,-5.10103510472689,-8.319876529800453,22.385898901269975,0.9500045776367188,0.4252107379756609,1.4665031433105469,-1.236806636157084,4.169812922778178,0.11484825357672435,2.8181580330443694,-3.873187200594913,92.14282210996126,24.66200670883711,1.3516548897338159,6,-1.417999267578125,-3.145000457763672,-7.174503326416016,-9.582504272460938,3.4799957275390625,3,0.04940429329416163,2.6333303663390257,85.18000030517578,-2.1176734583969123,84.75,1.5633724116439756,84.98999786376953,0.04940429329416163
236,2016-06-10,85.33999633789062,85.5999984741211,84.70999908447266,85.5999984741211,2118000.0,-0.0032703387025129205,5.846092901787024,-0.37142919423221543,69.94532272723482,55.583152669567944,-0.8098509813342076,-1.4086050115327282,-4.701854798398841,-7.8792708536233675,20.03771986436599,0.910003662109375,0.21188752096563235,1.2364967346191378,-1.330067809614107,3.8030612788523825,-0.0467855374974846,2.51977900673576,-3.194862010808862,72.14238614503464,0.3979446440859391,1.2832822721166222,6,-1.1379928588867188,-1.7799949645996094,-6.854745864868164,-9.277496337890625,3.6300048828125,4,0.052730257711553374,1.0652143265857845,85.62000274658203,2.6333303663390257,85.18000030517578,-2.1176734583969123,84.75,0.052730257711553374
237,2016-06-13,84.94999694824219,85.75,84.6449966430664,85.2699966430664,2790400.0,-0.004569948516335742,-1.3763505254436121,1.230757944775375,64.6174675438377,58.32753900168531,-0.320280435073812,-1.0885950545838767,-4.211520087195737,-7.3452767371537675,17.99352662895501,1.1050033569335938,0.16504814695863956,0.8554973602294922,-1.6971357377979785,3.408130458256963,-0.4208191887842361,2.1318139092432205,-2.446375718175247,43.661684271606795,-30.53406839002772,1.2763165490137347,6,-0.5749969482421875,-1.3899955749511719,-4.422248840332031,-6.9524993896484375,3.220001220703125,0,0.03354921961035573,5.846092901787024,85.33999633789062,1.0652143265857845,85.62000274658203,2.6333303663390257,85.18000030517578,0.03354921961035573
238,2016-06-14,84.87999725341797,85.29000091552734,84.33000183105469,84.94000244140625,2637500.0,-0.0008240105631418526,1.526306279174823,0.1875163912929452,55.51835837976247,59.42127442488574,0.016377669549910934,-1.1558267908770432,-4.032514946336121,-7.160245814975028,15.732166756205096,0.9599990844726562,0.24806240120173584,0.8349979400634737,-1.608738814855883,3.2787346949828304,-0.38687043739621174,2.056866317523159,-1.986810570959065,38.73212194152223,-31.349548022221818,1.2218683774596804,6,-0.2299957275390625,-1.3199958801269531,-4.3522491455078125,-6.882499694824219,2.7600021362304688,1,0.04877473519807074,-1.3763505254436121,84.94999694824219,5.846092901787024,85.33999633789062,1.0652143265857845,85.62000274658203,0.04877473519807074
239,2016-06-15,84.83999633789062,85.38999938964844,84.36000061035156,85.0,2967400.0,-0.0004712643357882573,1.1914810726576197,2.666497139224412,54.773859713917304,60.56462078392498,0.2189236521136877,-0.9536469917888581,-3.8546462070802363,-7.025674376540593,15.933253846746096,1.029998779296875,0.31457132279086863,0.6609973907470703,-1.6371015000562323,2.959096281550373,-0.4880520546545739,1.8100468361487145,-1.603992057326792,35.915152426902786,-30.610139138302365,1.1490494454016502,6,0.20000457763671875,-1.2799949645996094,-4.002246856689453,-5.779994964599609,3.32000732421875,2,0.04125412719327115,1.526306279174823,84.87999725341797,-1.3763505254436121,84.94999694824219,5.846092901787024,85.33999633789062,0.04125412719327115
240,2016-06-16,85.27999877929688,85.31999969482422,83.9800033569336,84.68000030517578,2333400.0,0.005186261909463807,2.941163930931571,-3.749904634751097,62.35292609119351,61.866946838469296,-0.15946447331923252,-1.1286027471065267,-4.16010864527334,-7.361839420395626,16.79345203583937,1.339996337890625,0.648759253421332,0.8959999084472656,-0.9657302621235999,2.757730079018131,-0.034865176838167145,1.8268649937326984,-1.7423150124006952,73.44620835614253,6.611733837464669,0.9308650852854347,6,-0.4149971008300781,-1.7199974060058594,-3.7372512817382812,-4.404998779296875,3.1300048828125,3,0.04197938417330027,1.1914810726576197,84.83999633789062,1.526306279174823,84.87999725341797,-1.3763505254436121,84.94999694824219,0.04197938417330027
241,2016-06-17,84.81999969482422,85.37000274658203,84.0199966430664,85.33999633789062,5526500.0,-0.005393985589318806,3.6551175302211174,-0.8666632758160294,55.88235294117647,62.89603426803273,0.2517610928445322,-0.5536486229037507,-3.540416231900906,-6.830759645939281,17.345741308737722,1.350006103515625,0.829650106747863,0.34500083923339275,-1.4065524703569992,2.0965541488237847,-0.5307758155618103,1.2207774940285958,-1.0168379799555822,47.45751022642534,-18.19264889761871,0.8757766547951961,6,0.045001983642578125,-1.2599983215332031,-3.107250213623047,-3.7749977111816406,2.2399978637695312,4,0.05045978300749798,2.941163930931571,85.27999877929688,1.1914810726576197,84.83999633789062,1.526306279174823,84.87999725341797,0.05045978300749798
242,2016-06-20,85.5,86.5,85.23799896240234,85.48999786376953,2854100.0,0.008016980754802727,-3.910510457021567,-0.019235001540560764,69.60943814635966,63.56817340457265,-0.38921791631794633,-1.044630602341016,-4.0807998375357215,-7.434843761729638,18.203426019161757,1.6800003051757812,0.995823209341367,0.8710010528564425,-0.6456426927429391,2.387644798455824,0.11267918005675881,1.6293229256561261,-1.5199966430664062,60.31740745562381,-10.157867754867027,0.7583218727996892,6,-0.2599983215332031,-2.020000457763672,-3.5097484588623047,-4.394996643066406,0.12999725341796875,0,0.04058480959886701,3.6551175302211174,84.81999969482422,2.941163930931571,85.27999877929688,1.1914810726576197,84.83999633789062,0.04058480959886701
243,2016-06-21,85.69000244140625,86.44000244140625,85.48999786376953,85.54000091552734,1953700.0,0.002222250776681367,-6.599804693460283,14.996948893974066,66.35336566729671,62.91607823180314,-0.4826102229589111,-1.0622706406649343,-4.108045983424844,-7.5500882399137765,18.90854528993743,0.9500045776367188,1.0261231047941521,0.9170032501220646,-0.40712348491598505,2.2411299851601143,0.2549398826030398,1.5790666176410895,-1.6700057983398438,67.85719692038474,-3.845818236992926,0.6620633675190282,6,-0.4500007629394531,-2.210002899169922,-3.644500732421875,-4.584999084472656,0.26999664306640625,1,0.028941482750392655,-3.910510457021567,85.5,3.6551175302211174,84.81999969482422,2.941163930931571,85.27999877929688,0.028941482750392655
244,2016-06-22,85.20999908447266,85.98999786376953,85.08000183105469,85.94000244140625,1961400.0,-0.005601626132077819,1.1927768432470194,-4.8666395402065,54.32593781996866,61.48655878119415,0.002342281015941694,-0.5315490924409261,-3.4810481975119103,-7.027696643371087,18.952329479934033,0.9099960327148438,1.1364973564275829,0.38750000000000284,-0.9235371557036274,1.698537155703633,-0.2680185778518194,1.043018577851825,-0.8428019714355486,48.80941928725617,-18.74240813010237,0.6555185778518162,6,0.030002593994140625,-1.7299995422363281,-3.147247314453125,-4.1049957275390625,1.1800003051757812,2,0.028517783491193383,-6.599804693460283,85.69000244140625,-3.910510457021567,85.5,3.6551175302211174,84.81999969482422,0.028517783491193383
245,2016-06-23,86.37000274658203,86.38800048828125,85.42500305175781,85.94000244140625,2452200.0,0.013613468777994076,3.1330735604708657,-0.5890388052214082,59.536499224144144,60.33002283640629,-1.1623157344036201,-1.6086344324082802,-4.447566103583455,-8.121370934318804,18.911517341302446,1.1780014038085938,1.0828181301215665,1.4425033569335994,-0.010869842286979292,2.895876556154178,0.7158167573233101,2.169189956543889,-1.7042132293701115,94.75818236074066,29.487492814508826,0.7266865996102869,6,-1.1300010681152344,-2.890003204345703,-3.4372520446777344,-5.2649993896484375,-0.40000152587890625,3,0.020724798640789466,1.1927768432470194,85.20999908447266,-6.599804693460283,85.69000244140625,-3.910510457021567,85.5,0.020724798640789466
246,2016-06-24,83.7300033569336,85.0999984741211,83.41999816894531,83.69999694824219,11942100.0,-0.0305661607698966,-4.694877995163773,0.06978229626869643,42.06554346342991,57.82425349413876,1.3692840600756995,1.0804604851783495,-1.633353894238951,-5.41311440300322,18.201640280049215,2.9500045776367188,0.8415728952386416,-1.1934963226318303,-2.660197692828689,0.2732050475650283,-1.9268470077302595,-0.460145637533401,2.7699966430664062,10.06509752242991,-51.2417028885593,0.7333506850984276,6,1.2299957275390625,-0.1750030517578125,-1.1247520446777344,-2.625,1.4199981689453125,4,0.055893946226484026,3.1330735604708657,86.37000274658203,1.1927768432470194,85.20999908447266,-6.599804693460283,85.69000244140625,0.055893946226484026
247,2016-06-27,83.62999725341797,83.8499984741211,82.5,83.2300033569336,3458500.0,-0.0011943879076333763,2.214296094459582,13.330282227307398,42.82051909054008,56.413382462002936,1.4107082647508093,1.2052433347125486,-1.3850746877162976,-5.227495178593358,17.870867558412773,1.3499984741210938,0.6363580005078973,-1.2700023651123047,-2.8056976852958826,0.2656929550712732,-2.0378500252040936,-0.5021547050205157,2.8084027099609443,28.680115563955198,-30.794844850194075,0.7678476600917924,6,0.8700027465820312,0.5300025939941406,-1.0247459411621094,-2.524993896484375,1.2700042724609375,0,0.0410139951910089,-4.694877995163773,83.7300033569336,3.1330735604708657,86.37000274658203,1.1927768432470194,85.20999908447266,0.0410139951910089
248,2016-06-28,84.7699966430664,84.79000091552734,83.0,83.87699890136719,3569400.0,0.01363146510927149,2.8370607812512776,2.2325284199282827,47.5910548974114,55.61529303794672,0.2832512594066259,0.19993297357535766,-2.36984579234246,-6.262567589253109,17.9025437383667,1.7900009155273438,0.44835345795722503,-0.20900268554687784,-1.5205065950503212,1.1025012239565655,-0.8647546402985995,0.4467492692048438,1.5108673217773543,58.38467998932513,1.0224775507811046,0.6557519547517239,6,-0.26999664306640625,-0.30999755859375,-2.164745330810547,-3.6649932861328125,0.7700042724609375,1,0.01014510610366881,2.214296094459582,83.62999725341797,-4.694877995163773,83.7300033569336,3.1330735604708657,86.37000274658203,0.01014510610366881
249,2016-06-29,86.0999984741211,86.33000183105469,84.69999694824219,85.02999877929688,3348300.0,0.015689535020920298,1.1307164121052553,1.1982109750783874,52.55316213232907,54.52643037585068,-0.9490232204736202,-1.0126568795656254,-3.5246748295232635,-7.456968268535277,18.285387324804137,1.6300048828125,0.3646221359595927,1.0134990692138643,-0.2953268212140756,2.3223249596418043,0.3590861239999015,1.6679120144278272,-3.5999984741210938,92.59254171834037,37.992785375088445,0.65441294521397,6,-1.5999984741210938,-1.5999984741210938,-3.4947471618652344,-4.9949951171875,2.69000244140625,2,-0.0016260092001106896,2.8370607812512776,84.7699966430664,2.214296094459582,83.62999725341797,-4.694877995163773,83.7300033569336,-0.0016260092001106896
250,2016-06-30,88.4800033569336,88.62999725341797,86.16999816894531,86.38999938964844,5571200.0,0.02764233362359292,1.0585837368839401,1.9532752928761399,63.65217725900947,55.38974418894323,-3.1596417316197574,-3.26884966616025,-5.68598880281715,-9.661247024588647,18.649823881245236,2.529998779296875,0.44130584600281964,3.2085037231445312,1.215130781588826,5.201876664700237,2.2118172523666857,4.205190193922377,-5.903403320312506,97.55311641614944,43.30636014339997,0.9966864707778511,6,-2.9150047302246094,-2.9150047302246094,-5.874752044677734,-7.220500946044922,0.26999664306640625,3,-0.023621201265713765,1.1307164121052553,86.0999984741211,2.8370607812512776,84.7699966430664,2.214296094459582,83.62999725341797,-0.023621201265713765
251,2016-07-01,88.23999786376953,89.4000015258789,88.1500015258789,88.58000183105469,2551300.0,-0.002712539376788503,-3.8077233446307788,-0.16268101525510967,64.49335908275418,54.82129095965373,-2.663597711486119,-2.9484631068884113,-5.187531595388322,-9.249757506301677,18.817909898217085,1.25,0.5342262055531677,2.821498489379877,0.42618353057389413,5.21681344818586,1.6238410099768856,4.019155968782869,-5.421261938476562,83.18835644081084,26.462422347273872,1.197657479402989,7,-2.289997100830078,-2.289997100830078,-5.687248229980469,-6.980495452880859,1.5400009155273438,4,-0.025725257230524545,1.0585837368839401,88.4800033569336,1.1307164121052553,86.0999984741211,2.8370607812512776,84.7699966430664,-0.025725257230524545
252,2016-07-05,88.73999786376953,89.48999786376953,87.5,88.19000244140625,3320400.0,0.005666364597740836,-1.062173626017417,-1.6176147200718052,66.38366303289051,54.8246573336086,-2.967763667287329,-3.3235162163874463,-5.46178471533824,-9.583205330748086,18.73028731801171,1.9899978637695312,0.562854005100121,3.133998489379877,0.3280312017370761,5.939965777022678,1.7310148455584766,4.536982133201278,-5.526386002441399,88.4437558263789,28.22551820009984,1.4029836438213974,7,-2.7449989318847656,-2.7449989318847656,-6.239748001098633,-7.480495452880859,0.6100006103515625,1,-0.04045522227081699,-3.8077233446307788,88.23999786376953,1.0585837368839401,88.4800033569336,1.1307164121052553,86.0999984741211,-0.04045522227081699
253,2016-07-06,89.73999786376953,89.76499938964844,88.25,88.6500015258789,3331700.0,0.01126887563751322,1.6578950890765751,1.9818280181442385,69.23073237832371,56.48074561787028,-3.724530516196083,-4.142919902978562,-6.240073383985205,-10.398449372989973,18.638480991616305,1.5149993896484375,0.7127346264074959,3.8844985961914062,0.559597216126619,7.2093999762561936,2.2220479061590055,5.546949286223807,-6.024275122246081,99.50638669639092,34.71801040259949,1.6624506900323943,7,-3.6074981689453125,-3.6074981689453125,-7.269998550415039,-8.48049545288086,-0.29999542236328125,2,-0.053933546390741105,-1.062173626017417,88.73999786376953,-3.8077233446307788,88.23999786376953,1.0585837368839401,88.4800033569336,-0.053933546390741105
254,2016-07-07,89.30999755859375,89.81999969482422,88.80999755859375,89.56999969482422,2525600.0,-0.0047916237509672,1.6578928876173267,-0.2385348713497774,65.82871355368434,57.17988054337474,-2.9634192275225217,-3.5707188056776857,-5.587819836969572,-9.79198202504756,18.799523090275354,1.0100021362304688,0.7199199892796173,3.2479984283447294,-0.3977783459447295,6.893775202634188,1.4251100412,5.070886815489459,-4.989347152257807,86.02734457466666,21.411526110322356,1.822888387144727,7,-3.1499977111816406,-3.1499977111816406,-7.042497634887695,-8.050495147705078,0.25,3,-0.04221248176155212,1.6578950890765751,89.73999786376953,-1.062173626017417,88.73999786376953,-3.8077233446307788,88.23999786376953,-0.04221248176155212
255,2016-07-08,89.8499984741211,90.26000213623048,89.12999725341797,89.93000030517578,3703300.0,0.006046365807736764,2.0540445800770395,0.30769682208985005,69.63305134612956,60.24293697478581,-3.3054763498768978,-3.98171517214044,-5.907605490083796,-10.156811468812535,18.86186591321238,1.1300048828125142,0.7744857160810454,3.5764995574951115,-0.4338673872856873,7.58686650227591,1.571316085104712,5.581683029885511,-4.8694261531665575,85.14480634897775,17.60020339847962,2.005183472390401,7,-3.4699974060058594,-3.4699974060058594,-7.5449981689453125,-8.590496063232422,-0.7699966430664062,4,-0.011797413206401486,1.6578928876173267,89.30999755859375,1.6578950890765751,89.73999786376953,-1.062173626017417,88.73999786376953,-0.011797413206401486
256,2016-07-11,89.83999633789062,90.1500015258789,89.30999755859375,89.93000030517578,2860500.0,-0.0001113203828639886,2.1697879629762915,1.1250238413122258,67.87473495146486,63.02673873711079,-2.612342067382329,-3.8127819973935715,-5.6491079627262195,-10.000734249282118,18.991519884589465,0.8400039672851562,0.965708839438804,3.3414974212646484,-0.9438615256218554,7.626856368151152,1.1988179478213965,5.4841768947079,-4.120303842797455,84.78241038923659,15.649304083283425,2.1426794734432524,7,-3.2099952697753906,-3.4599952697753906,-7.23249626159668,-8.580493927001953,-0.8799972534179688,0,-0.012132640052556543,2.0540445800770395,89.8499984741211,1.6578928876173267,89.30999755859375,1.6578950890765751,89.73999786376953,-0.012132640052556543
257,2016-07-12,87.80000305175781,89.72000122070312,87.62999725341797,89.48999786376953,4362900.0,-0.022706960922620034,-1.0591107085542906,18.776892430278885,57.541091781643665,64.13229839091437,0.0909350524728012,-1.631999256796675,-3.3698517223932924,-7.812431296083403,18.568197008877053,2.2099990844726562,0.9971400150426177,1.159003829956049,-3.09900062285017,5.417008282762268,-0.9699983964470675,3.2880060563591655,-1.4446672069054216,6.46408679508003,-60.23495389773603,2.1290022264031103,7,-0.3200035095214844,-1.4200019836425781,-4.89250373840332,-6.540500640869141,1.6100006103515625,1,0.022551203402257913,2.1697879629762915,89.83999633789062,2.0540445800770395,89.8499984741211,1.6578928876173267,89.30999755859375,0.022551203402257913
258,2016-07-13,89.0199966430664,89.08000183105469,87.62999725341797,87.83000183105469,2702400.0,0.01389514292601346,1.2137386797122973,-0.7041411036020785,62.93277229097132,65.28558840854127,-0.5171844868935125,-2.6624361776486865,-4.37821773078484,-8.876633043614575,18.427700306165484,1.4500045776367188,1.4260252596736365,2.1719974517822322,-2.127864973703055,6.471859877267519,0.02206623903958871,4.321928664524876,-2.118007517421077,52.851589695984856,-15.444865114568046,2.1499312127426404,7,-0.8049964904785156,-2.639995574951172,-6.003995895385742,-7.760494232177734,0.7400054931640625,2,0.003707052836430247,-1.0591107085542906,87.80000305175781,2.1697879629762915,89.83999633789062,2.0540445800770395,89.8499984741211,0.003707052836430247
259,2016-07-14,88.33999633789062,89.24700164794922,87.86000061035156,89.13999938964844,3457800.0,-0.007638736585245054,1.7356818250218196,-0.6722744029491906,56.91225451432371,64.5367081035762,0.574376303930606,-1.7990167900060072,-3.463048467667548,-8.040179758274931,18.24613274211735,1.3870010375976562,1.8842474975477046,1.3169971466064396,-2.9232451552393144,5.557239448452194,-0.8031240043164303,3.4371182975293095,-0.9678853907633709,26.996112787189457,-36.38530756925199,2.120121150922877,7,0.5400047302246094,-1.9599952697753906,-5.086494445800781,-7.080493927001953,1.5800018310546875,3,0.012451960030745557,1.2137386797122973,89.0199966430664,-1.0591107085542906,87.80000305175781,2.1697879629762915,89.83999633789062,0.012451960030745557
260,2016-07-15,88.86000061035156,89.22000122070312,88.12999725341797,88.9000015258789,2311700.0,0.005886396807986971,2.205892582661087,0.050000953670678444,71.14588607495416,65.2758777693762,0.12733372074958993,-2.1471501126346766,-3.7789020084464653,-8.390975629582556,18.43461488429768,1.0900039672851562,2.270461336004473,1.6580013275146541,-2.5746801249123905,5.890682779941699,-0.4583393986988682,3.7743420537281764,-1.2300033569335938,48.8095742683968,-20.435460283660603,2.116340726213523,7,0.020000457763671875,-2.479999542236328,-5.551248550415039,-7.5,1.1100006103515625,4,0.007877525809522057,1.7356818250218196,88.33999633789062,1.2137386797122973,89.0199966430664,-1.0591107085542906,87.80000305175781,0.007877525809522057
261,2016-07-18,89.0999984741211,89.30000305175781,88.54000091552734,89.08000183105469,1769400.0,0.0027008537263228938,2.619007829103922,-0.4999046347510967,72.29013576213707,65.93215251707026,0.02475967652404165,-2.160848466921834,-3.9041425137654073,-8.461366065266873,18.613542394826233,0.7600021362304688,2.5434324172460094,1.6839992523193388,-2.4737233716395366,5.841721876278214,-0.3948620596600989,3.7628605642987765,-1.2399978637695312,70.334853125308,-3.8744260018289367,2.078861311979439,7,-0.154998779296875,-2.7199974060058594,-5.761495590209961,-7.449497222900391,0.37000274658203125,0,-0.00022442921895460266,2.205892582661087,88.86000061035156,1.7356818250218196,88.33999633789062,1.2137386797122973,89.0199966430664,-0.00022442921895460266
262,2016-07-19,88.97000122070312,89.11000061035156,88.26000213623047,88.83999633789062,1751700.0,-0.001459003991517771,3.1462969854856717,6.501335368180084,68.65010559866005,65.86763843044096,0.21323824146166714,-1.8525389038647688,-3.6917374525826006,-8.192250725816265,17.927247759196884,0.8499984741210938,2.485957036018007,1.3805019378662138,-2.7299070955771896,5.490910971309617,-0.6747025788554879,3.4357064545879155,-0.8400039672851562,80.23947992379769,3.862082441650358,2.055204516721703,7,-0.02500152587890625,-2.5900001525878906,-5.088998794555664,-7.319499969482422,-0.0200042724609375,1,-0.00011242144647893859,2.619007829103922,89.0999984741211,2.205892582661087,88.86000061035156,1.7356818250218196,88.33999633789062,-0.00011242144647893859
263,2016-07-20,88.16999816894531,88.94999694824219,87.94000244140625,88.87000274658203,2229500.0,-0.008991829164678666,1.348843605007053,-5.384448356807511,59.645848309481714,65.18065340330735,0.8572673111273161,-0.9035394368690675,-2.825305556291795,-7.302354556923618,17.106777113169795,1.029998779296875,2.4188428562217723,0.4564990997314453,-3.561220029883458,4.474218229346349,-1.5523604650760063,2.465358664538897,2.0900039672851705,21.52757173737973,-50.617658431183145,2.0088595648074548,7,0.7750015258789062,-1.7899971008300781,-4.202497482299805,-6.519496917724609,0.7300033569335938,2,0.014063803095334615,3.1462969854856717,88.97000122070312,2.619007829103922,89.0999984741211,2.205892582661087,88.86000061035156,0.014063803095334615
264,2016-07-21,87.63999938964844,88.19000244140625,87.3270034790039,88.0999984741211,2081100.0,-0.006011101171640387,1.6968421805524099,0.6571372519100609,45.27024646904124,62.47367508363087,1.257728363623599,-0.19200086658646853,-2.2942741488335656,-6.671538907778796,16.507552703499496,0.8629989624023438,2.2629382467160184,-0.19499969482421875,-4.037078716077616,3.6470793264291785,-2.1160392054509174,1.72603981580248,2.5736027526855594,15.863962413719765,-50.875183905172676,1.921039510626697,7,1.0985031127929688,-1.2599983215332031,-3.5349979400634766,-5.989498138427734,0.529998779296875,3,0.024189899148178595,1.348843605007053,88.16999816894531,3.1462969854856717,88.97000122070312,2.619007829103922,89.0999984741211,0.024189899148178595
265,2016-07-22,88.16000366210938,88.48999786376953,87.81500244140625,88.0199966430664,2022900.0,0.005933412552286743,-1.454549237747784,-0.3043636906440217,49.563350238501975,60.43907678219054,0.5283495700268759,-0.6018859166710087,-2.776878282960098,-7.096898085397129,15.674030141834544,0.8499984741210938,1.967050016901112,0.23550453186035725,-3.5457977157775815,4.016806779498296,-1.6551465919586121,2.1261556556793266,1.938134533691425,42.219988012606095,-21.511534883534196,1.8906511238189658,7,0.3634986877441406,-1.7800025939941406,-3.8600025177001953,-6.509502410888672,0.40999603271484375,4,0.019963639221040275,1.6968421805524099,87.63999938964844,1.348843605007053,88.16999816894531,3.1462969854856717,88.97000122070312,0.019963639221040275
266,2016-07-25,88.41000366210938,88.43000030517578,87.83000183105469,88.16000366210938,1447400.0,0.002835753058248125,3.1380163114969744,1.7856247615933736,48.14817986198581,59.39541990222856,0.06053970770389583,-0.5094128247773568,-3.022553223326227,-7.247123889188913,16.65250156770316,0.5999984741210938,1.7471755566436116,0.2515045166015568,-2.975469672561232,3.4784787057643456,-1.3619825779798305,1.864991611182944,1.5772891450195488,60.74043328868939,0.12927148874861416,1.6134870945813926,7,-0.09650039672851562,-2.0300025939941406,-4.197502136230469,-6.759502410888672,-0.44000244140625,0,0.017645034430219475,-1.454549237747784,88.16000366210938,1.6968421805524099,87.63999938964844,1.348843605007053,88.16999816894531,0.017645034430219475
267,2016-07-26,87.05999755859375,88.79000091552734,87.04000091552734,88.54000091552734,1553100.0,-0.01526983426756956,-1.3026366643410348,-5.920013427734375,35.529159357911624,56.35057402077748,1.446669850695045,1.1707613421361884,-1.6448122206728897,-5.802264901870089,16.981051549272124,1.75,1.3725381821935798,-1.2700016021728544,-3.765243504942333,1.2252403005966244,-2.5176225535575867,-0.022380650788122125,2.8208836754101725,1.0469468377891487,-52.38693379935956,1.2476209513847365,7,1.1100044250488281,-0.6799964904785156,-2.8474960327148438,-5.409496307373047,2.4300003051757812,1,0.02768210119104797,3.1380163114969744,88.41000366210938,-1.454549237747784,88.16000366210938,1.6968421805524099,87.63999938964844,0.02768210119104797
268,2016-07-27,85.62999725341797,87.45999908447266,85.19999694824219,87.37999725341797,3931700.0,-0.01642545767605097,1.3664898461341812,1.182429750447195,32.06627904988032,53.58991008028377,2.6208377983972753,2.812702959692274,-0.22697815000600485,-4.282049621828179,18.375277227032168,2.2600021362304688,0.9773665537340293,-2.743001937866211,-4.998008767101439,-0.48799510863098305,-3.8705053524838178,-1.615498523248604,4.080431161477364,11.977711141666436,-35.791114757805445,1.1275034146176117,7,1.6200027465820312,0.7500038146972656,-1.2699966430664062,-3.9794960021972656,3.850006103515625,2,0.03877145628066336,-1.3026366643410348,87.05999755859375,3.1380163114969744,88.41000366210938,-1.454549237747784,88.16000366210938,0.03877145628066336
269,2016-07-28,85.95999908447266,86.20999908447266,85.23999786376953,85.68000030517578,2190300.0,0.0038538110666763714,1.4871865096443522,-0.15999930245535715,30.646775082480943,49.09000885889786,2.1430997804507967,2.6052473380666044,-0.44595974909819347,-4.507824697847298,18.843595031915026,0.970001220703125,0.8613962067653631,-2.4060001373291016,-4.691380322828891,-0.12061995182931184,-3.5486902300790035,-1.2633100445791996,3.389594813090426,21.16995254479342,-20.9675921360697,1.1426900927498957,7,1.2900009155273438,0.4200019836425781,-1.5999984741210938,-4.309497833251953,3.6500015258789062,3,0.03420198316332135,1.3664898461341812,85.62999725341797,-1.3026366643410348,87.05999755859375,3.1380163114969744,88.41000366210938,0.03420198316332135
270,2016-07-29,86.38999938964844,86.62999725341797,85.86000061035156,86.2300033569336,1778900.0,0.005002330267049215,1.4062704893604339,0.57141689373297,33.5243717955818,44.78270175150283,1.481700386732598,2.1192984775821913,-0.7260609136156972,-4.826686599974195,18.043717683863676,0.7699966430664062,0.5442159774839155,-1.8714996337890568,-4.320226257889033,0.5772269903109191,-3.0958629458390448,-0.6471363217390689,2.6276267519689753,33.14766368645986,-3.447062077667873,1.2243633120499864,7,0.7649993896484375,-0.009998321533203125,-2.029998779296875,-4.739498138427734,3.3499984741210938,4,0.020604222616884993,1.4871865096443522,85.95999908447266,1.3664898461341812,85.62999725341797,-1.3026366643410348,87.05999755859375,0.020604222616884993
271,2016-08-01,85.97000122070312,86.58000183105469,85.5199966430664,86.30000305175781,2778500.0,-0.00486165264397076,1.382035763882936,-2.062562586428878,39.66101373462484,41.561691544387806,1.5768383684403204,2.488079698876845,-0.2166264304338199,-4.302292769917017,16.954775849432743,1.0600051879882812,0.3628527616126007,-2.1779979705810604,-4.832689964612499,0.4766940234503778,-3.5053439675967724,-0.8506519735653484,2.742214585444273,21.448563273962968,-18.174371500795942,1.327345997015717,8,1.1049957275390625,0.4099998474121094,-1.6100006103515625,-4.319499969482422,3.8199996948242188,0,0.030243089882554974,1.4062704893604339,86.38999938964844,1.4871865096443522,85.95999908447266,1.3664898461341812,85.62999725341797,0.030243089882554974
272,2016-08-02,85.1500015258789,85.75,84.63999938964844,85.75,2832300.0,-0.009538207318609992,2.700011444120901,1.8181671059323994,27.10065368919065,37.945558808799916,2.0092842827593103,3.188828691441074,0.7038231468536083,-3.375059359202993,16.49175661346778,1.3300018310546875,-0.09616816630047254,-2.818497848510745,-5.77318099683923,0.13618529981773975,-4.295839422674987,-1.3411562743465026,3.281236771636074,18.085184092981226,-19.0438363173277,1.4773415741642406,8,1.5649986267089844,1.2299995422363281,-0.8925018310546875,-3.499500274658203,4.040000915527344,1,0.033118022833706684,1.382035763882936,85.97000122070312,1.4062704893604339,86.38999938964844,1.4871865096443522,85.95999908447266,0.033118022833706684
273,2016-08-03,84.9000015258789,85.47599792480469,84.25,85.30999755859375,2491500.0,-0.0029359952497948205,2.3045910235977582,0.6833284589855423,28.553680130974243,36.08816254901469,1.951920663056896,3.2228751364225445,1.0408662968972067,-3.0298466736023926,15.959737425076941,1.2259979248046875,-0.6359511758579686,-2.826498031616211,-5.957814160800567,0.3048180975681447,-4.392156096208396,-1.260839967024026,3.1521128808494154,27.311019999935887,-10.641226057340937,1.5656580645921803,8,1.6199989318847656,1.7299995422363281,-0.5700016021728516,-3.249500274658203,1.0699996948242188,2,0.054063560134230526,2.700011444120901,85.1500015258789,1.382035763882936,85.97000122070312,1.4062704893604339,86.38999938964844,0.054063560134230526
274,2016-08-04,85.54000091552734,85.63999938964844,84.68000030517578,85.12999725341797,3221800.0,0.007538273005252671,2.147534832528704,-1.0000186084594056,29.60689906619666,33.87077908542521,1.0981970915214845,2.409491419120144,0.45168596050274346,-3.579844870494867,15.316465448098516,0.9599990844726562,-1.1094495122818984,-1.9979988098144474,-5.181412567886298,1.185414948257403,-3.5897056888503727,-0.4062919307785222,2.055859762393581,54.201781690073126,16.89493020660889,1.5917068790359263,8,0.9799995422363281,1.7150001525878906,-1.0600013732910156,-3.8894996643066406,3.0199966430664062,3,0.0460603507041939,2.3045910235977582,84.9000015258789,2.700011444120901,85.1500015258789,1.382035763882936,85.97000122070312,0.0460603507041939
275,2016-08-05,88.79000091552734,90.48999786376952,88.5,89.8499984741211,5106200.0,0.03799392056599871,-1.426827566315263,-2.5853368068477858,48.609877560292695,33.92207882968153,-2.294311198918166,-0.9739263700968195,-2.710293671984715,-6.723384463016004,14.215098142852556,4.949996948242173,-1.33763779158906,1.3050010681152315,-1.7490066184739703,4.359008754704433,-0.2220027751793765,2.8320049114098396,-4.540000915527344,72.75644983610262,37.99045065483867,1.527003843294604,8,-1.4200019836425781,-1.4200019836425781,-4.290000915527344,-7.139499664306641,-0.5200042724609375,4,0.009235270710317378,2.147534832528704,85.54000091552734,2.3045910235977582,84.9000015258789,2.700011444120901,85.1500015258789,0.009235270710317378
276,2016-08-08,88.75,88.79000091552734,87.58999633789062,88.70999908447266,2428000.0,-0.0004505114890740458,18.999618539004388,-0.03773679967754937,49.005420588856126,35.419441188675364,-2.459670573318661,-1.0748819553576539,-2.566092999585038,-6.580066723479447,12.849156385248767,1.2000045776367188,-1.3548637740067022,1.3194999694824219,-1.5931904607535472,4.232190399718391,-0.13684524563556977,2.7758451846004135,-4.3752000427246145,72.11540930370764,41.321021120296656,1.4563452151179852,8,-1.3800010681152344,-1.3800010681152344,-3.1850013732910156,-6.114501953125,-1.0699996948242188,0,0.011154905507262391,-1.426827566315263,88.79000091552734,2.147534832528704,85.54000091552734,2.3045910235977582,84.9000015258789,0.011154905507262391
277,2016-08-09,89.77999877929688,89.98999786376953,88.73500061035156,88.93000030517578,2275800.0,0.011605620048415588,-1.0241926056273034,21.249475491131033,57.130201026622444,38.204321408313376,-3.4232534569082276,-2.054261827415189,-3.4871239995755445,-7.499391103936205,12.952547608544226,1.2549972534179688,-1.4371740221251343,2.2504989624023466,-0.8439945871857049,5.344992511990398,0.7032521876083138,3.7977457371963794,-5.282894863891613,88.62180564844394,54.31485850039701,1.5472467747940286,8,-2.4099998474121094,-2.4099998474121094,-3.829998016357422,-6.759498596191406,-0.6100006103515625,1,0.0001114071771715075,18.999618539004388,88.75,-1.426827566315263,88.79000091552734,2.147534832528704,85.54000091552734,0.0001114071771715075
278,2016-08-10,89.3499984741211,89.94999694824219,88.97000122070312,89.7699966430664,1423100.0,-0.004789488873048864,1.5128134903556478,-0.4941163798906751,57.640739702883415,41.203650810580314,-2.6933083075698363,-1.6846435424693738,-2.921569496349548,-6.948916165164292,13.061526222019658,0.9799957275390625,-1.541010679552386,1.8039985656738224,-1.3272587426461797,4.935255873993825,0.23836991151382847,3.3696272198338164,-4.733036679748551,80.37865974724521,41.93199439481643,1.5656286541600004,8,-1.9799995422363281,-1.9799995422363281,-3.354999542236328,-6.2845001220703125,-0.40999603271484375,2,-0.0017906663172599924,-1.0241926056273034,89.77999877929688,18.999618539004388,88.75,-1.426827566315263,88.79000091552734,-0.0017906663172599924
279,2016-08-11,89.44000244140625,90.43000030517578,89.29000091552734,89.70999908447266,2588800.0,0.0010073191809982784,-3.0,0.6428519527702089,55.947944319651484,43.69515886881028,-2.5007407390200598,-1.7792346972577207,-2.8966792206513787,-6.905202681328248,13.158705085792215,1.1399993896484375,-1.396305384174667,1.8390022277831974,-1.3881517461764759,5.066156201742871,0.2254252408033608,3.452579214763034,-4.705579925645765,63.79328034853192,24.75715564744668,1.6135769869798398,8,-2.0700035095214844,-2.0700035095214844,-3.3075027465820312,-6.2075042724609375,-2.470001220703125,3,-0.03879697144436445,1.5128134903556478,89.3499984741211,-1.0241926056273034,89.77999877929688,18.999618539004388,88.75,-0.03879697144436445
280,2016-08-12,89.55999755859375,90.47000122070312,89.2300033569336,89.2300033569336,1539100.0,0.0013416269444548323,-6.515270617067024,-1.222215942807087,55.40918799738175,45.44495600911661,-2.3733684793743635,-1.9437563308520254,-2.924774404253199,-6.887030080815478,13.246055476986829,1.2399978637695312,-1.0607715393570487,1.923997497558588,-1.375031768837971,5.223026763955147,0.27448286436030855,3.5735121307568676,-4.710463535873089,68.40270419192134,30.785513781565584,1.649514633198283,8,-2.1899986267089844,-2.1899986267089844,-3.3999977111816406,-6.084999084472656,-2.4399948120117188,4,-0.011165699277132735,-3.0,89.44000244140625,1.5128134903556478,89.3499984741211,-1.0241926056273034,89.77999877929688,-0.011165699277132735
281,2016-08-15,89.08000183105469,89.88999938964844,88.8499984741211,89.70999908447266,1661000.0,-0.005359487948009667,1.1010164841516326,-1.9091161306730169,60.348388367668235,49.13914875116967,-1.571037347356878,-1.5445240658136186,-2.3733254145755893,-6.27616284841919,13.189777601990702,1.0400009155273438,-0.7212753585436644,1.4450016021728516,-1.8521710859466225,4.742174290292326,-0.20358474188688547,3.0935879462325886,-4.117658531513044,19.8847895870894,-21.43469276050915,1.6485863440597373,8,-1.7100028991699219,-1.7100028991699219,-2.700000762939453,-5.385002136230469,-1.1699981689453125,0,-0.009093008209906661,-6.515270617067024,89.55999755859375,-3.0,89.44000244140625,1.5128134903556478,89.3499984741211,-0.009093008209906661
282,2016-08-16,88.95999908447266,89.16999816894531,88.25499725341797,89.02999877929688,2259300.0,-0.0013471345320538175,4.228599455040872,0.1111111111111111,69.70415996272881,53.71142428803129,-0.9540831581806088,-1.5023345484187018,-2.171796713985927,-6.019069296042886,13.226272142325845,0.9150009155273438,-0.41972079102514215,1.3254989624023494,-1.970824062762489,4.621821987567188,-0.32266255018006973,2.9736604749847686,-3.8871026936464546,31.8284680960992,-12.657167211883078,1.6481615125824203,8,-1.375,-1.5900001525878906,-2.454998016357422,-5.2649993896484375,0.09000396728515625,1,-0.014388475634778741,1.1010164841516326,89.08000183105469,-6.515270617067024,89.55999755859375,-3.0,89.44000244140625,-0.014388475634778741
283,2016-08-17,89.41000366210938,89.47000122070312,88.23999786376953,89.05000305175781,1832700.0,0.005058504746716652,4.125059605175319,-5.142888283378746,70.1283821498869,58.2138112973302,-0.7789849342407251,-1.9549069447550238,-2.525628324345817,-6.348731882349682,13.60291217731323,1.2300033569335938,-0.15163135889588375,1.713503265380865,-1.670703554258111,5.097710085019841,0.02139985556138413,3.405606675200346,-4.228765241824306,52.46654874765216,4.823784668909546,1.6921034098194854,8,-0.3700065612792969,-2.0400047302246094,-2.4800033569335938,-5.715003967285156,-0.5800018310546875,2,-0.0026843248331704928,4.228599455040872,88.95999908447266,1.1010164841516326,89.08000183105469,-6.515270617067024,89.55999755859375,-0.0026843248331704928
284,2016-08-18,89.76000213623047,89.86000061035156,89.0999984741211,89.30000305175781,1823000.0,0.003914533718662794,1.303050620181026,1.2777730682829653,69.8468998500181,60.57348044063303,-0.522356030665108,-2.2534734162205723,-2.7872662560039316,-6.591737254713593,14.590732637156952,0.7600021362304688,0.3476559614426833,1.9575016021728544,-1.5498198086321224,5.464823012977831,0.20384089677035888,3.71116230757535,-4.472588527075715,68.1615239607104,17.913359707607327,1.7536607054024913,8,-0.7300033569335938,-2.390003204345703,-2.4625015258789062,-6.06500244140625,-1.2300033569335938,3,-0.009135468753439735,4.125059605175319,89.41000366210938,4.228599455040872,88.95999908447266,1.1010164841516326,89.08000183105469,-0.009135468753439735
285,2016-08-19,89.91999816894531,90.1999969482422,89.3499984741211,89.5999984741211,1694900.0,0.0017824869530642662,-1.073167781613187,0.6956528950292737,73.99756378381085,63.35038524007244,-0.5645765695321359,-2.397790453082891,-2.869405539393597,-6.644320291953676,15.46752376612729,0.849998474121108,0.8899460884960888,2.0294979095458956,-1.6017205386443294,5.660716357736121,0.2138886854507831,3.845107133641008,-4.528532874698257,85.71434132214293,30.508636791173103,1.815609224095114,8,-0.5649986267089844,-2.549999237060547,-2.289997100830078,-5.789997100830078,-0.6899948120117188,4,-0.032806906231243604,1.303050620181026,89.76000213623047,4.125059605175319,89.41000366210938,4.228599455040872,88.95999908447266,-0.032806906231243604
286,2016-08-22,89.97000122070312,90.38999938964844,89.5199966430664,89.87999725341797,2092800.0,0.0005560837719753575,-1.1481411711516545,0.281262665999094,82.30563194609924,66.14765534223653,-0.4730717260366504,-2.4505721634427573,-2.830338739973115,-6.580100211073443,16.429582626542764,0.8700027465820312,1.4271561654330753,2.0015010833740234,-1.7419862038675262,5.744988370615573,0.1297574397532486,3.8732447269947983,-4.476565275065624,80.46521530845797,19.714536361840068,1.871743643620776,8,-0.6150016784667969,-2.6000022888183594,-2.3400001525878906,-5.729499816894531,-0.4199981689453125,0,-0.031677208352257735,-1.073167781613187,89.91999816894531,1.303050620181026,89.76000213623047,4.125059605175319,89.41000366210938,-0.031677208352257735
287,2016-08-23,89.47000122070312,90.4800033569336,89.34700012207031,90.25,2020000.0,-0.005557407949494886,-1.2085812016656752,-8.666271085869289,79.63683681900719,68.59166613291694,-0.02421579208019864,-1.855917135281402,-2.2326697355452723,-5.975927923795652,17.5513171708541,1.1330032348632812,1.5512017415441903,1.3810009002685604,-2.394370361126491,5.156372161663612,-0.5066847304289581,3.268686530966079,-3.8766340367029812,54.910729490943524,-9.653866655652891,1.8876856306975236,8,-0.1100006103515625,-2.1000022888183594,-1.8075008392333984,-5.194999694824219,-0.9000015258789062,1,-0.017435984545764893,-1.1481411711516545,89.97000122070312,-1.073167781613187,89.91999816894531,1.303050620181026,89.76000213623047,-0.017435984545764893
288,2016-08-24,88.94999694824219,88.98999786376953,88.02999877929688,88.83999633789062,2581200.0,-0.005812051697397402,9.105123674911662,-0.14102664423490746,72.46373023922511,70.42675345731402,0.48397658204076777,-1.1324975927296919,-1.6167685858022764,-5.350045088091349,17.09573705823533,1.44000244140625,1.6689138057468682,0.6949966430664034,-2.913393666587311,4.303386952720118,-1.1091985117604537,2.4991917978932605,-3.258697150646654,37.55087551031212,-27.154489152968303,1.8041951548268578,8,0.3050041198730469,-1.5799980163574219,-1.287496566772461,-3.589996337890625,0.5600051879882812,2,0.0011242957498223127,-1.2085812016656752,89.47000122070312,-1.1481411711516545,89.97000122070312,-1.073167781613187,89.91999816894531,0.0011242957498223127
289,2016-08-25,88.9000015258789,89.94000244140625,88.69300079345703,88.98999786376953,1825900.0,-0.000562062103187877,-3.9484408113835907,-0.8181439866833126,51.25285450620953,69.96493862496155,0.5021208241417128,-0.8969377305739954,-1.4681905051031947,-5.179974576887645,16.82350448225457,1.2470016479492188,1.5959219020562898,0.4980010986328125,-2.952829411052136,3.948831608317761,-1.2274141562096617,2.2234163534752867,-3.1127277669598925,35.51024983884881,-27.012756008068195,1.7254152548424744,8,0.3549995422363281,-1.5300025939941406,-1.2375011444091797,-3.5400009155273438,0.18000030517578125,3,-0.0007873981284898246,9.105123674911662,88.94999694824219,-1.2085812016656752,89.47000122070312,-1.1481411711516545,89.97000122070312,-0.0007873981284898246
290,2016-08-26,88.16999816894531,89.44999694824219,87.91999816894531,89.04000091552734,1863600.0,-0.008211511185644782,-1.2335703824156732,9.66709053916582,44.291322618142935,68.18082020834763,1.1334074697788736,-0.02818917679825006,-0.6602393957523276,-4.338510516692992,16.72040422200781,1.529998779296875,1.5253681973252213,-0.32100219726562784,-3.6427441410772303,3.0007397465459746,-1.981873169171422,1.3398687746401663,-2.2886699279292912,9.765605209435396,-49.41479556298923,1.660870971905799,8,1.0300025939941406,-0.7999992370605469,-0.6107463836669922,-2.80999755859375,-0.15000152587890625,4,0.0040830284430963815,-3.9484408113835907,88.9000015258789,9.105123674911662,88.94999694824219,-1.2085812016656752,89.47000122070312,0.0040830284430963815
291,2016-08-29,88.56999969482422,88.80999755859375,88.12999725341797,88.3499984741211,1685100.0,0.004536707884607694,-1.0605955518564758,-0.25287416800399887,36.404518654279066,64.48086006296433,0.7302475579916461,-0.23549187585196307,-0.9612085885456452,-4.609862021231024,16.38429006392949,0.6800003051757812,1.4793635854605753,-0.05100059509277344,-3.153602556437491,3.051601366251944,-1.6023015757651393,1.5003003855795924,-2.596498061353131,25.390633149056015,-28.823647836081093,1.5513009806723594,8,0.6300010681152344,-1.2000007629394531,-1.1182479858398438,-3.2099990844726562,-1.19000244140625,0,0.007451774465208061,-1.2335703824156732,88.16999816894531,-3.9484408113835907,88.9000015258789,9.105123674911662,88.94999694824219,0.007451774465208061
292,2016-08-30,87.97000122070312,88.82499694824219,87.7699966430664,88.62999725341797,1841500.0,-0.006774285606734098,1.0095331516802906,-2.99996532112637,35.06497366869621,60.58492578727646,1.313137008220707,0.6183071660539099,-0.2890297800377368,-3.8988845609516716,15.386094171767633,1.0550003051757812,1.4118170745315695,-0.791999053955081,-3.455692863381472,1.8716947554713101,-2.1238459586682836,0.5398478507581217,-1.9061696626260698,9.216776185101978,-39.96580324861193,1.331846904713197,8,1.154998779296875,-0.6000022888183594,-0.6232490539550781,-2.6100006103515625,-0.48000335693359375,1,0.0179606889749917,-1.0605955518564758,88.56999969482422,-1.2335703824156732,88.16999816894531,-3.9484408113835907,88.9000015258789,0.0179606889749917
293,2016-08-31,89.48999786376953,89.81999969482422,88.11000061035156,88.11000061035156,2696400.0,0.01727857931083765,-1.4782644751463685,-2.0909174980059415,50.41318562141782,58.425624206320876,-0.2171553560020527,-0.5693795076731618,-1.7238206765058237,-5.2889952666432976,14.335817295950754,1.8499984741210938,1.3588279111129964,0.49849777221679403,-1.4623854986521394,2.4593810430857275,-0.4819438632176656,1.4789394076512536,-3.337642979578632,79.26251727156705,30.609176643505144,0.9804416354344644,8,-0.36499786376953125,-2.1199989318847656,-2.214996337890625,-4.129997253417969,-2.089996337890625,2,-0.010280458050136776,1.0095331516802906,87.97000122070312,-1.0605955518564758,88.56999969482422,-1.2335703824156732,88.16999816894531,-0.010280458050136776
294,2016-09-01,89.4800033569336,89.70999908447266,88.54000091552734,89.56999969482422,2215500.0,-0.00011168294864805084,5.324397888485648,-0.06521486739754201,49.326647546068614,55.68441129101619,-0.28055934745354705,-0.2625356933612153,-1.6115054918499254,-5.154560485539406,13.392312542587895,1.1699981689453125,1.2320253099008482,0.2915031433105497,-0.8148096634721327,1.3978159500932321,-0.2616532600807915,0.8446595467018909,-3.2408956131511246,83.41483747553015,35.72050045676909,0.5531564033913398,9,-0.35500335693359375,-2.110004425048828,-2.6650028228759766,-4.120002746582031,-0.9800033569335938,3,0.0003352567967305209,-1.4782644751463685,89.48999786376953,1.0095331516802906,87.97000122070312,-1.0605955518564758,88.56999969482422,0.0003352567967305209
295,2016-09-02,89.61000061035156,90.54000091552734,89.11000061035156,89.9000015258789,2062100.0,0.0014528078737259253,-1.2170531632393558,3.222363513055273,54.74060041600018,52.62163000989407,-0.51311348199431,-0.3456736683421866,-1.6729579638167138,-5.143248741575832,13.202539420372073,1.4300003051757812,1.0624874066561745,0.380500411987299,-0.7244072092551193,1.4854080332297173,-0.17195339863390302,0.932954222608501,-3.285875064169346,66.42603354724984,14.58550216159746,0.5524538106212057,9,-0.4550018310546875,-2.2150001525878906,-2.7950000762939453,-4.25,-2.3700027465820312,4,-0.005914504806237564,5.324397888485648,89.4800033569336,-1.4782644751463685,89.48999786376953,1.0095331516802906,87.97000122070312,-0.005914504806237564
296,2016-09-06,89.73999786376953,90.18000030517578,89.13500213623047,89.69000244140625,1786400.0,0.0014507002849295514,1.2473071527601172,-0.17239746389203126,56.964286200855035,50.102457718988276,-0.7589829313673704,-0.41919213061305527,-1.6463785194090121,-5.126073975267772,13.59003100245937,1.0449981689453125,0.8662093708807674,0.4609977722167997,-0.642163396727625,1.5641589411612244,-0.09058281225540554,1.012578356689005,-3.2472373028135166,71.11906794832953,16.055337854750647,0.5515805844722098,9,-0.5849990844726562,-2.3449974060058594,-2.9724979400634766,-4.379997253417969,-2.5999984741210938,1,-0.01916649500386869,-1.2170531632393558,89.61000061035156,5.324397888485648,89.4800033569336,-1.4782644751463685,89.48999786376953,-0.01916649500386869
297,2016-09-07,89.79000091552734,89.80999755859375,88.95999908447266,89.2300033569336,3344800.0,0.000557199163674138,1.833371480888075,11.200976651915154,53.65382724961229,48.01246849792019,-0.8479963307290603,-0.4937207460469608,-1.532771572314715,-5.041171291421534,13.360615643955482,0.8499984741210938,0.6112078510822982,0.5105007171630831,-0.593625404257196,1.6146268385833622,-0.04156234354705646,1.0625637778732226,-3.135350740388475,69.1358063452693,13.175818393275279,0.5520630607101401,9,-0.6350021362304688,-2.395000457763672,-3.062501907348633,-4.430000305175781,-2.7399978637695312,2,-0.026840445901951338,1.2473071527601172,89.73999786376953,-1.2170531632393558,89.61000061035156,5.324397888485648,89.4800033569336,-0.026840445901951338
298,2016-09-08,89.19000244140625,89.79000091552734,88.70999908447266,89.69999694824219,2191600.0,-0.006682241541411282,2.1304290137107476,-0.910708446866485,44.77063475287014,47.292221858660255,-0.23509563249935184,0.09873904337175077,-0.8095130606556893,-4.313016819808581,13.04123942049658,1.0800018310546875,0.26745249768012513,-0.08149795532226278,-1.1857918466110249,1.0227959359664993,-0.6336449009666438,0.47064899032211827,-2.3799382366518387,32.50007629394531,-21.011151429737843,0.5521469456443789,9,-0.035003662109375,-1.7950019836425781,-2.6425018310546875,-3.7550010681152344,-0.660003662109375,3,-0.019060483586751165,1.833371480888075,89.79000091552734,1.2473071527601172,89.73999786376953,-1.2170531632393558,89.61000061035156,-0.019060483586751165
299,2016-09-09,85.97000122070312,88.37000274658203,85.94999694824219,88.23999786376953,3837900.0,-0.03610271479495153,-1.0952384097867407,4.451021751488496,26.792012350482608,45.34785405114244,2.822380463807889,3.210027079049013,2.455996362940425,-0.981644107881209,12.50663240970889,3.2400054931640625,-0.12388302921981165,-3.1279991149902315,-4.966872751286203,-1.2891254786942596,-4.0474359331382175,-2.2085622968422456,4.569999694824219,0.4358225527366897,-46.977708785396,0.9194368181479842,9,2.2749977111816406,1.6399993896484375,0.6049995422363281,0.06999969482421875,2.8600006103515625,4,0.0166337127471321,2.1304290137107476,89.19000244140625,1.833371480888075,89.79000091552734,1.2473071527601172,89.73999786376953,0.0166337127471321
300,2016-09-12,88.55999755859375,88.69999694824219,85.3499984741211,85.58000183105469,3015000.0,0.030126745389261522,1.0552172508858069,-1.312775389620647,43.61988588346415,46.14956152105189,0.32801791079707243,0.5705230070345948,-0.1341839173920505,-3.438009992338891,12.104863252146766,3.3499984741210938,-0.3607599692070096,-0.4880027770996094,-2.3283644545369526,1.3523589003377339,-1.408183615818274,0.43217806161905514,1.8882032775878912,66.45958317932387,22.267389637020017,0.920180838718671,9,-0.6149978637695312,-0.6149978637695312,-1.6724967956542969,-2.2199974060058594,0.37000274658203125,0,-0.0006774792259230944,-1.0952384097867407,85.97000122070312,2.1304290137107476,89.19000244140625,1.833371480888075,89.79000091552734,-0.0006774792259230944
301,2016-09-13,88.2699966430664,89.2699966430664,87.44999694824219,89.2699966430664,2579800.0,-0.0032746265077013836,2.6399993896484375,-0.33557095091066425,44.46491776925844,47.19399975444769,0.6380901149740481,0.8397851516213706,0.1599967053751925,-2.995867081433616,11.809206070128212,1.8199996948242188,-0.40412491856888266,-0.7375034332275447,-2.6102657034000174,1.135258836944928,-1.673884568313781,0.19887770185869158,1.9742760986328136,65.47082440243524,21.699447642090036,0.9363811350862361,9,-0.3249969482421875,-0.3249969482421875,-0.8999977111816406,-1.7749977111816406,-0.18999481201171875,1,-0.011668730242075709,1.0552172508858069,88.55999755859375,-1.0952384097867407,85.97000122070312,2.1304290137107476,89.19000244140625,-0.011668730242075709
302,2016-09-14,87.68000030517578,88.81999969482422,87.37999725341797,88.12999725341797,1898400.0,-0.006683996378479162,-1.7428538212256406,0.4499969482421875,44.17965682349495,46.50138544356737,1.3216046008905238,1.4007896029255988,0.7312841574713218,-2.2773303045093485,11.938805508979023,1.44000244140625,-0.3645726598017802,-1.2634998321533146,-3.2283200289414964,0.7013203646348671,-2.2459099305474126,-0.28108973375921664,2.368501465820316,52.47748986184617,7.592125003867103,0.9824100983940927,9,0.2649993896484375,0.2649993896484375,-0.3100013732910156,-1.1850013732910156,0.279998779296875,2,-0.006158769544341247,2.6399993896484375,88.2699966430664,1.0552172508858069,88.55999755859375,-1.0952384097867407,85.97000122070312,-0.006158769544341247
303,2016-09-15,89.16999816894531,89.26000213623047,87.31999969482422,87.36000061035156,1912600.0,0.01699358871559653,-1.0529132993710792,-4.022244074463396,51.09310530370283,46.697658527748956,-0.24424361407317008,-0.11395323392130763,-0.7927323445315011,-3.638877878090696,11.784868704818942,1.94000244140625,-0.2754589941337855,0.23849830627440838,-1.7172359408193643,2.194232553368181,-0.7393688172724779,1.2163654298212947,0.690563470175789,97.44901732574026,49.255401057589275,0.9778671235468843,9,-1.2249984741210938,-1.2249984741210938,-1.7999992370605469,-2.674999237060547,-1.25,3,-0.02377475788628891,-1.7428538212256406,87.68000030517578,2.6399993896484375,88.2699966430664,1.0552172508858069,88.55999755859375,-0.02377475788628891
304,2016-09-16,88.94000244140625,89.12999725341797,87.6500015258789,88.83000183105469,4476800.0,-0.002579294967611223,5.040919282511211,0.06077389984825493,53.248969868658264,46.531921800266524,-0.11052535784521922,0.054241327527165595,-0.5862669003902283,-3.279986104793039,11.399837859259534,1.5199966430664062,-0.12708300269636652,0.04950256347656534,-1.8670895006633543,1.966094627616485,-0.9087934685933874,1.007798595546518,0.740136671114854,91.58177663769312,36.93575340870396,0.9582960320699585,9,-1.1750030517578125,-0.9950027465820312,-1.5700035095214844,-2.4450035095214844,-0.029998779296875,4,-0.004609890385144588,-1.0529132993710792,89.16999816894531,-1.7428538212256406,87.68000030517578,2.6399993896484375,88.2699966430664,-0.004609890385144588
305,2016-09-19,86.97000122070312,89.0,86.9000015258789,88.87999725341797,4032400.0,-0.022149777002771764,-1.048783574062978,-17.363503953391593,44.03874284174435,45.09575031592089,1.6154967134542915,1.8887412350131285,1.3194188002343026,-1.1976226050634011,10.973930268812346,2.0999984741210938,-0.22862564401718544,-1.7729988098144531,-3.80648783521481,0.2604902155859037,-2.7897433225146386,-0.7562542971142676,2.5369322662819798,2.9535797064125675,-53.10482370783498,1.0167445127001817,9,0.6099967956542969,0.9749984741210938,0.3999977111816406,-0.4750022888183594,1.3899993896484375,0,0.021386691781588585,5.040919282511211,88.94000244140625,-1.0529132993710792,89.16999816894531,-1.7428538212256406,87.68000030517578,0.021386691781588585
306,2016-09-20,87.12000274658203,87.72000122070312,87.0999984741211,87.4800033569336,3018400.0,0.001724750187116264,-2.099942780850658,0.18848238644761073,46.72320780987776,44.32568148928372,1.1787203561815573,1.5961108376401398,1.1058411864924267,-1.2214332203664924,10.416459146508222,0.75,-0.33070124840070036,-1.4804973602294922,-3.551046861453159,0.5900521409941746,-2.5157721108413256,-0.4452226096176588,2.220653339888514,9.322083212103578,-50.48607997163353,1.035274750611836,9,0.4499969482421875,0.8249969482421875,0.24999618530273438,-0.6250038146972656,0.9599990844726562,1,0.020775912552008835,-1.048783574062978,86.97000122070312,5.040919282511211,88.94000244140625,-1.0529132993710792,89.16999816894531,0.020775912552008835
307,2016-09-21,87.91000366210938,88.16000366210938,86.76000213623047,87.26000213623047,2592400.0,0.009067962472697921,1.4347820318045816,-1.8055567329292588,43.54576614750558,44.189584977576544,0.10504358031708705,0.7201699599616518,0.3258984041544011,-1.874737805738178,9.843079554771371,1.4000015258789062,-0.4751474614977411,-0.6124965667724638,-2.6625623377215106,1.437569204176583,-1.63752945224698,0.41253631870205254,1.2710261198671873,46.00006103515625,-10.878513705006284,1.025032885474523,9,-0.600006103515625,0.03499603271484375,-0.5400047302246094,-1.4150047302246094,-0.220001220703125,2,0.0019337750183552327,-2.099942780850658,87.12000274658203,-1.048783574062978,86.97000122070312,5.040919282511211,88.94000244140625,0.0019337750183552327
308,2016-09-22,89.05000305175781,89.16000366210938,88.33999633789062,88.62999725341797,1516800.0,0.012967800502319715,1.5624947846507802,0.6461612498092656,48.391919567731904,46.58957466838203,-1.1811094263398019,-0.43421553047841144,-0.8299186400164444,-2.8931763731714994,10.02287576235881,1.25,-0.6317972037612805,0.5225025177001896,-1.5324356492180158,2.577440684618395,-0.5049665657589202,1.5499716011592994,-3.7000045776367188,95.41664414937074,40.16410017251599,1.0274690834591043,9,-1.7400054931640625,-1.1050033569335938,-1.5725040435791016,-2.555004119873047,-0.970001220703125,3,-0.01224035856182537,1.4347820318045816,87.91000366210938,-2.099942780850658,87.12000274658203,-1.048783574062978,86.97000122070312,-0.01224035856182537
309,2016-09-23,88.83000183105469,89.5,88.66999816894531,89.19000244140625,1467000.0,-0.0024705358019500023,-1.4411533714798608,-0.8571324771575448,47.102528698104784,46.97653498111987,-0.5730115845727113,-0.23160173952980756,-0.6066958368269582,-2.538247170689516,9.704591735660289,0.8300018310546875,-0.7877698844007455,0.30600128173827557,-1.7465025386176762,2.3585051020942274,-0.7202506284397003,1.3322531919162515,-3.403803253173834,75.54749301798478,20.81157200554486,1.0262519101779732,9,-0.7000007629394531,-0.8850021362304688,-0.6250038146972656,-2.335002899169922,0.1199951171875,4,-0.010244327854907698,1.5624947846507802,89.05000305175781,1.4347820318045816,87.91000366210938,-2.099942780850658,87.12000274658203,-0.010244327854907698
310,2016-09-26,88.52999877929688,88.9800033569336,88.05999755859375,88.77999877929688,1487400.0,-0.003377271705210405,1.8307472006385126,0.6944432670707413,45.561264386281415,47.098351271900206,-0.3103477448587739,0.1019832424996423,-0.32365469890996224,-2.1244481668102253,9.890841427010487,0.9200057983398438,-0.8600390034019227,-0.012001800537106533,-2.0577370281041425,2.0337334270299294,-1.0348694143206245,1.0108658132464114,-2.940848144531259,64.5984679941081,11.441886276117245,1.0228676137835195,9,-0.3999977111816406,-0.5849990844726562,-0.3299999237060547,-2.0349998474121094,-0.15999603271484375,0,0.004292385497031814,-1.4411533714798608,88.83000183105469,1.5624947846507802,89.05000305175781,1.4347820318045816,87.91000366210938,0.004292385497031814
311,2016-09-27,89.2300033569336,89.48999786376953,88.5199966430664,88.76000213623047,1530300.0,0.007906976022690415,-1.0420815933183425,-1.8800048828125,48.039224067001896,47.52719207673431,-0.9609038546637123,-0.5755489697324663,-1.0405738261519843,-2.7531727614447448,10.097103094178953,0.970001220703125,-0.45297264717333974,0.6550025939941406,-1.413797647202017,2.7238028351902983,-0.3793975266039382,1.6894027145922195,-3.484418747558607,90.14610023472936,37.399287761568516,1.0344001205980824,9,-1.1000022888183594,-1.285003662109375,-0.8675041198730469,-2.735004425048828,-1.0800018310546875,1,-0.009750114466564486,1.8307472006385126,88.52999877929688,-1.4411533714798608,88.83000183105469,1.5624947846507802,89.05000305175781,-0.009750114466564486
312,2016-09-28,89.55000305175781,89.62000274658203,88.80999755859375,89.58000183105469,1628700.0,0.0035862342573738104,13.72728533777223,-0.06382702421920655,51.2857164655413,47.54859331693858,-1.103827278204804,-0.8127814291884619,-1.3699275463421543,-3.0157541858794588,10.61190720336776,0.8100051879882812,-0.3701706772309308,0.8960021972656307,-1.1960616695345152,2.9880660640657766,-0.15002973613444226,1.9420341306657036,-3.6542418267578256,95.5128549979704,38.5441408690007,1.0460319334000716,9,-1.3600006103515625,-1.6050033569335938,-1.1875038146972656,-3.055004119873047,-3.3000030517578125,2,-0.01641542345736713,-1.0420815933183425,89.2300033569336,1.8307472006385126,88.52999877929688,-1.4411533714798608,88.83000183105469,-0.01641542345736713
313,2016-09-29,88.56999969482422,89.43000030517578,88.41000366210938,89.2300033569336,1411800.0,-0.010943644037255673,-1.0816348773841962,22.001017293997965,61.05441327306805,48.415864806317444,-0.24348967315884806,0.09988519195859169,-0.3850683638822687,-1.9875998014241816,10.394080904520559,1.1399993896484375,-0.2979759896915084,-0.03800125122070597,-2.0927937838097677,2.0167912813683557,-1.0653975175152368,0.9893950150738249,-2.4507839785293157,32.69233590743032,-30.129174960155055,1.0273962662945324,9,-0.37999725341796875,-0.625,-0.2049999237060547,-2.075000762939453,-4.519996643066406,3,-0.009935613147229017,13.72728533777223,89.55000305175781,-1.0420815933183425,89.2300033569336,1.8307472006385126,88.52999877929688,-0.009935613147229017
314,2016-09-30,89.51000213623047,89.91000366210938,88.8499984741211,89.0,2499200.0,0.010613102005702979,-1.6172799969859375,-0.7727262218523142,54.69833730650143,49.60026419129046,-1.2227164292691555,-0.883027881892616,-1.2921058938329963,-2.903514503970655,10.283663666960283,1.3400039672851562,-0.14568093860785325,0.9005012512207031,-1.1570134282989954,2.9580159307404017,-0.12825608853914616,1.9292585909805524,-3.1807391981183315,78.3783672324772,15.355400312031115,1.0287573397598495,9,-1.1749992370605469,-1.56500244140625,-1.1975021362304688,-3.015003204345703,-3.4800033569335938,4,-0.015975871646158435,-1.0816348773841962,88.56999969482422,13.72728533777223,89.55000305175781,-1.0420815933183425,89.2300033569336,-0.015975871646158435
315,2016-10-03,89.08000183105469,89.45999908447266,88.75,89.25,1857900.0,-0.004803935816260374,1.4067914964051105,-0.3333283468218469,53.95124187842252,50.40337908779543,-0.5162231565372792,-0.5215075804395184,-0.8502215099600505,-2.4366731884687454,9.615595751393517,0.7600021362304688,-0.20664913461820333,0.49700088500976847,-1.5195004166251493,2.5135021866446863,-0.5112497658076904,1.5052515358272274,-2.464279635022777,44.66654459635417,-17.3012907503603,1.0082506508174616,10,-0.7449989318847656,-1.1350021362304688,-0.7675018310546875,-2.585002899169922,-0.7400054931640625,0,-0.0014594171546949974,-1.6172799969859375,89.51000213623047,-1.0816348773841962,88.56999969482422,13.72728533777223,89.55000305175781,-0.0014594171546949974
316,2016-10-04,88.0199966430664,89.29000091552734,87.69000244140625,89.29000091552734,1940500.0,-0.011899474250108844,1.5196741598683183,7.470693833587649,51.58580137698973,51.296716335515896,0.7653572410444553,0.42481284484446746,0.20153594751309356,-1.3638193911958751,9.017412987382645,1.5999984741210938,-0.31423093711984507,-0.4770042419433622,-2.43149865174216,1.4774901678554357,-1.4542514468427612,0.5002429629560368,-1.1407319297482985,14.864595504845694,-46.30832850368516,0.9772472048993972,10,0.7800064086914062,-0.0749969482421875,0.2650032043457031,-1.5249977111816406,-3.0799942016601562,1,0.003976438501070989,1.4067914964051105,89.08000183105469,-1.6172799969859375,89.51000213623047,-1.0816348773841962,88.56999969482422,0.003976438501070989
317,2016-10-05,87.37999725341797,88.31999969482422,87.33999633789062,88.31999969482422,1910900.0,-0.007271068098806288,1.085108109862996,0.7401569126887818,40.93212943201696,50.4678507648809,1.4776607036656628,0.9222896391330551,0.8692020977344157,-0.6952422805369167,8.63077178085424,0.9800033569335938,-0.1401235861458474,-0.9965034484863224,-2.9121274112389273,0.9191205142662824,-1.9543154298626177,-0.03869146711002713,-0.25827342419655963,1.556451421378868,-52.754649480070995,0.9578119813763017,10,1.2450027465820312,0.56500244140625,0.9050025939941406,-0.8849983215332031,-5.959999084472656,2,0.008812134317511822,1.5196741598683183,88.0199966430664,1.4067914964051105,89.08000183105469,-1.6172799969859375,89.51000213623047,0.008812134317511822
318,2016-10-06,87.48999786376953,87.66000366210938,86.77999877929688,87.02999877929688,1172000.0,0.0012588763310730222,1.1999828340914942,-0.4893594571781053,42.564096544870516,49.96358052563264,1.25508802199127,0.7150603153322805,0.8348171303379104,-0.7875511727918223,8.584281280230229,0.8800048828125,-0.007195106501953319,-0.8015026092529354,-2.716005346139326,1.1130001276334553,-1.7587539776961307,0.15574875919026,2.4200057983398438,22.683641433641434,-25.801222632548907,0.9572513684431961,10,0.8550033569335938,0.4550018310546875,0.7575016021728516,-0.9949989318847656,-6.279998779296875,3,-0.014173024277590374,1.085108109862996,87.37999725341797,1.5196741598683183,88.0199966430664,1.4067914964051105,89.08000183105469,-0.014173024277590374
319,2016-10-07,87.4000015258789,87.76000213623047,86.69999694824219,87.76000213623047,1723500.0,-0.0010286471606818504,4.888907726868139,-0.7826115801170949,52.73188895427124,50.76031658874262,1.252634840059173,0.9672743415782463,0.9903038036361238,-0.6209687241609032,8.408120509714667,1.0600051879882812,0.11971187996874733,-0.9629989624023381,-2.599004368128817,0.673006443324141,-1.7810016652655776,-0.14499625953909856,2.447402038574225,25.362465066522187,-27.688722878737114,0.8180027028632366,10,0.904998779296875,0.5449981689453125,0.8474979400634766,-0.9050025939941406,-7.319999694824219,4,-0.038329501323054016,1.1999828340914942,87.48999786376953,1.085108109862996,87.37999725341797,1.5196741598683183,88.0199966430664,-0.038329501323054016
320,2016-10-10,88.5,88.66999816894531,87.44000244140625,87.44000244140625,2012500.0,0.012585794678680706,-1.3207520009212874,-2.944432670707413,57.82310041805897,51.84741396108229,0.16531854601036855,-0.14487740486340783,-0.04393430376661911,-1.6215592734060635,7.597036416596612,1.2699966430664062,0.1187402469269756,0.1399993896484375,-1.4947045784714135,1.7747033577682885,-0.677352594411488,0.957351373708363,1.2215072998046992,69.49808087145816,10.46454907536797,0.8173519840599264,10,-0.19499969482421875,-0.5550003051757812,-0.2525005340576172,-2.0050010681152344,-7.3600006103515625,0,-0.027909618313029627,4.888907726868139,87.4000015258789,1.1999828340914942,87.48999786376953,1.085108109862996,87.37999725341797,-0.027909618313029627
321,2016-10-11,87.23999786376953,88.5,87.05999755859375,88.23999786376953,2508700.0,-0.014237312273790659,-1.117649698751248,-0.94339839926297,46.39394708379426,51.30388402977707,1.24419282727564,1.0898821440358688,1.282082568413088,-0.2975270601686333,7.276712575259291,1.44000244140625,0.12169101832532192,-1.0685028076171932,-2.7783185326862565,0.6413129174518701,-1.9234106701517248,-0.21359494508266152,2.3606490219726624,27.41119700091398,-31.896591277853886,0.8549078625345334,10,1.06500244140625,0.5250015258789062,1.0350017547607422,-0.7199974060058594,-4.839996337890625,1,0.012608877820455833,-1.3207520009212874,88.5,4.888907726868139,87.4000015258789,1.1999828340914942,87.48999786376953,0.012608877820455833
322,2016-10-12,87.13999938964844,88.45999908447266,87.0,88.45999908447266,3072600.0,-0.001146245719506389,1.2121203363870185,1.3199996948242188,38.42424163958622,48.78942051494576,1.0799494748266198,1.2093550877521864,1.4747299537898755,-0.12416897380541059,6.913127650571063,1.4599990844726562,0.16825962326583976,-1.1415012359619112,-2.9091808985765795,0.626178426652757,-2.0253410672692524,-0.25766140465457,2.344621498593753,22.33513547007885,-31.066503084379075,0.8838398313073348,10,1.1650009155273438,0.4900016784667969,1.135000228881836,-0.6199989318847656,-4.3000030517578125,2,-0.025246694556478655,-1.117649698751248,87.23999786376953,-1.3207520009212874,88.5,4.888907726868139,87.4000015258789,-0.025246694556478655
323,2016-10-13,87.05000305175781,87.31999969482422,86.5,86.79000091552734,2861900.0,-0.0010327787298712865,1.050010967317394,-0.1969713608646649,39.0394303893805,47.04954196859898,1.0411476634043026,1.1935786690537213,1.6662991377492915,0.033181235029218215,7.004557448029211,0.8199996948242188,0.1137140486219721,-1.125497817993164,-2.922848120712189,0.6718524847258607,-2.0241729693526764,-0.2268226666336517,2.323232878884383,25.345784140690377,-24.211313239798706,0.8986751513595154,10,0.9299964904785156,0.5799980163574219,1.224996566772461,-0.5300025939941406,-4.5200042724609375,3,-0.06467552769027518,1.2121203363870185,87.13999938964844,-1.117649698751248,87.23999786376953,-1.3207520009212874,88.5,-0.06467552769027518
324,2016-10-14,88.52999877929688,88.69999694824219,87.05999755859375,87.33999633789062,2388900.0,0.017001673471040535,1.1437917622419467,4.576894861938437,50.0,46.610515093218716,-0.6621084352969575,-0.3359318322219167,0.2865358981637769,-1.3926844669818763,6.788073540905348,1.649993896484375,0.0018823592189249894,0.3749980926513672,-1.394778847822792,2.1447750331255264,-0.5098903775857053,1.2598865628884397,0.6708429955067885,92.27279978360234,42.77519724784879,0.8848884702370787,10,-0.6349983215332031,-0.8999977111816406,-0.25499916076660156,-2.009998321533203,-4.8899993896484375,4,-0.08268383368074816,1.050010967317394,87.05000305175781,1.2121203363870185,87.13999938964844,-1.117649698751248,87.23999786376953,-0.08268383368074816
325,2016-10-17,88.83000183105469,89.0,88.02999877929688,88.72000122070312,2208400.0,0.003388716320958274,3.3111457732867655,0.09243729804585321,47.752800801686355,46.184626140407225,-1.1189755777440524,-0.5158937082218813,-0.012455270768995774,-1.6370617357352586,6.146071235843396,0.970001220703125,-0.17865664174418328,0.5820011138916072,-1.119759410268827,2.2837616380520416,-0.2688791481886028,1.4328813759718173,0.20878943726076216,93.2000732421875,46.82652743600348,0.8508802620802141,10,-1.0800018310546875,-1.2000007629394531,-0.9025020599365234,-2.0600013732910156,-4.7400054931640625,0,-0.09850275604678671,1.1437917622419467,88.52999877929688,1.050010967317394,87.05000305175781,1.2121203363870185,87.13999938964844,-0.09850275604678671
326,2016-10-18,88.93000030517578,90.1500015258789,88.9000015258789,90.08999633789062,2740000.0,0.0011257286058743432,-1.0491910923224124,-10.545359966708281,46.42855573281299,46.795340173829004,-1.202802678968382,-0.4989188757163845,-0.10896946186849732,-1.6729433428737934,5.754094885878827,1.3199996948242188,-0.3367360793062346,0.5914997100830135,-1.0490962436301317,2.2320956637961586,-0.22879826677356618,1.4117976869395932,-2.4300003051757812,66.57532299498551,25.32628678172823,0.8202979768565732,10,-0.6049995422363281,-0.6049995422363281,-0.9850006103515625,-1.5349998474121094,-6.489997863769531,1,-0.08759699638811269,3.3111457732867655,88.83000183105469,1.1437917622419467,88.52999877929688,1.050010967317394,87.05000305175781,-0.08759699638811269
327,2016-10-19,88.08000183105469,88.94999694824219,87.55000305175781,88.93000030517578,2721000.0,-0.009558062197281059,2.1460828268454306,0.7327598113691521,47.134513882382336,47.30316432244143,-0.27163121931694434,0.38416476833577917,0.7015030577302355,-0.7677502620814778,5.347402608836384,1.399993896484375,-0.4886391159998311,-0.26699867248535725,-1.8999909963417139,1.3659936513709994,-1.0834948344135427,0.5494974894428282,-1.507001800537111,43.28770330237682,0.9167981965219312,0.8164961619281805,10,0.24499893188476562,0.24499893188476562,-0.13500213623046875,-0.6850013732910156,-5.1300048828125,2,-0.06448683227857477,-1.0491910923224124,88.93000030517578,3.3111457732867655,88.83000183105469,1.1437917622419467,88.52999877929688,-0.06448683227857477
328,2016-10-20,87.95999908447266,88.76000213623047,87.22000122070312,87.22000122070312,2662100.0,-0.0013624289746519969,-3.1621766519233345,-0.8705872849180063,39.974101497651965,45.885632382817064,-0.08710792374479581,0.4409267118093254,0.7936327837425097,-0.5781603304059786,5.639656897960381,1.5400009155273438,-0.5436162179541952,-0.33250122070312216,-1.9392505215259916,1.2742480801197473,-1.135875871114564,0.4708734297083197,-1.315459024047854,29.12622557794441,-8.331003717207778,0.8033746504114365,10,0.3650016784667969,0.3650016784667969,-0.0149993896484375,-0.5649986267089844,-4.739997863769531,3,-0.05820830832052448,2.1460828268454306,88.08000183105469,-1.0491910923224124,88.93000030517578,3.3111457732867655,88.83000183105469,-0.05820830832052448
329,2016-10-21,87.91999816894531,88.18000030517578,86.9800033569336,87.6500015258789,2086600.0,-0.0004547625732570504,2.037963436893391,0.3648613817491984,42.09806375432922,44.13840608684709,0.038455532928438174,0.431373631007574,0.8018196424672226,-0.4802333156294054,5.755841700328461,1.1999969482421875,-0.4174037352047719,-0.3270019531250057,-1.9211524688656567,1.2671485626156453,-1.124077210995324,0.4700733047453127,-1.205348879211428,29.652850314562286,-6.607729118709905,0.7970752578703247,10,0.4050025939941406,0.4050025939941406,0.02500152587890625,-0.5249977111816406,-3.9199981689453125,4,-0.061305726818728146,-3.1621766519233345,87.95999908447266,2.1460828268454306,88.08000183105469,-1.0491910923224124,88.93000030517578,-0.061305726818728146
330,2016-10-24,88.91000366210938,89.22000122070312,88.51100158691406,88.61000061035156,1744500.0,0.011260299292337184,-1.8473818059257898,1.1111362287716522,56.12109649247081,45.219200465588926,-0.991546446540994,-0.557274929780263,-0.21302028722654143,-1.4192205613740185,6.0510216261860466,1.3000030517578125,-0.28729617074326086,0.6440032958984432,-0.9732403394291396,2.261246931226026,-0.1646185217653482,1.4526251135622346,-2.1266473276525915,60.883325551506864,21.010958382614326,0.8086218176637932,10,-0.5850028991699219,-0.5850028991699219,-1.0550041198730469,-1.5150032043457031,-7.260002136230469,0,-0.05927346817450241,2.037963436893391,87.91999816894531,-3.1621766519233345,87.95999908447266,2.1460828268454306,88.08000183105469,-0.05927346817450241
331,2016-10-25,88.36000061035156,89.68000030517578,88.16999816894531,89.2300033569336,3220100.0,-0.0061860648870066814,-1.415988671944141,-2.8999796551548753,56.82453562172656,47.263677574715636,-0.2972192338944808,-0.07988810761854381,0.3207192765959803,-0.8291825413417371,6.441252323913006,1.5100021362304688,-0.27201796812570933,0.13750038146972088,-1.4161171069718392,1.691117869911281,-0.6393083627510521,0.9143091256904938,-1.5093113720663354,51.111067155701996,6.127947642126266,0.7768087442207778,10,-0.034999847412109375,-0.034999847412109375,-0.5975017547607422,-0.9650001525878906,-7.870002746582031,1,-0.04832508197109153,-1.8473818059257898,88.91000366210938,2.037963436893391,87.91999816894531,-3.1621766519233345,87.95999908447266,-0.04832508197109153
332,2016-10-26,88.08000183105469,88.69999694824219,87.91000366210938,88.51000213623047,1513400.0,-0.0031688408483789843,-1.0519395590785237,0.4942516639920023,54.01363326375185,48.92747789409023,0.14543538541613543,0.08889279993803711,0.5847342788647438,-0.5054206311660892,6.681845609394937,0.7899932861328125,-0.40621340476994305,-0.06899833679199219,-1.4917607755231899,1.3537641019392055,-0.7803795561575981,0.6423828825736138,-1.1633263470175876,40.740730275167145,-6.771352907220411,0.711381219365601,10,0.4850006103515625,0.24499893188476562,-0.32250213623046875,-0.6850013732910156,-7.1699981689453125,2,-0.0640326892870241,-1.415988671944141,88.36000061035156,-1.8473818059257898,88.91000366210938,2.037963436893391,87.91999816894531,-0.0640326892870241
333,2016-10-27,87.69000244140625,88.37000274658203,87.18099975585938,88.16999816894531,2127800.0,-0.004427785893970526,1.702264530448051,1.1162683415837193,51.895430442375144,49.13808127657636,0.7104804347185762,0.43171917666407467,0.9393813015782229,-0.06964956453182936,7.02719436841287,1.1890029907226562,-0.3290154082777974,-0.4149978637695284,-1.837369500669027,1.0073737731299701,-1.1261836822192777,0.29618795468022086,-0.7086604365323126,26.296292110066855,-23.025427806487965,0.7111858184497504,10,0.875,0.6349983215332031,-0.06250381469726562,-0.2950019836425781,-7.410003662109375,3,-0.054054115192108676,-1.0519395590785237,88.08000183105469,-1.415988671944141,88.36000061035156,-1.8473818059257898,88.91000366210938,-0.054054115192108676
334,2016-10-28,88.08000183105469,88.66999816894531,87.4800033569336,87.4800033569336,1771100.0,0.004447478375987357,-2.9666594611090624,-1.2500079473567092,46.974077657095116,49.05155648273289,0.2793084532068093,-0.0747370503117395,0.5065492595595487,-0.4180106454878967,7.126936242752121,1.1899948120117188,-0.14733389968520783,0.046501541137701,-1.2129277225593285,1.3059308048347305,-0.5832130907108137,0.6762161729862157,-1.0352866357606558,35.97446488922268,-10.349147397377955,0.6297146318485162,10,0.4850006103515625,0.24499893188476562,-0.4525032043457031,-0.6850013732910156,-8.120002746582031,4,-0.05517711749908316,1.702264530448051,87.69000244140625,-1.0519395590785237,88.08000183105469,-1.415988671944141,88.36000061035156,-0.05517711749908316
335,2016-10-31,88.94999694824219,89.16000366210938,88.30999755859375,88.44000244140625,3577400.0,0.009877328554740883,-1.2077958107920654,0.8499930063705606,63.05343724847732,50.898765540028926,-0.639081596614389,-1.0065790186505978,-0.40221014670936484,-1.2479113389049843,7.441340152270086,1.0800018310546875,0.07048689664176777,0.922996902465826,-0.31484718425218716,2.160840989183839,0.3040748591068194,1.5419189458248326,-1.8431760263364652,70.78818741623391,21.16049859685731,0.6189220433590064,10,-0.6199951171875,-0.6249961853027344,-0.9124965667724609,-1.5549964904785156,-6.0,0,-0.05564920874727486,-2.9666594611090624,88.08000183105469,1.702264530448051,87.69000244140625,-1.0519395590785237,88.08000183105469,-0.05564920874727486
336,2016-11-01,88.37000274658203,89.18000030517578,88.11000061035156,89.0,2542700.0,-0.0065204521816638605,1.161620209462011,-1.2353020375190737,58.748256795107636,52.189181419220624,-0.16413758701098402,-0.42058224585088055,0.12986895246828567,-0.6263174009827424,7.411708840254799,1.0699996948242188,0.06209547685693906,0.3255023956298828,-0.9217853575068915,1.5727901487666571,-0.29814148093849724,0.9491462721982629,-1.2023182125968503,59.47987313606576,6.1354882616495345,0.623643876568384,11,-0.04000091552734375,-0.045001983642578125,-0.3325023651123047,-0.9750022888183594,-6.060005187988281,1,-0.07604391775310926,-1.2077958107920654,88.94999694824219,-2.9666594611090624,88.08000183105469,1.702264530448051,87.69000244140625,-0.07604391775310926
337,2016-11-02,88.1500015258789,88.69000244140625,87.9800033569336,88.62999725341797,1916700.0,-0.002489546382996255,1.3666395402065001,0.7619013018468059,57.6815578465063,54.15667656909333,0.07469196295359382,-0.14749879462661397,0.3145296922164107,-0.3593462333884361,7.084376040376543,0.7099990844726562,0.04777385151631108,0.06700096130370525,-1.1408351040053901,1.2748370266128006,-0.5369170713508424,0.6709189939582529,-0.9226706520558565,48.47431234328068,-8.064228273670302,0.6039180326545511,11,0.18000030517578125,0.17499923706054688,-0.11250114440917969,-0.7550010681152344,-4.370002746582031,2,-0.08689737412948961,1.161620209462011,88.37000274658203,-1.2077958107920654,88.94999694824219,-2.9666594611090624,88.08000183105469,-0.08689737412948961
338,2016-11-03,86.25,88.37000274658203,86.12999725341797,88.12000274658203,5041900.0,-0.021554185966986106,-1.1232196642356354,3.895873732396605,34.96043384873671,53.36360657958305,1.9071818993017615,1.7442717762156121,2.1731477659545817,1.5781713669140913,6.598480496145662,2.2400054931640625,-0.014452843528715675,-1.771000671386716,-3.2118324446565936,-0.33016889811683825,-2.4914165580216547,-1.050584784751777,3.9000015258789062,3.934512344598144,-46.09758913281033,0.7204158866349413,11,1.654998779296875,1.8899993896484375,1.8175010681152344,1.1450004577636719,-2.0500030517578125,3,-0.06191300101902175,1.3666395402065001,88.1500015258789,1.161620209462011,88.37000274658203,-1.2077958107920654,88.94999694824219,-0.06191300101902175
339,2016-11-04,84.05000305175781,85.23999786376953,81.0,82.02999877929688,7825200.0,-0.02550721099411235,-1.0784293926032305,-1.0802146019053058,24.78902461205155,49.88226525953647,3.911863996256315,3.8793218986135116,4.306955616651692,3.803911085815301,6.978857476244365,5.25,-0.08634594890691005,-3.8034976959228572,-6.083065504089959,-1.5239298877557559,-4.943281600006401,-2.6637137918393137,6.019598388671881,37.28609948618175,-6.984585582171796,1.1397839040835507,11,1.2899971008300781,1.5249977111816406,4.017498016357422,3.3449974060058594,0.8899993896484375,4,-0.0448543026243482,-1.1232196642356354,86.25,1.3666395402065001,88.1500015258789,1.161620209462011,88.37000274658203,-0.0448543026243482
340,2016-11-07,86.02999877929688,86.08999633789062,84.30000305175781,85.31999969482422,4101100.0,0.023557354618057413,3.313266966329316,0.35148395186693154,37.235900890342826,47.705750289382706,1.6543499061670275,1.7969210505316653,2.305947629727015,1.8544074687704608,7.987131615376028,2.0399932861328125,-0.04387055388208694,-1.7000019073486357,-4.096718628904782,0.6967148142075104,-2.8983602681267087,-0.5016435465705626,3.6768186035156276,61.4914253256716,19.214207357109544,1.198358360778072,11,-0.9399986267089844,-0.4549980163574219,2.1100025177001953,1.3650016784667969,-1.6699981689453125,0,-0.07055677997155763,-1.0784293926032305,84.05000305175781,-1.1232196642356354,86.25,1.3666395402065001,88.1500015258789,-0.07055677997155763
341,2016-11-08,88.33999633789062,88.83999633789062,86.06999969482422,86.2300033569336,2791200.0,0.026851070456479498,-1.27983234172148,2.9718249320338272,51.01401976502403,47.37245990063517,-0.7362033140340003,-0.4494874643699802,-0.011548259700077779,-0.4040110204950196,8.176697442686129,2.80999755859375,0.033352128235847545,0.5549957275390653,-1.8448588536714112,2.954850308749542,-0.64493156306618,1.7549230181443107,1.0185483496093752,93.62244600059945,49.34674912876777,1.1999272906052405,11,-3.2499961853027344,-2.764995574951172,-0.1999950408935547,-0.9449958801269531,-2.9699935913085938,1,-0.06101425869469468,3.313266966329316,86.02999877929688,-1.0784293926032305,84.05000305175781,-1.1232196642356354,86.25,-0.06101425869469468
342,2016-11-09,84.94000244140625,86.97000122070312,84.18000030517578,86.18000030517578,5097200.0,-0.0384875938128838,-1.0217382290419865,-0.5876786676357114,40.62111865995469,46.11975859147736,2.4267384604590774,2.9273227945160727,3.3606271839491626,3.0174571215703736,8.57815687631903,4.159996032714844,-0.1822567097071328,-2.7349983215331974,-5.441430162829832,-0.028566480236563052,-4.088214242181522,-1.3817824008848731,4.084200458593756,50.2551566556767,3.8953088694436246,1.3532159206483203,11,0.14999771118164062,0.6349983215332031,3.4324989318847656,2.454998016357422,1.5199966430664062,2,-0.030963089324452797,-1.27983234172148,88.33999633789062,3.313266966329316,86.02999877929688,-1.0784293926032305,84.05000305175781,-0.030963089324452797
343,2016-11-10,81.41999816894531,85.52999877929688,80.55999755859375,85.02999877929688,7643600.0,-0.04144106629722699,1.1561824566978132,2.9112958302825955,33.40141864753109,44.61168536819246,5.547152723249383,6.328373970152796,6.76233515830404,6.535651200031197,8.991907102694002,4.970001220703125,-0.47509052317099076,-5.9735023498535185,-9.865255054521839,-2.081749645185198,-7.919378702187672,-4.027625997519365,7.4199981689453125,10.386482332604793,-36.51336646724893,1.9458763523341576,11,3.450000762939453,3.9350013732910156,6.865001678466797,5.975002288818359,5.180000305175781,3,0.02898551539456684,-1.0217382290419865,84.94000244140625,-1.27983234172148,88.33999633789062,3.313266966329316,86.02999877929688,0.02898551539456684
344,2016-11-11,81.20999908447266,81.73999786376953,80.16000366210938,81.0,4151100.0,-0.002579207678645612,1.4881864220448033,-0.05817148170847687,29.521242813447714,40.885885986522496,5.230167169108341,6.284045334549745,6.849480925679217,6.750264863612557,10.360280151438882,1.5799942016601562,-0.7606047326521832,-5.817501449584967,-10.546075346281754,-1.0889275528881797,-8.18178839793336,-3.453214501236573,7.133197326660152,12.096731663068777,-31.669688458080675,2.3642869483483904,11,3.460002899169922,3.9450035095214844,6.935001373291016,6.185001373291016,4.7700042724609375,4,0.036818099956624994,1.1561824566978132,81.41999816894531,-1.0217382290419865,84.94000244140625,-1.27983234172148,88.33999633789062,0.036818099956624994
345,2016-11-14,80.08000183105469,81.62999725341797,79.91999816894531,81.01000213623047,4463400.0,-0.013914508880151222,-1.7359818360483639,-4.428592188919164,28.637745790442537,37.54027365267082,5.553665443803794,7.088325711115232,7.836770384724247,7.859830714363639,11.592580150342204,1.7099990844726562,-1.0596204308760946,-6.509998703002935,-12.080556740078563,-0.9394406659273074,-9.295277721540742,-3.7247196844651285,7.608539160156241,1.7937633963471273,-39.34813915032257,2.7852790185378122,11,4.299995422363281,4.954998016357422,8.044998168945312,7.314998626708984,6.529998779296875,0,0.06068931692340285,1.4881864220448033,81.20999908447266,1.1561824566978132,81.41999816894531,-1.0217382290419865,84.94000244140625,0.06068931692340285
346,2016-11-15,81.13999938964844,81.72000122070312,80.22000122070312,80.56999969482422,5723900.0,0.01323673244701018,-1.3622109683349253,-0.6129026965388812,32.78766942879375,34.77428605070276,3.7551310773497306,5.707419836885904,6.639249129224339,6.827511426441504,12.057404263250318,1.6399993896484375,-1.3548866638063828,-5.0605010986328125,-11.018079427610829,0.8970772303452037,-8.039290263121813,-2.0817119341438115,5.771687319335925,17.304974363081104,-22.900898614772206,2.9787891644890068,11,3.2399978637695312,3.895000457763672,6.9850006103515625,6.255001068115234,6.1399993896484375,1,0.03968451127587658,-1.7359818360483639,80.08000183105469,1.4881864220448033,81.20999908447266,1.1561824566978132,81.41999816894531,0.03968451127587658
347,2016-11-16,82.4000015258789,82.75,81.29000091552734,81.37999725341797,3327200.0,0.015528742244373506,-1.4333379957529595,1.7894821378378016,37.42271283876564,35.04787260515042,1.7810083424604812,4.21623664832552,5.251917195842026,5.604392219435198,13.412210016631537,1.6100006103515625,-1.861478866545255,-3.5164989471435604,-9.636159407890844,2.603161513603723,-6.576329177517195,-0.4566687167699257,3.8125163291015554,44.206828647353376,2.148893711593189,3.059830230373641,11,1.9799957275390625,2.634998321533203,5.634998321533203,4.994998931884766,5.1699981689453125,2,0.03604370346729113,-1.3622109683349253,81.13999938964844,-1.7359818360483639,80.08000183105469,1.4881864220448033,81.20999908447266,0.03604370346729113
348,2016-11-17,82.83999633789062,82.83999633789062,81.5,82.30999755859375,3161600.0,0.005339742765338773,4.05660160073703,0.5196044699088964,37.5711275522133,36.468106265168394,0.9012076763770409,3.5552777844638115,4.7064228037177145,5.1860107879988675,14.834852494120115,1.339996337890625,-2.3342921712282987,-2.8205039978027315,-9.008215579685583,3.36720758408012,-5.91435978874415,0.27335179313868707,2.7432695484863245,100.0,54.81080807455202,3.0938557909414257,11,1.5400009155273438,2.1950035095214844,5.127504348754883,4.555004119873047,4.7400054931640625,3,0.043698731369043564,-1.4333379957529595,82.4000015258789,-1.3622109683349253,81.13999938964844,-1.7359818360483639,80.08000183105469,0.043698731369043564
349,2016-11-18,82.52999877929688,82.93000030517578,82.0199966430664,82.69999694824219,2715700.0,-0.003742124243092948,1.8888781243944972,-0.3207520009212875,34.35670960003628,36.148196121801,1.0872545179398543,3.6267090104483373,5.00894955597434,5.494802192758627,16.142347446454547,0.910003662109375,-2.8398169613031143,-2.861001586914057,-9.10362307257391,3.3816198987457966,-5.982312329743976,0.2603091559158628,2.486940335336911,86.71092219290442,42.91084858428407,3.1213107428299263,11,1.8499984741210938,2.5050010681152344,5.275001525878906,4.865001678466797,4.779998779296875,4,0.049315397492108115,4.05660160073703,82.83999633789062,-1.4333379957529595,82.4000015258789,-1.3622109683349253,81.13999938964844,0.049315397492108115
350,2016-11-21,83.63999938964844,83.81999969482422,82.20500183105469,82.52999877929688,2508600.0,0.013449662265474505,1.1972741804895264,-6.529485683511354,38.76482704454374,34.7871747084143,-0.4441245684593298,2.2152252247237243,3.8207263139270964,4.35203589093598,17.15178220240411,1.6149978637695312,-3.00492624258672,-1.4875007629394474,-7.5469085381457575,4.571907012266863,-4.51720465054261,1.5422031246637147,0.8672456304165053,94.99998940361422,50.98635751319131,3.0297038876031563,11,-0.19499969482421875,1.3950004577636719,4.122501373291016,3.7550010681152344,4.290000915527344,0,0.027977092113355084,1.8888781243944972,82.52999877929688,4.05660160073703,82.83999633789062,-1.4333379957529595,82.4000015258789,0.027977092113355084
351,2016-11-22,84.08999633789062,84.47000122070312,83.69999694824219,83.86000061035156,2648000.0,0.005380164413270938,-1.8,0.207203244209224,40.4605033183243,34.76932855934426,-1.743757804667652,1.5061491472664272,3.305471983262862,3.875389521156336,17.777589198145055,0.8300018310546875,-2.8497311278773054,-0.8240036010742244,-6.702039710924154,5.054032508775705,-3.7630216559991823,2.1150144538507334,-4.1699981689453125,88.05016206463871,42.75836419134258,2.9390180549249645,11,-1.3649978637695312,0.9450035095214844,3.600004196166992,3.5200042724609375,3.2300033569335938,1,0.029967943658066654,1.1972741804895264,83.63999938964844,1.8888781243944972,82.52999877929688,4.05660160073703,82.83999633789062,0.029967943658066654
352,2016-11-23,82.44000244140625,84.30999755859375,81.7300033569336,83.80000305175781,3459900.0,-0.019621762020946787,1.1680718063792275,-5.913155974258608,40.94150425911683,35.607115849520454,-0.5427594024023961,2.858500579069755,4.888710213618708,5.480885237536626,18.900927254288217,2.5799942016601562,-3.0105239911132458,-2.191997528076172,-7.970821509653845,3.5868264535015015,-5.0814095188650015,0.6974144627126577,-2.4290042114257773,31.649900843600044,-18.09367830951347,2.8894119907888367,11,-0.24500274658203125,2.359996795654297,5.884998321533203,5.504997253417969,5.089996337890625,2,0.058709318226071394,-1.8,84.08999633789062,1.1972741804895264,83.63999938964844,1.8888781243944972,82.52999877929688,0.058709318226071394
353,2016-11-25,82.94999694824219,83.29000091552734,82.62999725341797,82.62999725341797,1230300.0,0.006186250506220015,-3.1250268221157285,-0.235293787656094,47.156132245176195,37.5665480086014,-0.9084311965288094,2.0819308646048,4.268475430586747,4.912939240738723,20.64629282688284,0.8499984741210938,-3.5716264153642783,-1.445002746582034,-7.082839282723214,4.192833789559145,-4.263921014652624,1.3739155214885557,-2.849818658447262,44.52534826542517,-6.513364396883546,2.8189182680705906,11,-0.7549972534179688,1.8500022888183594,5.375003814697266,4.995002746582031,4.0800018310546875,4,0.05569623769202492,1.1680718063792275,82.44000244140625,-1.8,84.08999633789062,1.1972741804895264,83.63999938964844,0.05569623769202492
354,2016-11-28,83.22000122070312,83.66999816894531,82.36000061035156,82.94999694824219,2642300.0,0.00325502450144044,1.2393155705100616,0.8437641561166345,42.030624944824204,39.05464569242158,-0.9647906702038824,1.5063925721095046,3.896510023598381,4.5928310838397834,22.18453928560587,1.30999755859375,-3.7099822861262624,-0.9319984436035185,-6.314232458596749,4.450235571389712,-3.6231154511001336,1.7591185638930966,-3.032426472290041,54.379526475968774,4.4703874649381135,2.691117007496614,11,-0.875,1.5799980163574219,5.104999542236328,4.724998474121094,3.30999755859375,0,0.05239125866855798,-3.1250268221157285,82.94999694824219,1.1680718063792275,82.44000244140625,-1.8,84.08999633789062,0.05239125866855798
355,2016-11-29,84.0,84.5,83.12999725341797,83.4000015258789,3744600.0,0.00937273212996348,-1.4034987920199702,2.222181407177169,36.5217300649779,39.46954131866426,-1.2630887325692584,0.3547251885142373,3.085020289936807,3.758133135495825,23.28028911805647,1.3700027465820312,-3.349627764534631,0.09550018310547159,-4.790081324806181,4.981081691017124,-2.3472905708503617,2.538290937061305,-3.7267767221411106,81.94943660846836,36.01776986305048,2.4427907539558276,11,-1.1049995422363281,0.7999992370605469,4.325000762939453,3.9449996948242188,2.30999755859375,1,0.03940473284040169,1.2393155705100616,83.22000122070312,-3.1250268221157285,82.94999694824219,1.1680718063792275,82.44000244140625,0.03940473284040169
356,2016-11-30,81.6500015258789,83.51000213623047,81.6500015258789,83.0999984741211,3309900.0,-0.027976172310965386,-1.5655234827996254,-2.416667726307491,39.06974999379002,39.65254544700031,1.3039899316306673,2.2930296185770374,5.370735609489429,6.039371702914593,24.800638011665455,2.3499984741210938,-2.9326117362739126,-1.9184982299804716,-6.420227301148856,2.5832308411879126,-4.169362765564657,0.3323663056037134,-1.207707179134374,0.0,-43.50997613598027,2.25086453558419,11,1.3499984741210938,3.1499977111816406,6.674999237060547,6.2949981689453125,4.4199981689453125,2,0.07691363946033047,-1.4034987920199702,84.0,1.2393155705100616,83.22000122070312,-3.1250268221157285,82.94999694824219,0.07691363946033047
357,2016-12-01,80.48999786376953,81.77999877929688,79.93000030517578,81.51000213623047,4043300.0,-0.014207025602341439,1.371796627411088,0.7034527029160134,46.33569029297764,40.62638575152968,2.4189451791506684,3.0037445476858977,6.426183406552653,7.155744905655268,26.716785204736652,1.8499984741210938,-2.3948056979665324,-2.6955017089843807,-6.845699284983681,1.4546958670149195,-4.770600496984031,-0.6204029209847306,4.010002136230469,12.253776717490346,-33.981856845459035,2.07509878799965,12,1.7250022888183594,4.060001373291016,7.835002899169922,7.4550018310546875,5.420005798339844,3,0.08485528652410412,-1.5655234827996254,81.6500015258789,-1.4034987920199702,84.0,1.2393155705100616,83.22000122070312,0.08485528652410412
358,2016-12-02,80.91000366210938,81.5199966430664,80.3499984741211,80.73999786376953,2779300.0,0.005218111684518911,-1.4631421710742938,-0.1666716531781531,48.8372258072529,42.23533199677597,1.895736341328373,2.280067588418433,5.867595321421447,6.674628197020837,28.000555876799073,1.1699981689453125,-1.9808855365699998,-2.008496093749997,-6.013114620704499,1.9961224332045049,-4.010805357227241,-0.006186830272753241,3.498596343994137,21.44427620079499,-27.90720722230692,2.0023092634772497,12,1.3049964904785156,3.639995574951172,7.534997940063477,7.034996032714844,5.849998474121094,4,0.0818192413491099,1.371796627411088,80.48999786376953,-1.5655234827996254,81.6500015258789,-1.4034987920199702,84.0,0.0818192413491099
359,2016-12-05,80.27999877929688,81.1500015258789,80.11499786376953,80.91000366210938,4415500.0,-0.007786489362223814,-1.1562425494715092,-3.7057846789032,50.806439704373126,43.573288958979234,2.428385178341813,2.7543696277846266,6.3559323211090515,7.250095977852354,27.095071358031852,1.035003662109375,-1.7645636813674344,-2.450000762939453,-6.583212752854763,1.6832112269758568,-4.516606757897108,-0.38339476798179817,4.0390292327880815,7.658610448431466,-45.737811465101835,2.0666059949576514,12,1.9350013732910156,4.270000457763672,8.165002822875977,7.665000915527344,7.1399993896484375,0,0.08408071876728451,-1.4631421710742938,80.91000366210938,1.371796627411088,80.48999786376953,-1.5655234827996254,81.6500015258789,0.08408071876728451
360,2016-12-06,79.95999908447266,80.87799835205078,79.69000244140625,80.61000061035156,3566800.0,-0.003986045088315904,1.0033708371126593,1.0317404572757218,44.939962664373915,44.07100666409586,2.4266711204864038,2.7366112437887153,6.537296298249345,7.5048411310956595,26.797603162791106,1.1879959106445312,-1.5899499956084213,-2.466500473022464,-6.468789533472915,1.5357885874279873,-4.467645003247682,-0.46535594279724535,4.271248373474123,7.06797551403549,-48.79140257077636,2.0011445302252224,12,2.1350021362304688,4.475002288818359,8.485002517700195,7.9850006103515625,7.069999694824219,1,0.08216608016570182,-1.1562425494715092,80.27999877929688,-1.4631421710742938,80.91000366210938,1.371796627411088,80.48999786376953,0.08216608016570182
361,2016-12-07,82.94999694824219,83.20999908447266,80.2699966430664,80.44000244140625,4870200.0,0.037393670560335934,-1.0631551895833555,-3.861520945573201,52.05375564156752,45.305701262145924,-0.8292455304771096,-0.7145305628882284,3.4179816926873627,4.462480858880383,27.648718205120037,3.25,-1.2401067559548693,0.7929973602294922,-2.106694451398525,3.6926891718575092,-0.6568485455845092,2.2428432660434936,1.0996007090429742,92.6135686310209,33.82283185626625,1.4498459058140067,12,-0.8549957275390625,1.4850044250488281,5.377504348754883,4.995002746582031,4.970001220703125,2,0.040506337962231465,1.0033708371126593,79.95999908447266,-1.1562425494715092,80.27999877929688,-1.4631421710742938,80.91000366210938,0.040506337962231465
362,2016-12-08,82.30999755859375,82.79000091552734,81.86000061035156,82.58999633789062,2497500.0,-0.007715484185584431,1.7352630988443847,-0.11155354266087116,48.050040757482876,45.40502443018001,-0.234261801731094,-0.29688869590955846,3.9082451357252097,5.047940366820484,27.8344310323569,1.089996337890625,-1.087228496641842,0.2844982147216797,-2.3058265799642186,2.874823009407578,-1.0106641826212694,1.5796606120646288,1.5652162900562558,74.43175044920271,19.992263143857798,1.2951623973429525,12,-0.214996337890625,1.9550018310546875,6.01750373840332,5.635002136230469,6.040000915527344,3,0.04568098952443589,-1.0631551895833555,82.94999694824219,1.0033708371126593,79.95999908447266,-1.1562425494715092,80.27999877929688,0.04568098952443589
363,2016-12-09,83.77999877929688,83.79299926757812,82.06999969482422,82.55000305175781,2380900.0,0.01785932771601262,1.7436370925613207,-4.392861035422343,54.23728813559322,46.761320340265456,-1.7591379245184697,-1.666459473223199,2.3340955510758334,3.544167317849343,26.756254698183547,1.7229995727539062,-0.9777779514744935,1.6364994049072266,-1.0508833377531488,4.323882147567602,0.292808033577046,2.980190776237407,-4.089996337890625,99.68314651870254,47.2881816513073,1.3436913713301877,12,-1.68499755859375,0.4850006103515625,4.547502517700195,4.165000915527344,4.069999694824219,4,0.025423787465354453,1.7352630988443847,82.30999755859375,-1.0631551895833555,82.94999694824219,1.0033708371126593,79.95999908447266,0.025423787465354453
364,2016-12-12,84.19999694824219,84.83000183105469,83.29000091552734,83.5999984741211,2536300.0,0.005013107842740894,-1.5246049266135941,0.4878053319108288,51.99145681306135,48.480178867830276,-2.2635401190815827,-1.950997835300413,1.7823783954122518,3.1009593005601914,25.329315386726574,1.5400009155273438,-0.7462850572320576,1.9069976806640625,-0.8920765514451858,4.706071912773311,0.5074605646094312,3.3065347967186938,-4.427934570312502,87.7430942096748,39.054559329627764,1.399537116054626,12,-1.9399948120117188,0.06500244140625,3.8225021362304688,3.7450027465820312,4.75,0,0.030403863192084435,1.7436370925613207,83.77999877929688,1.7352630988443847,82.30999755859375,-1.0631551895833555,82.94999694824219,0.030403863192084435
365,2016-12-13,84.94000244140625,85.5999984741211,84.02999877929688,84.5999984741211,3644100.0,0.008788664132837631,-1.121616396975055,0.5666747199369302,52.96169248076968,50.02372803305023,-3.1918399237191153,-2.432975707594423,0.9303993997577038,2.333508438375347,23.722875783685303,1.5699996948242188,-0.6949642425256712,2.404003143310547,-0.4297656507586254,5.237771937379719,0.9871187462759679,3.820887540345126,-4.96562248535156,87.61733947501767,42.094000375227374,1.4168843970345832,12,-2.295001983642578,-0.6750030517578125,0.5174980163574219,0.8299980163574219,3.8600006103515625,1,0.029197029153016807,-1.5246049266135941,84.19999694824219,1.7436370925613207,83.77999877929688,1.7352630988443847,82.30999755859375,0.029197029153016807
366,2016-12-14,84.36000061035156,85.4000015258789,83.72000122070312,84.9800033569336,3348600.0,-0.0068283707838928676,1.301371724191989,-1.8235162122742061,57.228901127058,51.23408479239251,-2.4440125648107767,-1.6858025960374619,1.4235517689292578,2.8784218000690345,22.043709349873858,1.6800003051757812,-0.5687528764181309,1.663001251220706,-1.2025256552753376,4.5285281577167495,0.23023779797269128,3.0957647044687207,-4.048083543212883,66.844957966908,18.758441120215466,1.432763453248019,12,-1.7150001525878906,-0.095001220703125,0.9724998474121094,1.4099998474121094,4.3300018310546875,2,0.03165004918951708,-1.121616396975055,84.94000244140625,-1.5246049266135941,84.19999694824219,1.7436370925613207,83.77999877929688,0.03165004918951708
367,2016-12-15,85.37000274658203,86.05999755859375,84.12999725341797,85.12999725341797,4410100.0,0.01197252405077065,1.3827236078667773,-0.3871039192764413,58.78084903179371,52.33893181734148,-3.0049964120682375,-2.5949348199591924,0.35727808594393196,1.8604038307874475,20.96833466698114,1.9300003051757812,-0.37926301712973043,2.52450332641601,-0.5745323531435673,5.623539005975587,0.9749854866362284,4.0740211661957915,-4.740800795024413,82.70688768339717,32.758383351870734,1.5495178397797862,12,-2.4950027465820312,-2.0400009155273438,-0.037502288818359375,0.3999977111816406,3.4699935913085938,3,0.02986992316180248,1.301371724191989,84.36000061035156,-1.121616396975055,84.94000244140625,-1.5246049266135941,84.19999694824219,0.02986992316180248
368,2016-12-16,86.45999908447266,86.55999755859375,84.86000061035156,85.87999725341797,6037700.0,0.012767907963248337,3.3589733557650927,2.416618984042215,61.0958726582092,53.48220214554549,-3.6039255739513862,-3.5835550122054087,-0.7810303344152771,0.7914815846015415,19.971862431908338,1.6999969482421875,-0.03733623181051371,3.433499526977542,-0.06171409423934904,6.928713148194433,1.6858927163690964,5.181106337585987,-5.396333484352141,96.94193954806873,45.589525933688364,1.747606810608446,12,-3.3349990844726562,-3.3349990844726562,-1.1274986267089844,-0.6899986267089844,2.9500045776367188,4,0.021859812741865436,1.3827236078667773,85.37000274658203,1.301371724191989,84.36000061035156,-1.121616396975055,84.94000244140625,0.021859812741865436
369,2016-12-19,86.5999984741211,86.88999938964844,85.72000122070312,86.3499984741211,3365400.0,0.0016192388518494472,1.8192664766982258,0.4310331219910026,59.3123058837546,55.07912916992112,-3.07670313408849,-3.5869090230304153,-0.9658097970363286,0.6683151363050399,19.03165634818609,1.1699981689453125,0.28122528560561477,3.3699989318847656,-0.4612740002879576,7.201271864057489,1.454362465798397,5.285635397971134,-4.986699678153258,90.85170085054561,41.57805122728978,1.9156364660863638,12,-3.020000457763672,-3.30999755859375,-1.4874992370605469,-1.0499992370605469,2.8300018310546875,0,0.014434180392896234,3.3589733557650927,86.45999908447266,1.3827236078667773,85.37000274658203,1.301371724191989,84.36000061035156,0.014434180392896234
370,2016-12-20,85.9800033569336,86.5999984741211,85.33000183105469,86.27999877929688,2665500.0,-0.007159297091359318,1.7021354306167669,-1.199981689453125,67.70236280202519,56.817863298860864,-1.690770022231817,-2.932994270612099,-0.43418408236834694,1.2948429660057315,18.49042384016848,1.2699966430664062,0.5491736683626698,2.6330036163330135,-1.3891518286314692,6.655159061297496,0.6219258938507721,4.644081338815255,-3.7335004897240793,71.29348396382173,15.13490233672566,2.011077722482244,12,-1.6050033569335938,-2.69000244140625,-1.0675010681152344,-0.6300010681152344,3.0999984741210938,1,0.034542841071767416,1.8192664766982258,86.5999984741211,3.3589733557650927,86.45999908447266,1.3827236078667773,85.37000274658203,0.034542841071767416
371,2016-12-21,86.61000061035156,86.98999786376953,85.80000305175781,85.93000030517578,2202000.0,0.007327253184704174,-1.531917829344112,-2.2667022710510922,76.1538476586571,59.94050851010245,-1.9523035246056821,-3.546341944785297,-1.1064322513743434,0.6818143230101015,18.36272834973031,1.1899948120117188,0.8866977002586509,3.137000656127924,-1.1333832331155378,7.407384545371386,1.0018087115062002,5.272192600749648,-3.8062781604493807,86.71338558311503,23.968370049799674,2.1351919446217282,12,-2.0800018310546875,-3.270000457763672,-1.9025020599365234,-1.3800010681152344,2.6800003051757812,2,0.025285791778928868,1.7021354306167669,85.9800033569336,1.8192664766982258,86.5999984741211,3.3589733557650927,86.45999908447266,0.025285791778928868
372,2016-12-22,87.27999877929688,87.29000091552734,86.30000305175781,86.44999694824219,1966300.0,0.007735806075785057,1.3293900118479158,1.2205903802353892,76.65270604158819,62.431110499657436,-2.059774755950542,-4.042404242101924,-1.8085432780811317,0.04594609691824303,17.549411798705897,0.9899978637695312,1.4002632683739336,3.5649990081787166,-0.9974732240599025,8.127471240417336,1.2837628920594142,5.846235124298019,-3.890197771453259,99.58838950722908,30.31295546787898,2.2812361161193073,12,-1.9899978637695312,-3.789997100830078,-2.572500228881836,-2.049999237060547,1.1300048828125,3,0.01615494594213751,-1.531917829344112,86.61000061035156,1.7021354306167669,85.9800033569336,1.8192664766982258,86.5999984741211,0.01615494594213751
373,2016-12-23,87.56999969482422,87.62000274658203,86.95999908447266,87.0999984741211,2484700.0,0.003322650316032405,1.315772566655959,0.5662652817354537,81.39537176070891,65.69821216050717,-1.9619466660259945,-4.183004345657707,-2.1250480181162033,-0.20390025347796836,16.752587188414903,0.660003662109375,1.6328246631405392,3.623999786376956,-1.2336648020765892,8.481664374830501,1.1951674921501905,6.0528320806037215,-3.5561667017512093,97.8164614948943,19.889880066296428,2.4288322942267717,12,-1.8999977111816406,-3.914997100830078,-2.8625011444091797,-2.520000457763672,1.0400009155273438,4,0.014502645283684723,1.3293900118479158,87.27999877929688,-1.531917829344112,86.61000061035156,1.7021354306167669,85.9800033569336,0.014502645283684723
374,2016-12-27,87.58000183105469,88.08000183105469,87.30000305175781,87.66000366210938,1993200.0,0.00011421875374351131,-1.4374985098824595,-0.17021621972599182,83.71683997102178,69.11545077053519,-1.6115453772728898,-4.057656460716515,-2.2096961900957552,-0.18350097100380935,16.22636952464609,0.779998779296875,2.015356967037718,3.416001892089838,-1.6894897965651268,8.521493580744803,0.8632560477623628,5.968747736417313,-2.9170582823500553,81.81818181818183,-4.862036756205981,2.552745844327482,12,-1.6800003051757812,-3.6949996948242188,-2.8725032806396484,-2.545001983642578,1.6899948120117188,1,0.02089520201866213,1.315772566655959,87.56999969482422,1.3293900118479158,87.27999877929688,-1.531917829344112,86.61000061035156,0.02089520201866213
375,2016-12-28,87.30999755859375,87.7699966430664,87.02999877929688,87.5,1384800.0,-0.003082944357340689,1.0274032733429486,2.3749761586877742,75.40792354245696,71.13534215002396,-1.0839969497497748,-3.71756228481982,-2.02868594088568,0.06375006634867475,16.09703472500257,0.7399978637695312,2.204012309378058,2.9804977416992244,-2.313715910357814,8.274711393756263,0.3333909156707051,5.627604567727744,-1.9636423534191039,66.22786470533121,-18.887962923519567,2.647106826028516,12,-1.2049980163574219,-3.4249954223632812,-2.602499008178711,-2.2749977111816406,1.3899993896484375,2,0.02428132866639121,-1.4374985098824595,87.58000183105469,1.315772566655959,87.56999969482422,1.3293900118479158,87.27999877929688,0.02428132866639121
376,2016-12-29,87.93000030517578,88.1500015258789,87.30000305175781,87.30000305175781,1837800.0,0.007101165547117816,-1.6984196185286105,-3.3157324124638614,82.82709895122628,73.80714769662758,-1.2788218408607719,-4.0506385515015495,-2.7355368315272273,-0.5749929243862084,15.457124756081647,0.8499984741210938,2.444451827297911,3.2865005493164006,-2.082970459831671,8.655971558464472,0.6017650447423648,5.971236053890436,-2.0369157748251325,88.1080323156675,1.572963469192544,2.684735504574034,12,-1.4249992370605469,-4.009998321533203,-3.690000534057617,-2.895000457763672,0.8799972534179688,3,0.013078602546203077,1.0274032733429486,87.30999755859375,-1.4374985098824595,87.58000183105469,1.315772566655959,87.56999969482422,0.013078602546203077
377,2016-12-30,87.31999969482422,88.16000366210938,87.06999969482422,88.0199966430664,2051400.0,-0.0069373434349420116,1.2244729548780868,-1.1111111111111112,72.98700526626075,75.12838465307775,-0.40579938461534937,-3.059581922235054,-2.193861062473644,-0.003916080331222815,14.13618620194459,1.0900039672851562,2.6195822912263935,2.3349998474121065,-2.7851958224912607,7.455195517315474,-0.22509798753957,4.895097682363783,-0.9755317653679185,29.99993642195477,-52.605283760071956,2.560097834951681,12,-0.5749969482421875,-3.3949966430664062,-3.440000534057617,-2.2849998474121094,1.8700027465820312,4,0.02256071034800855,-1.6984196185286105,87.93000030517578,1.0274032733429486,87.30999755859375,-1.4374985098824595,87.58000183105469,0.02256071034800855
378,2017-01-03,87.52999877929688,87.97000122070312,86.4000015258789,87.8499984741211,3104600.0,0.0024049368438683327,4.607089821664555,0.4571444141689373,72.2296354394793,76.56364349260272,-0.5007126658353371,-2.8967145586754697,-2.4672848516768227,-0.24514707960858573,12.572508801505212,1.5699996948242188,2.798910031248653,2.2139991760253963,-2.6463262722817404,7.074324624332533,-0.21616354812817917,4.644161900178972,0.6300048828125,64.20431146965369,-17.017726611702557,2.430162724153569,1,-0.7849960327148438,-3.6049957275390625,-4.032499313354492,-2.4949989318847656,2.25,1,0.010053751800355837,1.2244729548780868,87.31999969482422,-1.6984196185286105,87.93000030517578,1.0274032733429486,87.30999755859375,0.010053751800355837
379,2017-01-04,87.02999877929688,87.97000122070312,86.9000015258789,87.5199966430664,2274900.0,-0.005712327281766849,-1.8533615454258772,1.5312447845886084,64.41376784752156,76.19824405321343,0.07453558469548227,-1.9658849722715956,-2.0365377337497392,0.21895935067992411,10.844866563866061,1.0699996948242188,2.879021129041945,1.3764991760253906,-2.9156353764293783,5.66863372848016,-0.7695681002019938,3.522566452252775,1.1300048828125,35.79525504254683,-42.77470428601531,2.1460672762273876,1,-0.04999542236328125,-3.1049957275390625,-3.532499313354492,-1.9949989318847656,3.1699981689453267,2,0.018154680606873086,4.607089821664555,87.52999877929688,1.2244729548780868,87.31999969482422,-1.6984196185286105,87.93000030517578,0.018154680606873086
380,2017-01-05,86.52999877929688,87.30000305175781,86.08000183105469,86.9000015258789,3037400.0,-0.005745145432760168,1.0854618369143492,0.7551109381082133,65.13248760888118,74.97364849212721,0.73840848795966,-0.9996949175591965,-1.644944222891354,0.6778779268694564,8.672816035618519,1.220001220703125,2.8218792858995414,0.5479991912841768,-2.8143479893964525,3.910346371964806,-1.133174399056145,2.2291727816244986,1.594804840087889,21.634449620364595,-56.005429621181605,1.6811735903403167,1,0.5900039672851562,-2.6049957275390625,-2.957498550415039,-1.4949989318847656,4.0500030517578125,3,0.03166529414565411,-1.8533615454258772,87.02999877929688,4.607089821664555,87.52999877929688,1.2244729548780868,87.31999969482422,0.03166529414565411
381,2017-01-06,86.30999755859375,86.62999725341797,85.83000183105469,86.52999877929688,2450200.0,-0.002542484962518743,2.8095186194368758,0.5945934800090728,57.366733673028875,72.8307626733984,1.0184834168130408,-0.5428989772479014,-1.5204100767173259,0.8627655238356908,7.853431916068517,0.7999954223632812,2.788749025344913,0.15999794006347656,-2.8852956032103094,3.2052914833372625,-1.3626488315734093,1.6826447117003624,1.7330139892578131,20.600658812434922,-54.06852325325264,1.5226467716368928,1,0.6850051879882812,-2.3849945068359375,-2.4624977111816406,-1.2749977111816406,4.500000000000014,4,0.027690875417137217,1.0854618369143492,86.52999877929688,-1.8533615454258772,87.02999877929688,4.607089821664555,87.52999877929688,0.027690875417137217
382,2017-01-09,86.06999969482422,86.4749984741211,85.58999633789062,86.25,2482400.0,-0.0027806496415041515,1.8095428398425673,0.8181786655569427,46.47378412533732,68.95058626946822,1.1943963887263322,-0.007133817206693038,-1.3716098293367907,1.067813809257018,7.048270443938845,0.8850021362304688,2.69004318239233,-0.2680000305175838,-2.7219769959051945,2.185976934870027,-1.4949885132113963,0.9589884521762286,1.8402312700195296,20.16816689747141,-49.548662411013126,1.2269884826938073,1,0.8050003051757812,-2.1449966430664062,-2.1700000762939453,-1.0349998474121094,5.025001525878906,0,0.03183452856378133,2.8095186194368758,86.30999755859375,1.0854618369143492,86.52999877929688,-1.8533615454258772,87.02999877929688,0.03183452856378133
383,2017-01-10,85.91000366210938,86.30000305175781,85.41000366210938,85.8499984741211,2539900.0,-0.0018589059286875376,1.1190361577097392,-0.3333615903022083,43.78382539531981,64.51358464994577,1.2227436917111874,0.33794536212505477,-1.2939781086289202,1.1843897894596296,6.801585289926552,0.8899993896484375,2.425472352859444,-0.5344963073730469,-2.687461447371817,1.618468832625723,-1.6109788773724318,0.5419862626263381,1.81460853257812,19.531268626469256,-45.54946401384575,1.0764825699993834,1,0.875,-1.9850006103515625,-2.5275039672851562,-0.8750038146972656,1.3699951171875,1,0.03817947432754587,1.8095428398425673,86.06999969482422,2.8095186194368758,86.30999755859375,1.0854618369143492,86.52999877929688,0.03817947432754587
384,2017-01-11,86.76000213623047,87.04000091552734,86.04000091552734,86.12000274658203,2754500.0,0.009894057011849311,-1.4999904632932155,10.665734265734265,56.74739570958664,62.440192668515735,0.27289366727151787,-0.3272063552585678,-2.230734781466481,0.28988467584913735,6.965407234041346,1.1299972534179688,2.1035793198385875,0.1875019073486328,-1.6904334776435235,2.065437292340789,-0.7514657851474453,1.126469599844711,0.7331492051992115,71.42851376117162,6.83896855873796,0.9389676924960749,1,0.02500152587890625,-2.8349990844726562,-3.37750244140625,-1.7250022888183594,9.889999389648438,2,0.034808628039501466,1.1190361577097392,85.91000366210938,1.8095428398425673,86.06999969482422,2.8095186194368758,86.30999755859375,0.034808628039501466
385,2017-01-12,87.41999816894531,87.7699966430664,86.5,86.83000183105469,2484700.0,0.007607146340067095,-1.03199462890625,0.9218701571179935,56.9707220220399,59.567261898606134,-0.41332320434004544,-0.834675271150914,-2.9996554013946195,-0.41378667226604193,7.430763289672996,1.2699966430664062,1.7023985742542322,0.7234981536865206,-1.0235131899542296,2.4705094973272708,-0.1500075181338616,1.5970038255069028,-2.0099945068359375,85.1695120729062,22.41274283298887,0.873505671820377,1,-0.6349945068359375,-3.4949951171875,-4.037498474121094,-2.384998321533203,7.450004577636733,3,0.03180049001973595,-1.4999904632932155,86.76000213623047,1.1190361577097392,85.91000366210938,1.8095428398425673,86.06999969482422,0.03180049001973595
386,2017-01-13,87.02999877929688,87.43000030517578,86.5780029296875,87.41999816894531,1799100.0,-0.00446121480001338,3.1560476367696317,-0.6610200175865101,47.73960167101713,56.76199483246796,-0.18373659593051173,-0.24705691195202917,-2.7066604076583474,-0.07097223203501812,8.03109341524088,0.8519973754882812,1.2505586264023236,0.1999988555908203,-1.1605566393774183,1.560554350559059,-0.4802788918933061,0.8802766030749467,-1.5727952575683588,68.64406505694583,10.11059344422938,0.68027774748412,1,-0.339996337890625,-2.8149986267089844,-3.7649974822998047,-2.109996795654297,6.3300018310546875,4,0.04079056763818212,-1.03199462890625,87.41999816894531,-1.4999904632932155,86.76000213623047,1.1190361577097392,85.91000366210938,0.04079056763818212
387,2017-01-17,87.91999816894531,87.9749984741211,86.70999908447266,86.70999908447266,2304800.0,0.010226351857196114,-1.090909664117228,-3.1025666105872687,52.85480123115832,54.60923547598785,-1.094806358706947,-0.9868164542043019,-3.6782299610640337,-0.9954767246325531,8.511997383036459,1.2649993896484375,1.026766641899556,0.9624984741210909,-0.29608544570642437,2.221082393948606,0.33320651420733327,1.5917904340348485,-2.416538784790035,97.85573425263013,42.46166888832881,0.6292919599137597,1,-1.2274971008300781,-2.9099960327148438,-4.654996871948242,-2.9999961853027344,5.020004272460923,1,0.032870785371208466,3.1560476367696317,87.02999877929688,-1.03199462890625,87.41999816894531,-1.4999904632932155,86.76000213623047,0.032870785371208466
388,2017-01-18,88.3499984741211,88.58999633789062,87.80000305175781,87.80000305175781,2881800.0,0.00489081340003561,-1.8727267683002955,0.45454201529663235,55.87784107785366,53.660799168246974,-1.5603443018658396,-1.3364850628482827,-4.125233489676475,-1.4495290190254764,8.915375896654673,0.7899932861328125,0.675831638847967,1.2979988098144588,-0.08132979527070461,2.6773274148996222,0.6083345072718771,1.9876631123570405,-2.747677526367184,90.5883021724366,36.94479809529418,0.6896643025425785,1,-1.3499984741210938,-3.020000457763672,-5.1699981689453125,-3.4299964904785156,4.730003356933594,2,0.03106964113175481,-1.090909664117228,87.91999816894531,3.1560476367696317,87.02999877929688,-1.03199462890625,87.41999816894531,0.03106964113175481
389,2017-01-19,87.8499984741211,88.43000030517578,87.55000305175781,88.18000030517578,1690600.0,-0.0056593096619742544,1.120470631491865,-0.6000083230451247,53.982312834841395,52.42189086002033,-1.0412987555990867,-0.7779210477776672,-3.577473998395817,-0.9759343800511999,9.100475896203116,0.8799972534179688,0.47430809912661687,0.7354988098144588,-0.670613574581111,2.1416111942100287,0.03244261761668099,1.4385550020122366,-2.068417002958981,64.59334160765131,12.02359087790191,0.7030561921977841,1,-0.8499984741210938,-1.9099998474121094,-4.6699981689453125,-2.9299964904785156,2.7600021362304688,3,-0.006488329023615513,-1.8727267683002955,88.3499984741211,-1.090909664117228,87.91999816894531,3.1560476367696317,87.02999877929688,-0.006488329023615513
390,2017-01-20,88.94999694824219,89.0,88.01000213623047,88.3499984741211,2795500.0,0.012521326046979198,1.8285468278274897,-1.8181671059323994,57.02478296645267,52.383896337067426,-1.9689796060976619,-1.7328507098781643,-4.679777151651649,-2.0845537780058265,9.65405324203402,1.1500015258789062,0.28893343829510343,1.68699760437012,0.16298645027113423,3.211008758469106,0.9249920273206271,2.449003181419613,-2.999910585076364,97.93546192228214,47.8013556496948,0.7620055770494907,1,-1.7449951171875,-2.589996337890625,-5.687496185302734,-4.029994964599609,2.5600051879882955,4,0.08656554066120048,1.120470631491865,87.8499984741211,-1.8727267683002955,88.3499984741211,-1.090909664117228,87.91999816894531,0.08656554066120048
391,2017-01-23,88.80000305175781,88.94999694824219,88.19999694824219,88.66000366210938,2654100.0,-0.0016862720812869103,2.4091902202184845,0.23333290947700366,60.88240936982139,53.98485469756566,-1.5965257126515695,-1.4865933846129735,-4.6083479130081315,-1.9505274177200818,10.03518805918164,0.75,0.21122884517637885,1.4275035858154297,-0.20947469633112803,3.0644818679619874,0.6090144447421437,2.2459927268887157,-2.6059235976452584,91.26651230197731,36.991638901997845,0.81848914107328,1,-1.595001220703125,-2.44000244140625,-5.345003128051758,-3.8800010681152344,2.6299972534179688,0,0.06835585007003075,1.8285468278274897,88.94999694824219,1.120470631491865,87.8499984741211,-1.8727267683002955,88.3499984741211,0.06835585007003075
392,2017-01-24,88.69000244140625,89.19000244140625,88.31999969482422,88.91000366210938,2171100.0,-0.0012387455694956584,1.2307797644665284,-1.5714441416893732,58.65676740531554,55.63740380978741,-1.2022203503023121,-1.3339341525077373,-4.470201275280687,-1.8477158324617022,10.337030521203147,0.8700027465820312,0.16687425847075588,1.2470027923584013,-0.49150335427927416,2.9855089389960767,0.37774971903957066,2.116255865677232,-2.271449343622706,69.5121837754352,15.811995578623183,0.8692530733188373,1,-1.0750007629394531,-2.0300025939941406,-5.235002517700195,-3.770000457763672,2.589996337890625,1,0.05265529417513082,2.4091902202184845,88.80000305175781,1.8285468278274897,88.94999694824219,1.120470631491865,87.8499984741211,0.05265529417513082
393,2017-01-25,88.83999633789062,89.2699966430664,88.41000366210938,88.93000030517578,2262100.0,0.001691215383418987,1.2337577408967055,0.40910667221528646,64.25200407543397,56.471249183770446,-0.997818093002607,-1.4586926367593662,-4.476248272090686,-2.0283695437085782,10.501166860619596,0.8599929809570312,0.22820107943164203,1.3334968566894503,-0.5139049243248905,3.180898637703791,0.409795966182287,2.2571977471966136,-2.1442983057448117,74.99988910722443,18.248537377776763,0.923700890507168,1,-0.9549980163574219,-1.7749977111816406,-5.737495422363281,-3.919994354248047,2.660003662109375,2,0.04615045331521417,1.2307797644665284,88.69000244140625,2.4091902202184845,88.80000305175781,1.8285468278274897,88.94999694824219,0.04615045331521417
394,2017-01-26,89.41000366210938,89.9000015258789,88.71499633789062,89.48999786376953,3091900.0,0.00641611152313426,1.633340397575552,0.8887852843943376,72.43000427817654,58.188947212230076,-1.2878194990127412,-1.9864158882577385,-4.8859473545670795,-2.62587379862471,10.58149925410147,1.1850051879882812,0.42118523289758514,1.8120040893554688,-0.22252539736381038,3.846533576074748,0.7947393459958221,2.8292688327151154,-2.405389796653097,74.07417872972559,12.348683527814202,1.017264743359642,1,-1.1710014343261719,-1.7950019836425781,-6.285003662109375,-4.490001678466797,1.75,3,0.041046840606501434,1.2337577408967055,88.83999633789062,1.2307797644665284,88.69000244140625,2.4091902202184845,88.80000305175781,0.041046840606501434
395,2017-01-27,89.43000030517578,89.7699966430664,88.77999877929688,88.95999908447266,1842800.0,0.00022365107087995995,-1.3855317584336795,-5.875441106342394,75.08049529907453,61.22682428201422,-1.1093760395079784,-1.9388496021204702,-4.705669422180009,-2.6756059326346815,10.856906324269213,0.9899978637695312,0.6699945046621849,1.7260005950927706,-0.4605749320116388,3.91257612219718,0.632712831540573,2.819288358644968,-2.0200321672603394,72.35294381639238,5.201314335207613,1.093287763552203,1,-1.125,-1.8149986267089844,-5.995000839233398,-4.509998321533203,1.370002746582017,4,0.013194680768747524,1.633340397575552,89.41000366210938,1.2337577408967055,88.83999633789062,1.2307797644665284,88.69000244140625,0.013194680768747524
396,2017-01-30,89.08000183105469,89.5,88.62999725341797,89.08999633789062,2233600.0,-0.0039136584247650985,1.0963875356190826,-0.021264852931627817,73.77576737139366,63.5513760753737,-0.4894776884761711,-1.5792472798847825,-4.1895062752158765,-2.3597557395656565,10.877836898871438,0.8700027465820312,0.7774281627036856,1.3185020446777287,-0.9519704281644294,3.588974517519887,0.18326580825664962,2.4537382810988078,-1.321429018824361,48.10134528281843,-23.960925641658562,1.1352362364210813,1,-0.3549995422363281,-1.4249992370605469,-5.247501373291016,-4.159999847412109,1.8199996948242188,0,0.02727885333662683,-1.3855317584336795,89.43000030517578,1.633340397575552,89.41000366210938,1.2337577408967055,88.83999633789062,0.02727885333662683
397,2017-01-31,89.29000091552734,89.55999755859375,88.83499908447266,88.9000015258789,2650500.0,0.0023574211961843172,-1.788432759177206,-39.02137404580153,76.48908144461438,65.84151389390267,-0.5416670577548075,-1.72239987718595,-4.268094372992451,-2.603827056916515,11.087300415332235,0.7249984741210938,0.8525295318548842,1.4300010681152315,-0.9290269684723853,3.7890291047028484,0.250487049821416,2.609515086409047,-1.2316280833862123,59.06030302564812,-18.835197917521718,1.1795140182938104,1,-0.5649986267089844,-1.6349983215332031,-5.355001449584961,-4.369998931884766,2.2399978637695312,1,0.023966842509868247,1.0963875356190826,89.08000183105469,-1.3855317584336795,89.43000030517578,1.633340397575552,89.41000366210938,0.023966842509868247
398,2017-02-01,88.41000366210938,89.33499908447266,88.30799865722656,88.88999938964844,1816800.0,-0.009855496073412406,-2.0029000379235726,-1.2307602018858328,62.87056532673784,66.82909750411339,0.3886027888005401,-0.8148735330499051,-3.278386886007354,-1.7537848206436308,11.578165649912497,1.0270004272460938,1.0154387597333994,0.5060035705566435,-1.8599254727009367,2.8719326138142236,-0.6769609510721466,1.6889680921854335,1.4899978637695312,6.407338007447272,-69.31929906045926,1.1829645216287892,2,0.5449981689453125,-0.7550010681152344,-4.020002365112305,-3.490001678466797,3.099998474121108,2,0.03246233455838565,-1.788432759177206,89.29000091552734,1.0963875356190826,89.08000183105469,-1.3855317584336795,89.43000030517578,0.03246233455838565
399,2017-02-02,88.61000061035156,89.0999984741211,88.31999969482422,88.51000213623047,1826700.0,0.0022621529234017057,-2.2499721846936342,-0.2083320087738818,60.00005129020511,67.15968287341921,0.34391583745005505,-0.9385515451685364,-3.3540939544813,-1.9314636844066513,12.095557851714595,0.779998779296875,1.0918329968970397,0.6270004272460881,-1.7215011904097963,2.9755020449019725,-0.547250381581847,1.8012512360740232,1.258160858154298,20.656796797946008,-51.649843711074375,1.1742508088279417,2,0.4399986267089844,-0.9549980163574219,-3.947498321533203,-3.6899986267089844,2.5699996948242188,3,0.032614821913349745,-2.0029000379235726,88.41000366210938,-1.788432759177206,89.29000091552734,1.0963875356190826,89.08000183105469,0.032614821913349745
400,2017-02-03,89.2699966430664,89.3499984741211,88.63999938964844,89.20999908447266,2205100.0,0.007448324434812692,5.454501317797198,0.5999847409781033,68.00647642177697,67.95124587919204,-0.2971647137018891,-1.4574742463235424,-3.915352419885494,-2.606432067025395,13.30459890527506,0.7399978637695312,1.1329387855921027,1.149996566772458,-1.160993272301397,3.460986405846313,-0.005498352764462311,2.3054914863093785,0.5669615692138734,76.83696725207493,3.89903053604975,1.155494919536927,2,-0.16599655151367188,-1.6149940490722656,-4.377494812011719,-4.349994659423828,1.790000915527358,4,0.021171805647085318,-2.2499721846936342,88.61000061035156,-2.0029000379235726,88.41000366210938,-1.788432759177206,89.29000091552734,0.021171805647085318
401,2017-02-06,88.69999694824219,89.4000015258789,88.63999938964844,89.30000305175781,1359800.0,-0.006385120603322969,-1.1111134658585173,-10.000508646998982,56.61018308026928,67.72384762085358,0.28737816686370365,-0.7370290613867923,-3.2657098153713946,-2.050240757029073,14.465129682687339,0.7600021362304688,1.2200540608026529,0.4604969024658203,-1.6985908228039222,2.6195846277355628,-0.619046960169058,1.5400407651006986,1.1063820729370235,31.309795127420752,-36.886795327922584,1.0795438626348737,2,0.4040031433105469,-1.0449943542480469,-3.704996109008789,-3.7799949645996094,3.1399993896484375,0,0.023675379659156004,5.454501317797198,89.2699966430664,-2.2499721846936342,88.61000061035156,-2.0029000379235726,88.41000366210938,0.023675379659156004
402,2017-02-07,88.80999755859375,89.0199966430664,88.5,88.70999908447266,2599300.0,0.0012401422112309213,1.0,-0.16666242815726565,54.121871150251785,66.59827729583333,0.2192448158046858,-0.6653433787004559,-3.239954862011629,-2.1641297302028306,15.455179098465146,0.5199966430664062,1.2023314579985112,0.4334976196289091,-1.4796832698503408,2.346678509108159,-0.5230928251107088,1.390088064368527,0.9664138553064134,45.97047460019144,-18.59258055800413,0.9565904447396225,2,0.2940025329589844,-1.1549949645996094,-3.5974960327148438,-3.889995574951172,3.9599990844726562,1,0.02353343119851159,-1.1111134658585173,88.69999694824219,5.454501317797198,89.2699966430664,-2.2499721846936342,88.61000061035156,0.02353343119851159
403,2017-02-08,89.19000244140625,89.30999755859375,88.79000091552734,88.80999755859375,3300300.0,0.004278852530783972,-1.4761852861035423,3.8001068131532767,62.2711349526515,65.46951403744167,-0.11833466850831087,-0.8295511939496549,-3.493430668205633,-2.5696437588964187,16.46449936694371,0.5199966430664062,1.1763716610373507,0.6495025634765597,-0.9014905403462166,2.200495667299336,-0.12599398843482845,1.4249991153879478,0.5570407173604366,80.55567329292586,15.335652352493355,0.775496551911389,2,-0.15100479125976562,-1.5349998474121094,-3.854999542236328,-4.270000457763672,2.7900009155273438,2,0.026236083348331496,1.0,88.80999755859375,-1.1111134658585173,88.69999694824219,5.454501317797198,89.2699966430664,0.026236083348331496
404,2017-02-09,89.77999877929688,90.38999938964844,89.04000091552734,89.2699966430664,2708300.0,0.006615050137241951,-1.7835203989334507,1.3420936395759717,58.38388789218316,63.61433543667596,-0.7267537478916211,-1.245556726274998,-3.9561377414522667,-3.1783050406458244,18.159261758268848,1.3499984741210938,1.1954226703353328,1.0884990692138672,-0.3135047201488419,2.4905028585765763,0.38749717453251264,1.7895009638952217,-1.4720001220703125,67.72482500827527,6.368668242601899,0.7010018946813563,2,-0.430999755859375,-1.8799972534179688,-4.444995880126953,-5.094997406005859,2.5800018310546875,3,0.019269362669367185,-1.4761852861035423,89.19000244140625,1.0,88.80999755859375,-1.1111134658585173,88.69999694824219,0.019269362669367185
405,2017-02-10,90.1999969482422,90.54000091552734,89.33999633789062,89.5999984741211,1882100.0,0.004678081695877356,-1.1428600622611562,1.1764626684817847,63.409939286225935,62.46257676054621,-1.1466209765939652,-1.524782047716812,-4.266487340545879,-3.5832600723089882,19.46858310649155,1.2000045776367188,1.1774284892316302,1.3694972991943501,-0.052813463973791386,2.7918080623624917,0.6583419176102865,2.080652680778414,-1.8503582763672028,83.33314633845394,24.696310838520972,0.7111553815840683,2,-0.7759971618652486,-2.2249946594238423,-4.747493743896499,-5.514995574951186,1.7000045776367045,4,0.010864782595235711,-1.7835203989334507,89.77999877929688,-1.4761852861035423,89.19000244140625,1.0,88.80999755859375,0.010864782595235711
406,2017-02-13,90.58000183105469,90.5999984741211,89.69499969482422,90.30999755859376,1812500.0,0.004212914586134042,4.838747784997047,0.450008265198394,67.21313981411481,61.431916579379596,-1.4432476404924444,-1.7130206011211868,-4.4544081821941575,-3.948254483755477,20.864152595581363,0.904998779296875,1.0600008645826335,1.5720020294189396,0.2110483407477659,2.9329557180901134,0.8915251850833528,2.2524788737545265,-2.142748669433601,99.04777820970678,40.06043973683458,0.6804768443355887,2,-1.1260032653808594,-2.575000762939453,-5.057498931884766,-5.895000457763672,1.7099990844726562,0,0.005299135767675711,-1.1428600622611562,90.1999969482422,-1.7835203989334507,89.77999877929688,-1.4761852861035423,89.19000244140625,0.005299135767675711
407,2017-02-14,90.80999755859376,91.06300354003906,90.0999984741211,90.56999969482422,2322700.0,0.00253914465544014,1.5817490105439707,0.8888669115570365,67.68405769309801,61.96674906453073,-1.603592278719134,-1.808106144882501,-4.448290834763895,-4.174363998832106,22.07299726761811,0.9630050659179688,0.9287067923400656,1.6574977874756058,0.17470032339151942,3.1402952515596922,0.9160990554335626,2.398896519517649,-2.2429796782226816,88.86908537997626,30.589172242465693,0.7413987320420447,2,-1.1184959411621236,-2.5734939575195455,-5.349994659423842,-6.124996185302749,1.2000045776367188,1,0.011342350038411553,4.838747784997047,90.58000183105469,-1.1428600622611562,90.1999969482422,-1.7835203989334507,89.77999877929688,0.011342350038411553
408,2017-02-15,91.09500122070312,91.3000030517578,90.26000213623048,91.12999725341795,3083900.0,0.00313846129029427,4.54655870445371,-0.14581810089957292,65.94135530680772,62.62689395526435,-1.6401557006063427,-1.9783477526564042,-4.502541628116532,-4.471987252289026,23.00004356453911,1.0400009155273153,0.8367737403386286,1.8052513122558622,0.1384661264870175,3.472036498024707,0.9718587193714399,2.6386439051402846,-2.328304487558597,90.9291310938049,33.21585093383518,0.833392592884422,2,-1.1949996948242188,-2.7399978637695312,-5.694999694824219,-6.409999847412109,0.5849990844726562,2,0.01838734727392044,1.5817490105439707,90.80999755859376,4.838747784997047,90.58000183105469,-1.1428600622611562,90.1999969482422,0.01838734727392044
409,2017-02-16,87.27999877929688,89.83999633789062,86.3499984741211,89.0999984741211,10584700.0,-0.041879382954980615,1.1151531545278208,52.00588620015192,38.16077698879033,59.31070512937694,2.1974289138220087,1.8885912851580713,-0.47604930765135123,-0.6884037796892528,23.34006242554861,4.745002746582031,0.608405290710138,-1.9812511444091854,-3.766942311760289,-0.1955599770580818,-2.874096728084737,-1.0884055607336336,4.020004272460923,18.787867578494122,-35.542121677678786,0.8928455836755537,2,1.5450019836425781,1.3900032043457031,-1.9249954223632812,-2.8449974060058594,3.970001220703125,3,0.05384973239426283,4.54655870445371,91.09500122070312,1.5817490105439707,90.80999755859376,4.838747784997047,90.58000183105469,0.05384973239426283
410,2017-02-17,96.6500015258789,97.7699966430664,91.8499984741211,92.0,30007700.0,0.10735567000036017,-1.3919162401145486,-2.5549463217509043,70.91160312982238,60.899751801549506,-6.722580702960315,-7.2465006163049,-9.511005336534609,-10.030868164446048,24.12042747177733,10.489997863769531,0.787493804116778,7.00375137329101,3.2570739739892076,10.750428772592812,5.130412673640109,8.877090072941911,-10.300003051757812,90.19268566755876,33.625910418307605,1.8733386996508978,2,-4.590003967285156,-4.590003967285156,-11.294998168945312,-12.21500015258789,-5.239997863769531,4,-0.04438697204136777,1.1151531545278208,87.27999877929688,4.54655870445371,91.09500122070312,1.5817490105439707,90.80999755859376,-0.04438697204136777
411,2017-02-21,94.87000274658205,95.4800033569336,91.3499984741211,91.81999969482422,14423200.0,-0.0184169555219329,-1.070175036043581,0.6559144195509354,64.18404257877444,62.017770849163135,-4.442502661384211,-5.258017571710283,-7.506126958572622,-8.244579131699098,24.831933006230745,5.3000030517578125,0.9668156238615779,4.920252609252941,0.5334836992494445,9.307021519256438,2.7268681542511928,7.113637064254689,-8.520004272460952,74.60600384008478,17.596431711959717,2.1933844550017483,2,-2.8100051879882955,-2.8100051879882955,-9.514999389648452,-10.43500137329103,-3.3800048828125284,1,-0.03130600964181107,-1.3919162401145486,96.6500015258789,1.1151531545278208,87.27999877929688,4.54655870445371,91.09500122070312,-0.03130600964181107
412,2017-02-22,93.36000061035156,95.0,92.98999786376952,94.8499984741211,4990400.0,-0.01591653939616744,1.2458112940554846,-0.48852340095554714,62.192108877081075,62.00899017409975,-2.4800075876885472,-3.5628831084867016,-5.763522800426159,-6.742112953599531,25.420161013353702,2.010002136230483,1.0174041951878792,3.176750564575201,-1.4198195953751167,7.773320724525519,0.8784654846000421,5.47503564455036,-6.781602172851564,61.38356620137596,-1.9431212134035647,2.298285079975158,2,-1.3000030517578125,-1.3000030517578125,-7.907499313354492,-8.924999237060547,-2.2600021362304688,2,-0.01146100779594017,-1.070175036043581,94.87000274658205,-1.3919162401145486,96.6500015258789,1.1151531545278208,87.27999877929688,-0.01146100779594017
413,2017-02-23,92.94000244140624,93.62000274658205,92.3499984741211,93.29000091552734,2901000.0,-0.004498695010706322,1.514854626349262,0.23489864155620344,60.550684526088986,62.24974535564485,-1.645135136661679,-2.9723684804475283,-5.158397058538313,-6.316521658835043,25.837997185332046,1.2700042724609517,1.2122377169395406,2.5517520904540874,-2.1569190286512736,7.260423209559448,0.19741653090140687,4.906087650006768,-6.1377720397949105,57.70582332671038,-10.56316291654013,2.3543355595526823,2,-0.8800048828124858,-0.8800048828124858,-7.088750839233384,-8.50500106811522,-2.1300048828124716,3,-0.01000645879864348,1.2458112940554846,93.36000061035156,-1.070175036043581,94.87000274658205,-1.3919162401145486,96.6500015258789,-0.01000645879864348
414,2017-02-24,93.08000183105469,93.8000030517578,92.56999969482422,93.51000213623048,2670500.0,0.0015063415748963749,1.435645060166376,1.22857765667574,59.52500933646798,61.81808647233841,-1.4167924286787041,-2.9758993246401957,-5.121365008419332,-6.465066209306627,25.879235046206823,1.2300033569335795,1.4499658298543352,2.508251571655279,-2.3243164006041184,7.340819543914677,0.09196758552558038,4.924535557784978,-6.058416104614267,26.947100472737382,-38.5758996477396,2.416283986129696,2,-1.0200042724609375,-1.0200042724609375,-6.915002822875977,-8.81500244140625,-2.0200042724609233,4,-0.015040841194008392,1.514854626349262,92.94000244140624,1.2458112940554846,93.36000061035156,-1.070175036043581,94.87000274658205,-0.015040841194008392
415,2017-02-27,90.61000061035156,92.87000274658205,90.33000183105469,92.5999984741211,6084900.0,-0.02653632544170248,1.0079007759044316,4.627898724295016,54.36073713158574,60.390041729835175,1.248809687336788,-0.43527978109560195,-2.523240211846627,-4.01119395936513,25.445627852891196,2.75,1.5689385369306166,-0.02074966430663494,-4.823345186823644,4.7818458582103744,-2.4220474255651396,2.3805480969518698,-3.3734466655786264,5.436867890036014,-61.75300193321948,2.401297761258503,2,1.4499969482421875,1.4499969482421875,-4.14000129699707,-6.345001220703125,0.6100006103515625,0,0.007063231269588188,1.435645060166376,93.08000183105469,1.514854626349262,92.94000244140624,1.2458112940554846,93.36000061035156,0.007063231269588188
416,2017-02-28,91.51000213623048,91.9800033569336,90.3499984741211,90.68000030517578,4267700.0,0.009932695285470583,-1.1879179510286844,-0.41708679499910617,55.94976504904971,59.08623143605203,0.5527270635276835,-1.2057151757335447,-3.263320381641904,-4.905329475052113,25.165167632659774,1.6300048828125,1.71486013131657,0.7577518463134965,-4.002420770036025,5.517924462663018,-1.6223344618612714,3.1378381544882643,-4.062779337491676,25.26768239487962,-42.7636580482555,2.380086308174763,2,0.549995422363267,0.549995422363267,-4.727500915527358,-7.165000915527358,-0.09000396728517046,1,-0.0010927600457515396,1.0079007759044316,90.61000061035156,1.435645060166376,93.08000183105469,1.514854626349262,92.94000244140624,-0.0010927600457515396
417,2017-03-01,91.43000030517578,91.91000366210938,90.6500015258789,91.7699966430664,2858600.0,-0.0008742413855001852,3.064454999630842,-0.409633238349106,55.00222680114477,57.870772713200594,0.8157052450829241,-1.0088963164385802,-3.053589960018172,-4.809648322219431,24.82549159715145,1.2600021362304688,1.808067737125782,0.5707500457763643,-4.147046001526675,5.288546093079404,-1.7881479778751554,2.929648069427884,-3.7763220295504283,31.700233059232353,-33.31150642010714,2.35889802365152,3,0.6299972534179688,0.6299972534179688,-4.647499084472656,-7.084999084472656,-0.48000335693357954,2,0.0006562130415999068,-1.1879179510286844,91.51000213623048,1.0079007759044316,90.61000061035156,1.435645060166376,93.08000183105469,0.0006562130415999068
418,2017-03-02,91.27999877929688,91.69000244140624,90.77999877929688,91.5,2552700.0,-0.0016406160491986288,2.033314683892065,0.647069383358765,53.41685459181545,59.56589244687005,1.1116055607331248,-0.6670579857370456,-2.808067367835264,-4.64643694265142,25.100312527774626,0.9100036621093608,1.8506190851152837,0.2772487640380916,-4.299350172146973,4.853847700223156,-2.0110507040544405,2.5655482321306238,-3.4239941363227047,27.37742403588244,-35.750670324239046,2.2882994680925317,3,2.770000457763672,0.779998779296875,-4.142498016357422,-6.839996337890625,-0.5800018310546733,3,-0.0019719577956064382,3.064454999630842,91.43000030517578,-1.1879179510286844,91.51000213623048,1.0079007759044316,90.61000061035156,-0.0019719577956064382
419,2017-03-03,91.5,91.5,90.80999755859376,91.25,1653000.0,0.002410179925999456,4.520019531249886,-1.1363573311138855,52.98851066606142,57.57443772867439,1.735689308228956,-0.6950837876539708,-2.932534940643137,-4.850377919344368,25.38998512297892,0.6900024414062358,1.8855886550563525,0.3527500152587919,-4.086177727879445,4.791677758397029,-1.8667138563103265,2.5722138868279103,-3.4457155170239844,46.06290343412715,-13.910019897088524,2.219463871569121,3,1.4050025939941406,0.55999755859375,-4.025001525878906,-7.020000457763672,-0.6100006103515625,4,-0.0075410102885927754,2.033314683892065,91.27999877929688,3.064454999630842,91.43000030517578,-1.1879179510286844,91.51000213623048,-0.0075410102885927754
420,2017-03-06,91.16000366210938,91.51000213623048,90.79000091552734,91.0199966430664,2044900.0,-0.003715806971482216,-1.4000101725519591,0.560028076171875,51.33579376252383,56.14685452686877,1.3578223867828285,-0.21737794868980131,-2.4789986914711335,-4.513699192023466,25.47740316827784,0.7200012207031392,1.9164241225329022,-0.08174667358397869,-4.43198814026789,4.268494793099933,-2.2568674069259345,2.093374059757977,-2.9114049359315572,49.693420954092716,-5.116338490084473,2.1751207333419527,3,1.5049972534179688,0.899993896484375,-3.233001708984375,-6.365001678466797,-0.3300018310546875,0,-0.0010970392661050488,4.520019531249886,91.5,2.033314683892065,91.27999877929688,3.064454999630842,91.43000030517578,-0.0010970392661050488
421,2017-03-07,90.8000030517578,91.44000244140624,90.72000122070312,90.80999755859376,1491000.0,-0.003949107019411091,-7.470693833587482,-0.07138575554485997,49.97711881518075,54.789633408879844,1.2066743536910565,0.3246621024272258,-2.027610263119172,-4.1390246177665375,25.50879969123992,0.7200012207031108,2.4929469163586475,-0.546747589111348,-4.7371120497374335,3.6436168715147375,-2.6419298194243908,1.5484346412016947,-2.360976367242202,11.90486282250676,-37.00223435504053,2.095182230313044,3,1.2649993896484517,1.2599945068359517,-2.8400020599365092,-6.00500106811522,1.129997253417983,1,0.0046255303395299485,-1.4000101725519591,91.16000366210938,4.520019531249886,91.5,2.033314683892065,91.27999877929688,0.0046255303395299485
422,2017-03-08,90.9000015258789,91.16999816894531,90.44000244140624,90.66999816894531,2034200.0,0.0011013047440548984,-1.1159455544620778,-23.0129770991712,49.54975839964205,53.56730828371907,0.8057627348328253,0.4103063378551468,-2.0547740575043605,-4.222021978245522,25.657892857819416,0.7299957275390767,1.7657568884589665,-0.5512493133544893,-4.576225174107691,3.4737265473987122,-2.5637372437310972,1.4612386170221185,-2.274355442192288,36.79992675781364,-6.511109038166303,2.012487930376603,3,1.1650009155273438,1.1599960327148438,-2.7099990844726562,-6.104999542236328,0.5999984741210938,2,0.005720535031216389,-7.470693833587482,90.8000030517578,-1.4000101725519591,91.16000366210938,4.520019531249886,91.5,0.005720535031216389
423,2017-03-09,91.52999877929688,91.58499908447266,90.62000274658205,90.7699966430664,2108500.0,0.006930662737542503,1.2183753825646635,3.3043088864563637,61.505142715518964,53.78732310361363,-0.05059808059435511,-0.037308569614438625,-2.612463341376241,-4.829745131151512,25.63503705731904,0.9649963378906108,1.2591787772555278,-0.03825187683105469,-3.9199558842738895,3.84345213061178,-1.979103880552472,1.9026001268903627,-2.721465684422668,95.19646581421543,46.76822164874434,1.9408520037214207,3,0.07000350952148438,0.529998779296875,-3.339996337890625,-6.734996795654297,0.0500030517578125,3,-0.006336740290505349,-1.1159455544620778,90.9000015258789,-7.470693833587482,90.8000030517578,-1.4000101725519591,91.16000366210938,-0.006336740290505349
424,2017-03-10,91.51000213623048,92.09100341796876,91.26000213623048,92.08000183105469,2277100.0,-0.00021847092027837967,1.807423158708545,-0.7499974903377818,21.820163697447796,50.171703833153856,-0.30924684525049884,0.12536868497589637,-2.51922270588841,-4.81099584789952,24.842695121250724,0.8310012817382812,0.8701809466177792,-0.14474868774412641,-3.934683447381744,3.645186071893491,-2.039716067562935,1.7502186920746823,-2.5222397703924315,64.80914972273628,20.768916197668716,1.8949673798188076,3,-0.2895011901855611,0.549995422363267,-3.204999923706069,-6.715000152587905,0.989997863769517,4,-0.008851548126754816,1.2183753825646635,91.52999877929688,-1.1159455544620778,90.9000015258789,-7.470693833587482,90.8000030517578,-0.008851548126754816
425,2017-03-13,91.18000030517578,91.5,91.0199966430664,91.37000274658205,2182900.0,-0.003606183186002254,1.1333627208300838,0.3333377949699841,25.945219541599826,46.83786544343721,0.12305266887062771,0.5613342497369871,-2.1095970236316646,-4.488963177995728,23.83151248436153,0.4900054931640767,0.5171285393532941,-0.5237506866455135,-4.259444377687473,3.2119430043964456,-2.3915975321665,1.3440961588754732,-2.016593253793161,44.82116451016645,4.455320385258595,1.8678468455209807,3,0.08550262451171875,0.8799972534179688,-2.8274993896484375,-6.384998321533203,0.6699981689453125,0,-0.003180532074541831,1.807423158708545,91.51000213623048,1.2183753825646635,91.52999877929688,-1.1159455544620778,90.9000015258789,-0.003180532074541831
426,2017-03-14,91.05999755859376,91.3499984741211,90.66999816894531,91.16000366210938,2097300.0,-0.0013161082055316298,1.833359824522364,0.5263411500159475,31.68787023223524,44.247381380225036,0.19278249910189516,0.7580041231397985,-1.9297107965479228,-4.379304997688024,22.622545654257053,0.6800003051757812,0.15691748295235186,-0.667753219604478,-4.379137453912307,3.043631014703351,-2.5234453367583995,1.1879388975494436,-1.724458715377466,37.55268022181254,-0.1481785578547914,1.8556921171539178,3,0.2055053710937358,0.9999999999999858,-2.6804962158203267,-6.264995574951186,0.9800033569335795,1,-0.0025257603086479286,1.1333627208300838,91.18000030517578,1.807423158708545,91.51000213623048,1.2183753825646635,91.52999877929688,-0.0025257603086479286
427,2017-03-15,91.83999633789062,92.13999938964844,91.08999633789062,91.58999633789062,2076300.0,0.008565767628040621,1.470577675654328,-2.4998474214223876,41.71682074827837,42.947377619832025,-0.5843979483087054,0.062322038752952835,-2.619862622188748,-5.151645656439001,21.18446408804699,1.0800018310546733,0.10642181546444363,0.06074562072754475,-3.625517775035732,3.7470090164908214,-1.7823860771541007,1.9038773186091902,-2.335768338677326,80.26291353166438,43.22982157253003,1.84313169788164,3,-0.5499954223632812,0.220001220703125,-3.4604949951171875,-7.044994354248047,-0.23999786376953125,2,0.0009800083936635229,1.833359824522364,91.05999755859376,1.1333627208300838,91.18000030517578,1.807423158708545,91.51000213623048,0.0009800083936635229
428,2017-03-16,92.7699966430664,93.2699966430664,92.16000366210938,92.73999786376952,4139000.0,0.01012631034690159,1.1553287310005629,0.11999511718755684,47.91382789195629,42.38352397826478,-1.4313353377452245,-0.7755189903722055,-3.454126773273515,-6.066586086209497,19.72405267368788,1.4300003051757812,-0.03789465820395321,0.9069961547851619,-2.789905942121223,4.603898251691547,-0.9414548936680234,2.7554472032383472,-3.100453270976047,80.76921948313756,40.7063255188587,1.8484510484531915,3,-0.9149971008300781,-0.7099990844726562,-4.390495300292969,-7.974994659423828,-0.20999908447264204,3,-0.013689734709733115,1.470577675654328,91.83999633789062,1.833359824522364,91.05999755859376,1.1333627208300838,91.18000030517578,-0.013689734709733115
429,2017-03-17,91.9800033569336,93.66999816894531,91.81999969482422,93.5999984741211,5655700.0,-0.008515611886592223,1.102277554771421,-54.00203458797035,61.913083168471786,43.55877835670344,-0.632619906326596,0.40542722406077303,-2.559484291399059,-5.265335105694305,20.7283754522781,1.8499984741210938,-0.17078204398632124,-0.11799736022949503,-3.120590525347197,2.8845958048882068,-1.619293942788346,1.3832992223293559,-2.148450919423709,43.666839599609375,-0.7439574600280139,1.5012965825588507,3,0.0749969482421875,0.07999420166015625,-3.6330032348632812,-7.185001373291016,0.30999755859375,4,-0.004348787902590967,1.1553287310005629,92.7699966430664,1.470577675654328,91.83999633789062,1.833359824522364,91.05999755859376,-0.004348787902590967
430,2017-03-20,92.36000061035156,92.9499969482422,91.88999938964844,92.02999877929688,2063000.0,0.004131302887034893,-2.4753983540536275,-0.20370544796925627,58.126198933632715,44.46423170319812,-0.9213908254060499,-0.32933004151965406,-2.812140147523351,-5.647558273847622,19.50363873127345,1.0599975585937642,-0.2394963949999891,0.47649993896484943,-1.6386914464769973,2.591691324406696,-0.5810957537560739,1.5340956316857728,-2.369679288730552,56.333414713541664,9.108660002255583,1.057595692720925,3,-0.30500030517578125,-0.3000030517578125,-3.7355003356933594,-7.319999694824219,-1.44000244140625,0,0.0015158010905507169,1.102277554771421,91.9800033569336,1.1553287310005629,92.7699966430664,1.470577675654328,91.83999633789062,0.0015158010905507169
431,2017-03-21,91.9000015258789,92.77999877929688,91.58999633789062,92.30999755859376,2322600.0,-0.004980501098233003,-1.3106699751861042,-1.2424053266750326,54.18897012424657,44.97969967259861,-0.3229046992716036,-0.10882398942288773,-2.2204270095572696,-5.1837005937466785,18.43372925169706,1.19000244140625,-0.32460717244973125,0.16500091552734375,-1.4172490884379982,1.7472509194926857,-0.6261240864553343,0.9561259175100218,-1.7540866978289813,31.395527640271347,-17.057965222367052,0.7911250019826729,3,0.24499893188476562,0.15999603271484375,-3.20050048828125,-6.784999847412109,-1.0699996948242188,1,-0.0005441028392554337,-2.4753983540536275,92.36000061035156,1.102277554771421,91.9800033569336,1.1553287310005629,92.7699966430664,-0.0005441028392554337
432,2017-03-22,92.29000091552734,92.75,92.04000091552734,92.25,1540300.0,0.004243736487192784,-2.0869586850878212,-0.09756415266379759,58.6325216590655,44.6605195552149,-0.5531691159214489,-0.6146064024046183,-2.4637278280796835,-5.563063604965777,17.30600053438361,0.8499984741210938,-0.3297045591083929,0.6085002899169893,-0.8058511126982637,2.0228516925322424,-0.09867541139064429,1.315675991224623,-1.9916044511770963,33.65403660638962,-16.74395802234313,0.7071757013076265,3,-0.12000274658203125,-0.23000335693359375,-3.5605010986328125,-7.145000457763672,-1.9000015258789062,2,-0.0027088525031961908,-1.3106699751861042,91.9000015258789,-2.4753983540536275,92.36000061035156,1.102277554771421,91.9800033569336,-0.0027088525031961908
433,2017-03-23,92.01000213623048,92.77999877929688,91.9000015258789,92.0500030517578,1833300.0,-0.0030339015767606448,-5.769154024472549,-0.9999999999992895,54.31475292170628,48.27102946902139,-0.22118099425630078,-0.42989417838897737,-2.0321015417087693,-5.267721465610961,16.49104437216666,0.8799972534179688,-0.27169401697452145,0.3750015258789148,-0.9213653302244467,1.6713683819822762,-0.27318190217276594,1.0231849539305955,-1.5621736683059169,20.192568682830892,-29.483378657480845,0.6481834280516775,3,0.15999603271482954,0.04999542236326704,-3.0459995269775533,-6.633499145507827,-2.540000915527358,3,-0.004456077084992738,-2.0869586850878212,92.29000091552734,-1.3106699751861042,91.9000015258789,-2.4753983540536275,92.36000061035156,-0.004456077084992738
434,2017-03-24,91.68000030517578,92.4000015258789,91.31999969482422,92.23999786376952,1703800.0,-0.003586586494869315,1.4545359966708282,13.999618539013978,54.40676146965756,51.43342301658337,0.15139143781438236,-0.22151173272999358,-1.5785828067021441,-4.9303666284814796,15.370149583369619,1.0800018310546875,-0.20924684813661543,0.11499977111816406,-0.9898878966842091,1.2198874389205372,-0.4374440627830296,0.6674436050193577,-1.0857284737483752,22.085964230716833,-26.448150377360896,0.5524438339011887,3,0.48999786376953125,0.37999725341796875,-2.5524978637695312,-6.18499755859375,-2.6800003051757812,4,0.009598573849135317,-5.769154024472549,92.01000213623048,-2.0869586850878212,92.29000091552734,-1.3106699751861042,91.9000015258789,0.009598573849135317
435,2017-03-27,91.25,91.58999633789062,91.09100341796876,91.5,1699000.0,-0.004690230189184463,1.3209368346344263,0.446430517711183,53.76882752415993,53.88686271568611,0.6619796462539682,0.2728850814241497,-1.0487924877291732,-4.50933044028227,15.480428964809132,0.588996887207017,-0.48049833900560657,-0.34700050354004475,-1.3694238501903158,0.6754228431102263,-0.8582121768651803,0.16421116978509076,-0.5122136723398114,9.413677839009086,-41.9463668096884,0.5112116733251378,3,1.1299972534179688,2.799999237060547,-2.5024986267089844,-5.754997253417969,-2.1100006103515625,0,0.011397270307148988,1.4545359966708282,91.68000030517578,-5.769154024472549,92.01000213623048,-2.0869586850878212,92.29000091552734,0.011397270307148988
436,2017-03-28,91.41000366210938,91.66500091552734,90.77999877929688,90.77999877929688,2222800.0,0.0017534647902397449,-1.8095088161209067,-2.52001953125,54.22887964137999,55.27709148158629,0.622285506197187,0.11068030156874897,-1.0925166560437276,-4.668197957688676,15.494943676442361,0.8850021362304688,-0.16389076027914484,-0.1819969177246037,-1.2071859110309333,0.8431920755817259,-0.6945914143777685,0.3305975789285611,6.359992980957031,31.500244140625,-20.80508854400408,0.5125944966531623,3,0.8149948120117188,1.4949989318847656,0.649993896484375,-2.680004119873047,-1.7100067138671875,1,-0.0053605237231511005,1.3209368346344263,91.25,1.4545359966708282,91.68000030517578,-5.769154024472549,92.01000213623048,-0.0053605237231511005
437,2017-03-29,91.48999786376952,91.5999984741211,91.05999755859376,91.1999969482422,1462600.0,0.000875114303198421,1.1176417789877822,0.4603153458631597,49.63502735032488,55.46833586584947,0.5447044383659687,0.03732511015397222,-1.0815961231291453,-4.743066525690153,15.510242781128108,0.5400009155273295,0.10374472910834243,-0.10500259399415768,-1.1285454320894104,0.918540244101095,-0.6167740130417769,0.40676882505346157,6.140198822021503,35.4999542236321,-10.909845056037511,0.5117714190476259,3,0.7350006103515767,1.1750030517578267,0.569999694824233,-2.759998321533189,-1.8600006103515483,2,-0.007213859964206981,-1.8095088161209067,91.41000366210938,1.3209368346344263,91.25,1.4545359966708282,91.68000030517578,-0.007213859964206981
438,2017-03-30,91.0999984741211,91.66999816894531,91.04000091552734,91.43000030517578,1143100.0,-0.0042627543857760575,-1.8000067817300194,-1.1379337560181064,46.495689711386575,53.755292148395554,0.7519814055876708,0.4354749275796763,-0.6172016769174036,-4.319819686426342,15.546868231992361,0.6299972534179688,0.29810351916395916,-0.48600196838378906,-1.5242667781917447,0.5522628414241666,-1.005134373287774,0.03313043652019587,6.393194253540045,19.753034092032948,-23.324349875724515,0.5191324049039813,3,0.7649993896484375,0.9650039672851562,0.9599990844726562,-2.0800018310546875,-1.6199951171875,3,-0.007793623450765952,1.1176417789877822,91.48999786376952,-1.8095088161209067,91.41000366210938,1.3209368346344263,91.25,-0.007793623450765952
439,2017-03-31,90.80999755859376,91.19000244140624,90.56999969482422,90.87999725341795,2205100.0,-0.003183325141434712,-1.2545742068831067,0.212119110371209,46.81580561161989,52.498581779283015,0.9594611201050611,0.7074009300490189,-0.23852271534623526,-3.962792449323473,15.421009474801778,0.620002746582017,0.35889672689913255,-0.7415027618408061,-1.836125970637866,0.3531204469562539,-1.288814366239336,-0.1941911574422761,6.548931290100086,21.81801788055255,-20.169698880780683,0.5473116043985282,3,0.8650016784667827,1.2550048828124858,1.2499999999999858,-0.9949989318847798,-1.6100006103515767,4,-0.014756044201256868,-1.8000067817300194,91.0999984741211,1.1176417789877822,91.48999786376952,-1.8095088161209067,91.41000366210938,-0.014756044201256868
440,2017-04-03,91.05999755859376,91.27999877929688,90.62999725341795,90.8000030517578,3414800.0,0.00275300084485397,-1.1666497126290074,-3.714223433244421,50.0,52.03314065436673,0.5650880431442431,0.47381744140626836,-0.4305729622690677,-4.175246811740536,15.330983071339126,0.6500015258789205,0.30204465314193385,-0.486502456665022,-1.5895370387689667,0.6165321254389227,-1.0380197477170015,0.06501483438695743,6.027374123945307,44.54532213429269,1.9141254644872987,0.551517291051975,4,0.6150016784667827,0.9400024414062358,0.9999999999999858,-1.1399993896484517,-1.7299957275390767,0,-0.02262242053398067,-1.2545742068831067,90.80999755859376,-1.8000067817300194,91.0999984741211,1.1176417789877822,91.48999786376952,-0.02262242053398067
441,2017-04-04,91.22000122070312,91.25,90.2699966430664,90.6999969482422,2194000.0,0.0017571235053723822,2.3793112520059982,2.00005868888992,44.17296953113566,50.426523751263424,0.3335598731950711,0.36563879951246747,-0.5247373249943337,-4.333277326615615,15.159683305750459,0.9800033569335938,0.19536977106884024,-0.34749870300292685,-1.405777240359555,0.7107798343537013,-0.876637971681248,0.18164056567539433,5.606675582327355,67.85739587250205,28.74765276767853,0.5291392686783171,4,0.3049964904785156,0.7499961853027344,0.839996337890625,-0.69000244140625,-1.94000244140625,1,-0.0228020368693288,-1.1666497126290074,91.05999755859376,-1.2545742068831067,90.80999755859376,-1.8000067817300194,91.0999984741211,-0.0228020368693288
442,2017-04-05,91.41999816894531,92.41999816894531,91.02999877929688,91.0999984741211,2694700.0,0.002192468160116645,-5.043487635380559,0.6153789723877042,35.294098091981624,48.31311765907179,-0.0031571692361609394,0.2177608462893943,-0.6516673371153558,-4.47582991514534,15.546249429252978,1.3899993896484375,0.08864348205547401,-0.17350158691405682,-1.1873490558328257,0.840345882004712,-0.6804253213734341,0.3334221475453205,5.013277824487318,53.48840510281933,18.836654347214527,0.5069237344593819,4,-0.07500076293945312,0.5499992370605469,0.6399993896484375,-0.6749992370605469,-2.470001220703125,2,-0.018814277566758908,2.3793112520059982,91.22000122070312,-1.1666497126290074,91.05999755859376,-1.2545742068831067,90.80999755859376,-0.018814277566758908
443,2017-04-06,90.9499969482422,91.79000091552734,90.6500015258789,91.48999786376952,2096900.0,-0.005141120434443036,-1.000013384999431,-1.6875044703525326,37.939025545091155,46.48336922300885,0.33600420720809154,0.6767807515190896,-0.11738964499932081,-3.894329750692222,15.569573461231917,1.1399993896484375,0.020335190643265832,-0.6145027160644361,-1.6683882747963281,0.439382842667456,-1.141445495430375,-0.08755993669849715,5.113482284168455,31.62789872429583,-1.8056983184523467,0.5269427793659427,4,0.39500045776365766,1.0200004577636577,1.1100006103515483,-0.20499801635743609,-1.5000000000000142,3,-0.014513466070542269,-5.043487635380559,91.41999816894531,2.3793112520059982,91.22000122070312,-1.1666497126290074,91.05999755859376,-0.014513466070542269
444,2017-04-07,90.6999969482422,91.48999786376952,90.66999816894531,91.16999816894531,2000300.0,-0.0027487631488571918,-2.094345597973114,0.8703711552861919,29.951643637194422,43.83701545779046,0.483183520572112,0.9096225819455697,0.17693119502757781,-3.5297994988341657,15.296523263514,0.8199996948242045,-0.12674882379295127,-0.8240024566650277,-1.9467148402377035,0.2987099269076481,-1.3853586484513585,-0.2626462648786969,5.0158733288078,20.00000000000066,-10.101654651582116,0.5613561917863347,4,0.6450004577636577,1.2700004577636577,2.3550014495849467,0.2499999999999858,-1.5899963378906392,4,-0.013450866949916152,-1.000013384999431,90.9499969482422,-5.043487635380559,91.41999816894531,2.3793112520059982,91.22000122070312,-0.013450866949916152
445,2017-04-10,90.88999938964844,91.0,90.16000366210938,90.6500015258789,3496900.0,0.0020948450694509013,2.6521652596487155,-0.5106324264658293,36.95088605398898,41.917238392524794,0.26456673125946395,0.73443489103758,0.03372658812679674,-3.584961265516071,15.022563602453342,0.839996337890625,-0.2291770222208811,-0.619499969482419,-1.7681110592922522,0.5291111203274141,-1.1938055143873356,-0.045194424577502446,4.499118469362543,32.300774419185615,2.2651817465100272,0.5743055449049136,4,0.40000152587890625,1.0250015258789062,1.5925006866455078,0.4249992370605469,-1.3799972534179688,0,-0.01859393170596424,-2.094345597973114,90.6999969482422,-1.000013384999431,90.9499969482422,-5.043487635380559,91.41999816894531,-0.01859393170596424
446,2017-04-11,90.83000183105469,91.06999969482422,90.38800048828124,90.88999938964844,1396500.0,-0.0006601117724354122,2.247629427792983,-0.24999205264329083,29.378549337815656,39.6665186133571,0.2610959264449946,0.8182714789039949,0.15207289751742792,-3.4060281245760393,15.04014240178101,0.681999206542983,-0.3178738464312687,-0.6679977416992244,-1.8399264659108496,0.5039309825124008,-1.253962103805037,-0.08203337959341184,4.1407868922041615,29.646008736690728,0.06531071737256511,0.5859643621058106,4,0.45999908447265625,1.0849990844726562,1.5324974060058594,0.7199974060058594,-0.6699981689453125,1,-0.01651436716680932,2.6521652596487155,90.88999938964844,-2.094345597973114,90.6999969482422,-1.000013384999431,90.9499969482422,-0.01651436716680932
447,2017-04-12,91.93000030517578,92.13999938964844,91.01000213623048,91.02999877929688,2007400.0,0.012110519123043728,-1.4042627448116198,-15.00063580874873,49.082547937438804,39.95394730514069,-0.860405311452368,-0.2894801958423443,-0.8823616565053953,-4.3996057628635015,14.895397557915047,1.30999755859375,-0.34744274899198047,0.42750053405761435,-0.7506325340450815,1.6056336021603101,-0.16156599999372645,1.0165670681089551,2.6559256131911155,89.39396274689622,56.20396109326387,0.5890665340513447,4,-0.6399993896484375,-0.0149993896484375,0.13249969482421875,-0.3800010681152344,-1.6500015258789062,2,-0.028826297368452325,2.247629427792983,90.83000183105469,2.6521652596487155,90.88999938964844,-2.094345597973114,90.6999969482422,-0.028826297368452325
448,2017-04-13,91.5,92.0500030517578,91.4800033569336,92.0500030517578,1816300.0,-0.004677475293683564,1.0727146622278263,-0.6111134658585016,47.982058944782636,40.08353100882544,-0.41090930294880934,0.04268526273386897,-0.3620730043198961,-3.8716301099077697,14.112870013820617,0.5699996948242045,-0.40471068226580087,0.06100006103515909,-0.9552677863806736,1.0772679084509917,-0.44713386267275723,0.5691339847430754,2.731852137866298,67.67672875517297,31.715551924936037,0.5081339237079138,4,-0.20999908447265625,0.41500091552734375,0.5625,0.09000015258789062,-0.31999969482421875,3,-0.027868885811560773,-1.4042627448116198,91.93000030517578,2.247629427792983,90.83000183105469,2.6521652596487155,90.88999938964844,-0.027868885811560773
449,2017-04-17,91.58000183105469,91.95999908447266,91.02999877929688,91.8000030517578,1803800.0,0.0008743369514172539,2.4444884003503913,0.3999999999999845,54.01462021956326,40.52959992211024,-0.41370505912095723,-0.07253931504138222,-0.35544279580942373,-3.8472469442346693,12.9106948362035,0.9300003051757812,-0.4349697782174644,0.16100196838378622,-0.8257522406872368,1.1477561774548093,-0.3323751361517253,0.6543790729192978,2.3261024287510566,71.71723399172325,31.05965006761103,0.493377104535509,4,-0.29000091552734375,0.33499908447265625,0.2499980926513672,0.009998321533203125,0.29000091552735796,0,-0.023258406204685333,1.0727146622278263,91.5,-1.4042627448116198,91.93000030517578,2.247629427792983,90.83000183105469,-0.023258406204685333
450,2017-04-18,92.5,92.62999725341795,91.33000183105469,91.54000091552734,2135100.0,0.010045841346918882,1.131151231653425,-4.363607990012766,61.19093871412477,42.42048538688681,-1.2381639281957177,-1.0345533983936264,-1.1976092011278752,-4.67417417970502,11.842846478879336,1.299995422363267,-0.3896077425182938,1.0740001678466768,0.057598125901719754,2.090402209791634,0.5657991468741983,1.5822011888191554,1.1064162119900374,94.20171984904594,50.221790914822556,0.5082010209724757,4,-1.1049995422363281,-0.5849990844726562,-0.8597507476806641,-0.9099998474121094,0.089996337890625,1,-0.03664864205025342,2.4444884003503913,91.58000183105469,1.0727146622278263,91.5,-1.4042627448116198,91.93000030517578,-0.03664864205025342
451,2017-04-19,91.8499984741211,92.4499969482422,91.69000244140624,92.43000030517578,1978300.0,-0.007027043523015197,1.451614491041523,-0.6041691501959008,53.308827654298995,44.42212200492207,-0.546913116625305,-0.4094845351790468,-0.4573486585933182,-3.9411217412128394,10.995532492185223,0.8099975585937642,-0.3346878281085992,0.42649879455566975,-0.5852292221624111,1.4382268112737506,-0.0793652138033707,0.9323628029147102,1.4807047338784969,51.85178208122978,6.518325712434525,0.5058640083590392,4,-0.4549980163574219,0.06500244140625,-0.18724822998046875,-0.2599983215332031,0.9599990844726705,2,-0.02547628063978602,1.131151231653425,92.5,2.4444884003503913,91.58000183105469,1.0727146622278263,91.5,-0.02547628063978602
452,2017-04-20,92.04000091552734,92.4000015258789,91.5500030517578,92.11000061035156,1787900.0,0.002068616707269655,1.6153737807669721,0.12068874799400174,58.969479541887466,46.75883911567722,-0.7148985481096588,-0.6526377391728602,-0.5565694839737603,-4.019779567873968,10.045546369355101,0.849998474121108,-0.31133867363567447,0.6290012359619084,-0.3430496492263444,1.6010521211501612,0.142975793367782,1.1150266785560348,1.0370463288010257,63.12519371528082,13.954693201560467,0.4860254425941244,4,-0.6450004577636719,-0.125,-0.37725067138671875,-0.4500007629394531,0.9499969482421733,3,-0.020425871737478563,1.451614491041523,91.8499984741211,1.131151231653425,92.5,2.4444884003503913,91.58000183105469,-0.020425871737478563
453,2017-04-21,91.5999984741211,92.23999786376952,91.55999755859376,92.12999725341795,1964500.0,-0.004780556682198123,-1.2295069665057514,7.57144414168917,57.32838484937266,49.80069925036369,-0.19332749761191792,-0.2581628134733336,-0.04127714051786313,-3.4780038700723424,9.182390618492766,0.6800003051757528,-0.2684188988806113,0.20949897766112713,-0.7259666072056348,1.144964562527889,-0.2582338147722538,0.6772317700945081,1.243685283629759,35.625014901175724,-16.302915560478347,0.4677327924333839,4,-0.20499801635742188,0.31500244140625,0.07500076293945312,-0.009998321533203125,0.8600006103515625,4,-0.014410477257782328,1.6153737807669721,92.04000091552734,1.451614491041523,91.8499984741211,1.131151231653425,92.5,-0.014410477257782328
454,2017-04-24,92.55999755859376,92.87000274658205,92.01000213623048,92.01000213623048,2185400.0,0.010480339524720605,-2.127300975183454,-1.037729602118989,62.29506966505747,52.61671965159352,-0.96300986443498,-1.2109399386738176,-0.9322989904126899,-4.333925326480369,9.03118151152906,1.2700042724609517,-0.16728105436028784,1.1254981994629105,0.059082601794031575,2.1919137971317895,0.592290400628471,1.65870599829735,-2.399993896484389,79.86980495514037,25.892350571091747,0.533207798834437,4,-0.9309959411621236,-0.6449966430664205,-0.6024990081787251,-0.9699974060058736,-0.3600006103515625,0,-0.014909218775037147,-1.2295069665057514,91.5999984741211,1.6153737807669721,92.04000091552734,1.451614491041523,91.8499984741211,-0.014909218775037147
455,2017-04-25,92.29000091552734,92.8949966430664,92.27999877929688,92.63999938964844,1882400.0,-0.0029169906027223247,-2.3242881002948637,-0.6363661584985226,58.61513568898603,55.865229246168006,-0.529188412103224,-0.9054574000540043,-0.6085802040287405,-3.97281881253339,9.094696804187333,0.6149978637695312,-0.048760656047917905,0.8035015106201229,-0.32467012453787447,1.9316731457781202,0.2394156930411242,1.3675873281991215,-2.0757972717285185,55.01869068755685,2.6814162048374115,0.5640858175789983,4,-0.33750152587890625,-0.7350006103515625,-0.23250198364257812,-0.7000007629394531,0.44000244140625,1,-0.004550852365141078,-2.127300975183454,92.55999755859376,-1.2295069665057514,91.5999984741211,1.6153737807669721,92.04000091552734,-0.004550852365141078
456,2017-04-26,90.91999816894531,92.33000183105469,90.87999725341795,92.31999969482422,2736600.0,-0.014844541477857298,1.0422516292989246,4.000021798365123,46.61246836594605,55.590775960446585,0.9553925625782256,0.4489721650274703,0.7880822010487236,-2.4812249536701074,8.891204190699833,1.450004577636733,0.10497919861261096,-0.5420009613037138,-1.6981042315766786,0.614102308969251,-1.120052596440189,0.036050673832761504,-0.5985628051757885,1.985157699444105,-48.132527507150456,0.5780516351364821,4,0.967498779296875,0.6075019836425781,1.1375007629394531,0.6700019836425781,2.6200027465820312,2,0.018367776095223443,-2.3242881002948637,92.29000091552734,-2.127300975183454,92.55999755859376,-1.2295069665057514,91.5999984741211,0.018367776095223443
457,2017-04-27,90.83000183105469,91.41999816894531,90.66000366210938,90.91999816894531,2290300.0,-0.0009898409558191101,-2.534918381831086,0.06428302843036278,49.14289202008919,55.71975741325843,0.9755326611436175,0.5133054824357259,0.8968275124142338,-2.2504044598343285,8.705436200525558,0.7599945068359375,0.2112878183161513,-0.5989974975585994,-1.7889189530598486,0.5909239579426497,-1.1939582253092311,-0.004036769807967744,-0.40562401611329335,7.60620594309512,-42.99759274036411,0.5949607277506253,4,0.9474983215332031,0.6974983215332031,1.2724971771240234,0.7599983215332031,2.6100006103515483,3,0.02179891762219599,1.0422516292989246,90.91999816894531,-2.3242881002948637,92.29000091552734,-2.127300975183454,92.55999755859376,0.02179891762219599
458,2017-04-28,90.38999938964844,91.2300033569336,89.83000183105469,91.1999969482422,2894500.0,-0.004844241247783598,2.2183559289334758,9.000339097999479,47.844245804364895,55.03416025601417,1.387425820155869,0.9458853188884859,1.3416646981292928,-1.677413075616073,8.717096701894334,1.4000015258789062,0.34741864393731703,-1.003499984741211,-2.2743605683956076,0.26736059891318575,-1.6389302765684022,-0.3680696929140197,2.5049972534179688,18.270750619189265,-34.70866367753742,0.6354302918271972,4,0.9724998474121094,0.9724998474121094,1.7249984741210938,1.2000007629394531,2.8199996948242188,4,0.02876422714545157,-2.534918381831086,90.83000183105469,1.0422516292989246,90.91999816894531,-2.3242881002948637,92.29000091552734,0.02876422714545157
459,2017-05-01,89.47000122070312,90.75,89.3499984741211,90.6500015258789,3363600.0,-0.01017809685980231,1.0289917569203721,1.4567948911159416,41.035363022473994,52.79465184583075,2.2089380792567823,1.8554783998574464,2.378894581933821,-0.6183661966565381,9.33957836669204,1.4000015258789062,0.2933248413025922,-1.8564983367919865,-3.3742010834026814,-0.3387955901812916,-2.615349710097334,-1.097646963486639,3.3636955261230526,3.3851285914128915,-50.05325355742053,0.7588513733053479,5,1.652496337890625,1.652496337890625,2.6449966430664062,2.1199989318847656,4.299995422363281,0,0.0334189988037874,2.2183559289334758,90.38999938964844,-2.534918381831086,90.83000183105469,1.0422516292989246,90.91999816894531,0.0334189988037874
460,2017-05-02,89.0,89.83000183105469,88.76000213623047,89.63999938964844,3058600.0,-0.005253171054996786,1.098029829311712,0.5423722238386189,39.01559766630339,51.2065151804979,2.3805987258402013,2.280140801959334,2.6610137170106754,-0.005528167423506147,10.071952976049175,1.0699996948242188,0.25830813638391703,-2.2234996795654354,-4.062873148818767,-0.3841262103121039,-3.143186414192101,-1.3038129449387696,3.6943488159179765,6.722629811915107,-47.67122557154894,0.9196867346266666,5,1.8274993896484375,1.8274993896484375,3.1149978637695312,2.5900001525878906,3.5699996948242188,1,0.03595502189036193,1.0289917569203721,89.47000122070312,2.2183559289334758,90.38999938964844,-2.534918381831086,90.83000183105469,0.03595502189036193
461,2017-05-03,89.13999938964844,90.22000122070312,88.9000015258789,90.22000122070312,2695300.0,0.0015730268499825062,1.4444397349496318,1.6875044703526214,31.071914004229882,48.10678567631373,2.0291461753965763,2.0831260326414736,2.388268785476413,-0.048168292000042356,11.054479161898472,1.3199996948242188,0.18092140343448193,-1.9795001983642635,-4.041450779482588,0.08245038275406102,-3.0104754889234187,-0.9485249078051083,3.318288625488293,14.285632337208268,-34.207001828224065,1.0309752905591596,5,1.6875,1.6875,4.07499885559082,2.7649993896484375,1.69000244140625,2,0.04027377150399736,1.098029829311712,89.0,1.0289917569203721,89.47000122070312,2.2183559289334758,90.38999938964844,0.04027377150399736
462,2017-05-04,89.69999694824219,91.8000030517578,87.13999938964844,88.0,6391200.0,0.006282225290869636,-1.7251497994494258,-1.5740685796634595,37.999979654947964,45.95918509915543,1.2318549446251694,1.462654386863278,1.747975309770382,-0.4963428511128001,11.471122178380162,4.660003662109361,-0.01367638542178895,-1.3335025787353487,-3.4842458569797685,0.8172406995090711,-2.4088742178575586,-0.2581309396131388,2.536393914160172,54.9355267552507,8.503159509943721,1.0753716391222095,5,0.3175010681152344,0.3175010681152344,2.8650035858154297,2.3600006103515625,1.5500030517578125,3,0.04280941023332341,1.4444397349496318,89.13999938964844,1.098029829311712,89.0,1.0289917569203721,89.47000122070312,0.04280941023332341
463,2017-05-05,89.62999725341797,90.0999984741211,89.18000030517578,89.86000061035156,2267300.0,-0.00078037566561584,1.591547479610148,-0.13529633519131862,36.98260925367393,43.14668949789059,1.1097217301853703,1.5059008831755705,1.7487500248766423,-0.3372636805546989,12.294087230573087,0.9199981689453125,-0.13294286742379313,-1.3375022888183565,-3.578168781480244,0.9031642038435308,-2.4578355351493,-0.21716904248741287,2.1986822911640758,53.43338856181131,9.778060756754265,1.1203332463309423,5,0.3875007629394531,0.3875007629394531,2.81500244140625,2.4300003051757812,1.9599990844726562,4,0.042508147994425816,-1.7251497994494258,89.69999694824219,1.4444397349496318,89.13999938964844,1.098029829311712,89.0,0.042508147994425816
464,2017-05-08,89.4800033569336,89.7699966430664,89.0,89.58000183105469,2311600.0,-0.0016734787580131583,2.208398900068348,0.43476962881878795,27.52976545266091,39.69275947163225,0.8681702670471481,1.6441036648695757,1.8218354410619213,-0.10486433632240733,13.199851456609762,0.7699966430664062,-0.32228408882559734,-1.4264965057373047,-3.76223500584517,0.9092419943705607,-2.5943657557912303,-0.2586272556833791,2.3199996948242045,50.21463794785836,12.418010055064386,1.1678692500539323,5,0.25499725341796875,0.5374946594238281,2.484996795654297,2.5799942016601562,1.9799957275390625,0,0.041685243491332846,1.591547479610148,89.62999725341797,-1.7251497994494258,89.69999694824219,1.4444397349496318,89.13999938964844,0.041685243491332846
465,2017-05-09,89.19999694824219,89.6510009765625,88.87000274658203,89.2300033569336,2299200.0,-0.003129262384741649,-1.2637800064131626,0.3000686655985351,29.13384123886989,37.750689790846,0.7417697458403723,1.8877958779086725,2.099721688729659,0.2449401151266386,14.698644156136599,0.7809982299804688,-0.49409643108636203,-1.6220027923584013,-4.079366704656337,0.8353611199395345,-2.8506847485073763,-0.39332083620942626,2.227205810546863,44.20592145331679,7.8489722419091095,1.2286819561489688,5,0.2700042724609375,0.8175010681152344,2.670003890991211,2.8600006103515625,2.4500045776367188,1,0.05123318218806605,2.208398900068348,89.4800033569336,1.591547479610148,89.62999725341797,-1.7251497994494258,89.69999694824219,0.05123318218806605
466,2017-05-10,89.33000183105469,89.4000015258789,88.94000244140625,89.11000061035156,1654400.0,0.0014574538930527403,1.5555461365659307,-7.331807780320366,28.457880047498833,35.45235512722485,0.40510652126457103,1.7282617559561828,1.9400494216823887,0.19545882613451226,16.21140703270519,0.45999908447265625,-0.8020929538910622,-1.4169979095458984,-3.9632860797258758,1.129290260634079,-2.690141994635894,-0.14385382445590267,1.754224658203114,46.995723613121385,13.445428220718753,1.2731440850899896,5,0.1399993896484375,0.6874961853027344,2.507497787475586,2.7299957275390625,0.0800018310546875,2,0.0362699854176336,-1.2637800064131626,89.19999694824219,2.208398900068348,89.4800033569336,1.591547479610148,89.62999725341797,0.0362699854176336
467,2017-05-11,89.27999877929688,89.45999908447266,88.80000305175781,88.80000305175781,1402500.0,-0.0005597565289697792,-1.7500079473567092,2.181786655569427,30.33899072188288,33.50732678472685,0.23704769441062012,1.6543746614833879,1.9617714648972537,0.31038534351534963,16.89403970075877,0.6599960327148438,-1.0940527412015513,-1.33450088500976,-3.8973322734679385,1.2283305034484187,-2.6159165792388563,-0.05308519078066354,1.4886895419921728,36.92287828725359,3.4848619931616085,1.2814156942290922,5,0.19000244140625,0.7374992370605469,2.467498779296875,2.779998779296875,0.5699996948242188,3,0.017361145530360833,1.5555461365659307,89.33000183105469,-1.2637800064131626,89.19999694824219,2.208398900068348,89.4800033569336,0.017361145530360833
468,2017-05-12,88.94999694824219,89.44999694824219,88.66999816894531,89.33999633789062,1827300.0,-0.003696257118802837,1.5573704880306176,-0.8125059605175319,15.749547593195757,30.697791737029267,0.38141379641757567,1.8799262477793661,2.263910281524346,0.6866466778562028,17.644382319885572,0.779998779296875,-1.216214575595103,-1.5370025634765625,-4.167184871185938,1.0931797442328133,-2.8520937173312575,-0.2219114096218675,1.5283962585156132,25.45446979102366,-2.023065775024019,1.3150911538546883,5,0.5200042724609375,1.0675010681152344,2.707500457763672,3.1100006103515625,0.3300018310546875,4,0.02585725835489483,-1.7500079473567092,89.27999877929688,1.5555461365659307,89.33000183105469,-1.2637800064131626,89.19999694824219,0.02585725835489483
469,2017-05-15,89.44999694824219,89.47000122070312,88.55999755859375,88.76000213623047,2029600.0,0.005621135662218668,1.49314925326338,-1.7692202355334716,24.181817929607135,29.049593988507464,-0.13602690386436223,1.2776768943489145,1.7341904537879174,0.2340479012886334,18.9516660553431,0.910003662109375,-1.3579107244453894,-0.9305023193359432,-3.546795571953325,1.6857909332814387,-2.2386489456446412,0.37764430697275486,0.7613247531468659,81.57622377622377,55.20378711955986,1.3081466263086916,5,0.0200042724609375,0.5675010681152344,2.207500457763672,2.6100006103515625,-0.04999542236328125,0,0.023923973869856008,1.5573704880306176,88.94999694824219,-1.7500079473567092,89.27999877929688,1.5555461365659307,89.33000183105469,0.023923973869856008
470,2017-05-16,89.11000061035156,89.83000183105469,88.8499984741211,89.26000213623047,1974600.0,-0.003800965338068729,-1.9253578382810097,-0.2173951503223167,29.753947826561884,28.90315330209991,0.24721080256279038,1.423673620351991,2.0508641934387555,0.6298491813189173,19.576272445548113,0.9800033569335938,-1.4765967499649832,-1.1009986877441378,-3.5744783595604446,1.372480984072169,-2.337738523652291,0.1357411481640156,0.8556153060982439,43.307181218536364,13.27779197065577,1.236739835908156,5,0.3600006103515625,0.9074974060058594,2.547496795654297,2.9499969482421875,-0.01000213623046875,1,0.026371882594826257,1.49314925326338,89.44999694824219,1.5573704880306176,88.94999694824219,-1.7500079473567092,89.27999877929688,0.026371882594826257
471,2017-05-17,89.51000213623047,90.13999938964844,88.51000213623047,88.91000366210938,3866600.0,0.0044888511181588875,-1.328564966948409,-3.999949137887188,36.192490323610386,28.70232115417351,-0.10592555149425209,0.8847378904534224,1.6433129318180306,0.2784858698933448,20.32462771816494,1.6299972534179688,-1.4540451459890562,-0.5839973449706974,-2.9500859490679545,1.7820912591265596,-1.767041647019326,0.5990469570779311,-2.3700027465820312,61.349796627146645,27.307379784727402,1.183044302048631,5,-0.18500137329101562,0.5074958801269531,2.092498779296875,2.5499954223632812,-0.660003662109375,2,0.023907935857173213,-1.9253578382810097,89.11000061035156,1.49314925326338,89.44999694824219,1.5573704880306176,88.94999694824219,0.023907935857173213
472,2017-05-18,90.16000366210938,90.7300033569336,88.91000366210938,89.6500015258789,2854700.0,0.007261775336455001,1.206058196042891,0.8500057220604504,47.69543612873633,29.892635251402666,-0.764174081079716,0.09135390166130719,0.9899353426031325,-0.3293018900168079,20.990356263041214,1.8199996948242188,-1.3508594810578103,0.16000404357910725,-2.022847692227444,2.3428557793856584,-0.9314218243241754,1.25142991148239,-2.9600042724609352,74.3243521891539,36.705332235845304,1.0914258679032762,5,-0.5400009155273438,-0.14250564575195312,1.4424972534179688,1.899993896484375,-1.220001220703125,3,-0.008318544471346279,-1.328564966948409,89.51000213623047,-1.9253578382810097,89.11000061035156,1.49314925326338,89.44999694824219,-0.008318544471346279
473,2017-05-19,90.27999877929688,90.5500030517578,89.4000015258789,89.75,2707600.0,0.0013309129582248502,1.149520848782188,1.0392089398177928,59.665836355955655,33.463309796213196,-0.8742017955057833,-0.139768751952289,0.8475791069644032,-0.4105874007411927,21.69206160571144,1.150001525878892,-1.1863347922393928,0.3459991455078182,-1.7092524748853464,2.4012507659009827,-0.6816266646887641,1.3736249557044005,-2.9387992309570308,79.72953467592274,36.219498358322795,1.0276258101965798,5,-0.6599960327148438,-0.2625007629394531,1.3225021362304688,1.779998779296875,-2.7699966430664062,4,-0.004762963125719333,1.206058196042891,90.16000366210938,-1.328564966948409,89.51000213623047,-1.9253578382810097,89.11000061035156,-0.004762963125719333
474,2017-05-22,91.18000030517578,91.33000183105469,90.04000091552734,90.11000061035156,1830500.0,0.009969002415242567,-1.132234531548516,2.0188719986180685,73.5930628698066,38.40322331076172,-1.6848825941192302,-1.2105211804809528,-0.06414182862347673,-1.2664125732163143,21.516823098151992,1.2900009155273438,-1.0949195112925736,1.3150005340576172,-0.43973526917268657,3.069736337287921,0.4376326324424582,2.192368435672776,-3.703248604492188,94.68079637901322,44.59581471550682,0.8773679016151544,5,-1.2599983215332031,-1.1625022888183594,0.4225006103515625,0.8799972534179688,-3.3600006103515625,0,-0.020837919713968867,1.149520848782188,90.27999877929688,1.206058196042891,90.16000366210938,-1.328564966948409,89.51000213623047,-0.020837919713968867
475,2017-05-23,91.87000274658205,92.0,91.01000213623048,91.20999908447266,1803500.0,0.007567475752323416,1.1521735524853323,0.6168260283642564,76.4023239375306,43.73038374298746,-2.186219452007876,-2.038096413628992,-0.7474488469333664,-1.9034666452442792,21.048640102250086,0.989997863769517,-0.9641411034994292,2.026002883911147,0.3872420735782214,3.6647636942440727,1.2066224787446913,2.8453832890776027,-4.162056038076187,96.27514805188032,39.940783915831574,0.8193804051664627,5,-1.615001678466811,-1.8525047302246236,-0.2675018310547017,0.18999481201170454,-6.110000610351577,1,-0.026885829398704764,-1.132234531548516,91.18000030517578,1.149520848782188,90.27999877929688,1.206058196042891,90.16000366210938,-0.026885829398704764
476,2017-05-24,92.58999633789062,92.66000366210938,91.77999877929688,92.0,1814900.0,0.00783709121349041,1.4109359976589608,0.8939288851897897,77.11067914470652,48.9272380121901,-2.6766281691326697,-2.7685057750680926,-1.4483739425132285,-2.575687273324732,22.301763441409523,0.8800048828125,-0.724522393549293,2.662496566772461,0.6625186557552922,4.66247447778963,1.6625076112638766,3.6624855222810453,-4.538685366065238,98.13313802083333,39.90247548533332,0.999988955508586,5,-2.004993438720703,-2.572498321533203,-0.9349956512451172,-0.529998779296875,-6.9499969482421875,2,-0.037693033824447,1.1521735524853323,91.87000274658205,-1.132234531548516,91.18000030517578,1.149520848782188,90.27999877929688,-0.037693033824447
477,2017-05-25,92.80999755859376,93.01000213623048,92.37999725341795,92.69000244140624,1665400.0,0.002376079807804299,1.4230757944775143,0.2033828169451679,79.01458355086845,55.95668645193151,-2.618616048843805,-2.9856403496693815,-1.671502622111646,-2.7364112634095363,23.653652791780523,0.6300048828125284,-0.46144329287533026,2.78349800109865,0.4305448875477538,5.136451114649546,1.607021444323209,3.959974557874091,-4.297817317739984,94.45970792738342,34.15070523149981,1.1764765567754478,5,-2.0499954223632955,-2.734996795654311,-1.1549968719482564,-0.7500000000000142,-8.33999633789064,3,-0.0426678072259683,1.4109359976589608,92.58999633789062,1.1521735524853323,91.87000274658205,-1.132234531548516,91.18000030517578,-0.0426678072259683
478,2017-05-26,92.98999786376952,93.08999633789062,92.5199966430664,92.9000015258789,1308000.0,0.0019394495195639294,2.9311233885819523,0.7499999999997039,81.85107337498334,62.36438150141775,-2.4197370428886273,-3.1208770249679816,-1.8825845247979345,-2.858838937433987,24.341750244581274,0.5699996948242188,-0.17711135171767012,2.833498382568351,0.13417935872681142,5.53281740640989,1.4838388706475882,4.1831578944891135,-3.9380789954705335,96.72135658342647,33.68407400826874,1.3496595119207688,5,-2.18999862670897,-2.874999999999986,-1.3349971771240092,-0.930000305175767,-9.199996948242173,4,-0.04355302199594102,1.4230757944775143,92.80999755859376,1.4109359976589608,92.58999633789062,1.1521735524853323,91.87000274658205,-0.04355302199594102
479,2017-05-30,92.45999908447266,93.0,92.18800354003906,92.94000244140624,1952600.0,-0.005699524588368199,1.7066617499332426,-5.333587656833509,78.29861915957497,67.75823387175254,-1.5844945280019118,-2.482677955005215,-1.3649990691149583,-2.265781380948269,24.534764403770254,0.8119964599609375,0.09768096041320007,2.1539997100830135,-0.7113233217135502,5.019322741879577,0.7213381941847246,3.5866612259813024,-2.8427493704308375,69.71158607484877,4.114954010641682,1.4326615158982838,5,-1.6599998474121094,-2.345001220703125,-0.8049983978271484,-0.40000152587890625,-9.639999389648438,1,-0.05353663202743286,2.9311233885819523,92.98999786376952,1.4230757944775143,92.80999755859376,1.4109359976589608,92.58999633789062,-0.05353663202743286
480,2017-05-31,92.1999969482422,92.9499969482422,91.97000122070312,92.62999725341795,2283000.0,-0.0028120499546285815,-1.2022579787918333,0.8958277040451076,74.36328874864994,71.99943369675692,-0.9388072572240986,-2.0771443446140694,-1.1329377613534177,-1.9356086077454222,24.196219824370647,0.9799957275390767,0.49826834590314206,1.7339977264404496,-1.1812057884917948,4.649201241372694,0.2763959689743274,3.1915994839065718,-2.0965627068615476,32.06098867819146,-34.406014919556775,1.4576017574661235,5,-1.1999969482422017,-2.0849990844726705,-0.4279956817627095,-0.1399993896484517,-9.159996032714858,2,-0.04750539477649607,1.7066617499332426,92.45999908447266,2.9311233885819523,92.98999786376952,1.4230757944775143,92.80999755859376,-0.04750539477649607
481,2017-06-01,92.7300033569336,92.73999786376952,91.41999816894531,92.3499984741211,2466000.0,0.00574844280080522,5.600099183642726,-0.8837316584163392,77.08008704931821,75.26439491015492,-1.0773134024359052,-2.4500203629963835,-1.6704729429033023,-2.3881372396780307,24.279567996191588,1.3199996948242045,0.8567705086447006,2.0845039367675753,-0.9274193001365774,5.096427173671728,0.578542318315499,3.5904655552196516,-2.208450422041537,78.4435104390333,7.89901365770838,1.5059616184520779,6,-1.4850044250488281,-2.6150054931640625,-0.9762535095214844,-0.6700057983398438,-9.960006713867188,3,-0.07516446639039154,-1.2022579787918333,92.1999969482422,1.7066617499332426,92.45999908447266,2.9311233885819523,92.98999786376952,-0.07516446639039154
482,2017-06-02,93.54000091552734,93.5500030517578,92.37999725341795,92.94000244140624,2506100.0,0.008735010560454004,2.774195533132518,1.5789230645679784,83.50368605647118,77.91304487687886,-1.5169623123627787,-3.117415542847283,-2.4913150284950376,-3.111328273948871,23.25603301666124,1.1700057983398438,1.2287154371612132,2.7025012969970703,-0.5366464137623836,5.941649007756524,1.0829274416173433,4.322075152376797,-2.6588659042154887,99.53041721588696,22.32056601503298,1.6195738553797268,6,-1.7449989318847656,-3.1949996948242188,-1.8325023651123047,-1.4800033569335938,-9.790000915527344,4,-0.08445586325162768,5.600099183642726,92.7300033569336,-1.2022579787918333,92.1999969482422,1.7066617499332426,92.45999908447266,-0.08445586325162768
483,2017-06-05,93.44000244140624,93.6999969482422,93.0500030517578,93.58000183105469,1707500.0,-0.001069045041077299,2.4211139220173212,-0.23333290947702184,80.93028977518716,78.72829231081003,-1.0298812383172589,-2.8641945860787104,-2.394520084477719,-2.921668804324426,22.227428581468395,0.6499938964844034,1.5721528530516196,2.4120025634765483,-0.9729959825003363,5.797001109453433,0.719503290488106,4.104501836464991,-2.131848543623036,88.59672605104888,11.4459959252776,1.692499272988445,6,-1.0850028991698935,-3.0200042724609233,-1.7875022888183452,-1.3800048828124858,-8.740005493164048,0,-0.0959974420626537,2.774195533132518,93.54000091552734,5.600099183642726,92.7300033569336,-1.2022579787918333,92.1999969482422,-0.0959974420626537
484,2017-06-06,93.20999908447266,93.87000274658205,93.08000183105469,93.4499969482422,1758500.0,-0.0024615084645124297,-2.1600518806745055,1.7142779291552408,82.3343525909242,79.38740660563155,-0.5382421239639541,-2.466900728557988,-2.1598203936096354,-2.616003706102674,21.090990097372664,0.790000915527358,1.823348156615907,1.9954994201660128,-1.4410136808597116,5.432012521191737,0.2772428696531506,3.713755970678875,-1.4713134376068382,73.0611253491605,-8.024805824537566,1.7182565505128597,6,-0.5649986267089844,-2.704998016357422,-1.8474998474121094,-1.1500015258789062,-8.360000610351562,1,-0.10106209914677,2.4211139220173212,93.44000244140624,2.774195533132518,93.54000091552734,5.600099183642726,92.7300033569336,-0.10106209914677
485,2017-06-07,93.7699966430664,93.87999725341795,93.13999938964844,93.4499969482422,1987300.0,0.006007912928807535,1.740728182087999,-1.3333439298088074,82.76918851412287,80.01612986890004,-0.8944427568293349,-2.8110972633200646,-2.6946552535684702,-3.1068532867933385,19.81589088132227,0.739997863769517,2.0408933207094435,2.3269969940185575,-1.1529849977409867,5.806978985778102,0.5870059981387925,4.0669879898983226,-1.6050475762573484,95.52842880934935,11.45253202527337,1.7399909958797704,6,-1.1199989318847656,-3.259998321533203,-2.6474990844726562,-1.7099990844726562,-8.1199951171875,2,-0.11677505961659707,-2.1600518806745055,93.20999908447266,2.4211139220173212,93.44000244140624,2.774195533132518,93.54000091552734,-0.11677505961659707
486,2017-06-08,92.56999969482422,93.66999816894531,92.4749984741211,93.45999908447266,2458700.0,-0.012797237828747643,-1.2129586459260515,-2.7812507450588937,67.09218154291361,78.69141853468282,0.33795941196460433,-1.4291978661234168,-1.4880790611706516,-1.8377571021762549,18.198500861001417,1.2949981689453125,2.096719617232708,0.9650001525878906,-2.4005933953018257,4.330593700477607,-0.7177966213569675,2.647796926532749,1.3099975585937358,12.66682942708428,-69.64178244143534,1.6827967739448553,6,0.07999801635742188,-2.0600013732910156,-1.7425003051757812,-0.5100021362304688,-6.970001220703125,3,-0.10294910673776003,1.740728182087999,93.7699966430664,-2.1600518806745055,93.20999908447266,2.4211139220173212,93.44000244140624,-0.10294910673776003
487,2017-06-09,90.83000183105469,92.54000091552734,90.45999908447266,92.4800033569336,2801800.0,-0.018796563352120432,1.3502890123579183,1.8539355701476161,53.17187524749341,75.50484096496173,1.9752802820968327,0.45626946608075514,0.23583592255594965,-0.0522872482474952,16.980135518328808,2.1100006103515625,2.030539510826884,-0.8524978637695284,-4.060355391030711,2.3553596634916545,-2.45642662740012,0.751430899861063,3.049995422363267,10.818799552051729,-68.84940136316824,1.6039287636305934,6,1.339996337890625,-0.3200035095214844,-0.00250244140625,2.43499755859375,-5.230003356933594,4,-0.08873725669388433,-1.2129586459260515,92.56999969482422,1.740728182087999,93.7699966430664,-2.1600518806745055,93.20999908447266,-0.08873725669388433
488,2017-06-12,91.25,92.41999816894531,90.4290008544922,90.5999984741211,2720600.0,0.004624002647567016,-3.0141205786669376,-0.39393995440863,50.42734883495626,72.4080331511152,1.4332261858221358,0.22916611783321628,-0.18312353560872907,-0.4307753963687162,15.615564295028339,1.9909973144531108,1.9064659499172194,-0.5474998474121122,-3.497438156178987,2.4024384613547625,-2.0224690017955567,0.9274693069713322,2.4931973266601375,23.7902058015292,-51.74918582999253,1.4749691543834407,6,0.9044990539550781,-0.05500030517578125,-1.2325019836425781,0.060001373291015625,-5.55999755859375,0,-0.0821917808219178,1.3502890123579183,90.83000183105469,-1.2129586459260515,92.56999969482422,1.740728182087999,93.7699966430664,-0.0821917808219178
489,2017-06-13,91.58999633789062,91.66000366210938,90.16999816894531,90.68000030517578,1909800.0,0.003725987264554753,1.8380768308544109,1.3999906099980046,48.214242270604394,69.50258354244346,1.0692889168332869,0.06083235332283721,-0.5087599329676493,-0.7188796590257311,14.168492098493685,1.4900054931640625,1.7476176170720379,-0.3145034790039034,-3.0536333484000835,2.4246263903922767,-1.6840684137019934,1.0550614556941866,1.954349200439438,38.274892705186694,-33.210557870710396,1.3695649346980885,6,0.4350013732910156,-0.39499664306640625,-1.5724983215332031,-0.5199966430664062,-5.689994812011719,1,-0.07522654946103602,-3.0141205786669376,91.25,1.3502890123579183,90.83000183105469,-1.2129586459260515,92.56999969482422,-0.07522654946103602
490,2017-06-14,91.45999908447266,92.4499969482422,90.98999786376952,92.1500015258789,1697300.0,-0.0014193389956954627,1.2635762529423535,-0.7582477468036051,42.20690729276169,65.62778579171497,1.210584510055483,0.3962273188212322,-0.3736767278689399,-0.5547832786948987,12.855816358847497,1.4599990844726847,1.5400528548643422,-0.5620006561279354,-2.9790752054680922,1.8550738932122215,-1.7705379307980138,0.6465366185421431,1.8143986643066228,36.857169015066965,-29.966312063504326,1.2085372746700762,6,0.5649986267089844,-0.2649993896484375,-1.583749771118164,-0.9899978637695312,-5.299995422363281,2,-0.07227203888605505,1.8380768308544109,91.58999633789062,-3.0141205786669376,91.25,1.3502890123579183,90.83000183105469,-0.07227203888605505
491,2017-06-15,91.6500015258789,91.83999633789062,91.01000213623048,91.16000366210938,2312700.0,0.00207743760450696,-1.10124870831607,-0.7101393188854489,41.96677934651307,61.01257393505296,0.95131377702333,0.3950215022327086,-0.5614386967534983,-0.7068405823367669,11.21435179809862,0.829994201660142,1.3815045240636579,-0.47899818420410156,-2.5990754111531373,1.6410790427449342,-1.5390367976786195,0.5810404292704163,1.3760442565136515,62.447326656816074,-0.8439909261236807,1.060038613474516,6,0.3749961853027344,-0.4550018310546875,-1.9062519073486328,-1.1800003051757812,-5.430000305175781,3,-0.06546644735522233,1.2635762529423535,91.45999908447266,1.8380768308544109,91.58999633789062,-3.0141205786669376,91.25,-0.06546644735522233
492,2017-06-16,89.41000366210938,91.22000122070312,88.91000366210938,90.87000274658205,7470600.0,-0.024440783704046454,1.1388905568408598,-2.9796029583495813,30.711219742392586,55.43267726474245,2.8428150035362165,2.715157862428626,1.6483693765064942,1.5602185635337378,10.817760002173307,2.7399978637695312,1.2024814729771123,-2.6814960479736385,-4.968200155177669,-0.39479194076960766,-3.824848101575654,-1.538143994371623,3.3875583112073997,14.124320573110802,-43.08196618353052,1.1433520536020159,6,1.9849967956542969,1.7849960327148438,0.33374595642089844,0.9949951171875,-1.9900054931640625,4,-0.0426127394244018,-1.10124870831607,91.6500015258789,1.2635762529423535,91.45999908447266,1.8380768308544109,91.58999633789062,-0.0426127394244018
493,2017-06-19,89.8499984741211,90.23999786376952,89.0199966430664,89.95999908447266,3331600.0,0.004921091533275357,2.6418046414175893,0.07534293104799655,35.799759246191485,50.26216689310548,2.056262509794948,2.3624192281231444,1.1978269663311778,1.147723338618107,10.399735892794476,1.2200012207031108,0.9428008400286956,-2.220001220703125,-4.585159348564673,0.1451569071584231,-3.402580284633899,-1.037422156772351,2.558807668074934,26.55357612382908,-27.86998653911347,1.1825790639307716,6,1.5450019836425781,1.345001220703125,-0.10624885559082031,0.5550003051757812,-2.1899948120117188,0,-0.04730105812104268,1.1388905568408598,89.41000366210938,-1.10124870831607,91.6500015258789,1.2635762529423535,91.45999908447266,-0.04730105812104268
494,2017-06-20,89.27999877929688,89.77200317382812,89.13999938964844,89.66000366210938,2659500.0,-0.006343903222084002,1.0927142279708972,3.4545706755444585,34.63156389989567,44.91354193596913,2.2463990649548577,2.9331619236122606,1.758497628387147,1.7330858896408472,10.960995154602662,0.7099990844726562,0.511774692237907,-2.6950008392334013,-5.346033508398264,-0.04396817006853837,-4.020517173815833,-1.3694845046509698,2.778927114890493,10.451859291283897,-44.86714156742484,1.3255163345824312,6,2.0100021362304688,1.9150009155273438,0.46375083923339844,1.125,-1.089996337890625,1,-0.040210533008240956,2.6418046414175893,89.8499984741211,1.1388905568408598,89.41000366210938,-1.10124870831607,91.6500015258789,-0.040210533008240956
495,2017-06-21,89.4000015258789,89.697998046875,89.11000061035156,89.30999755859375,2186200.0,0.0013441168035708273,-1.4,-0.236849502088018,31.683120118310413,40.97920177767989,1.6107064594672806,2.760138727650684,1.624242663275524,1.6289804867511037,12.309468927124287,0.5879974365234375,0.09436355955791953,-2.451498031616211,-5.342406577355234,0.4394105141228124,-3.8969523044857226,-1.0060437587466993,2.3440321451006696,16.723518383501716,-34.19688062057658,1.44545427286951,6,1.3250007629394531,1.7949981689453125,0.3437480926513672,1.0049972534179688,-1.7600021362304688,2,-0.039149887474966616,1.0927142279708972,89.27999877929688,2.6418046414175893,89.8499984741211,1.1388905568408598,89.41000366210938,-0.039149887474966616
496,2017-06-22,89.0999984741211,89.75,88.8949966430664,89.47000122070312,2721000.0,-0.0033557387767042535,-1.1922982873128123,-4.110960413664491,24.125819405368688,37.75186223966603,1.5273427912624413,2.9357935902982035,1.9081477815194603,1.9488862497524906,13.389104489526938,0.8550033569335938,-0.35471542971070846,-2.577001190185541,-5.69279455901426,0.5387921786431775,-4.1348978745999005,-1.0191045057711818,2.360632195971462,8.817265696012706,-34.46905817293631,1.5578966844143622,6,1.5724983215332031,2.095001220703125,0.6437511444091797,1.3050003051757812,-1.6399993896484375,3,-0.03299657533513467,-1.4,89.4000015258789,1.0927142279708972,89.27999877929688,2.6418046414175893,89.8499984741211,-0.03299657533513467
497,2017-06-23,88.8499984741211,89.4000015258789,88.56999969482422,89.4000015258789,4205800.0,-0.002805836187220745,2.0181717297822166,1.4864837000226818,23.71128164389647,34.783410329548275,1.6393365267616389,3.029218645909765,2.1033512576289297,2.2141841928342387,14.276773044813492,0.8300018310546875,-0.9027101762994079,-2.6290012359619084,-5.938889813201698,0.6808873412778809,-4.283945524581796,-0.9740569473420209,2.302756112728318,16.76641235323693,-19.92970092919323,1.6549442886198928,6,1.6599998474121094,2.375,0.8212509155273438,1.5550003051757812,-2.1800003051757812,4,-0.02960041979273631,-1.1922982873128123,89.0999984741211,-1.4,89.4000015258789,1.0927142279708972,89.27999877929688,-0.02960041979273631
498,2017-06-26,88.94000244140625,89.7300033569336,88.87000274658203,89.52999877929688,1704300.0,0.001012987831523482,-1.3561798457390104,1.0727146622277708,25.145504912927976,32.22021728980645,1.326718869676796,2.7618432605383703,1.9723291507089442,2.1542078920700476,14.985590692522477,0.8800048828125,-1.2837106910307625,-2.3364974975585966,-5.751055800938943,1.0780608058217496,-4.04377664924877,-0.6292183458684235,1.8511664605596394,30.782169356835016,-1.2597338861512135,1.707279151690173,6,1.5699958801269531,2.2849960327148438,0.8787479400634766,1.464996337890625,-2.0699996948242188,0,-0.017090220718875226,2.0181717297822166,88.8499984741211,-1.1922982873128123,89.0999984741211,-1.4,89.4000015258789,-0.017090220718875226
499,2017-06-27,87.51000213623047,88.94999694824219,87.4800033569336,88.76000213623047,2962100.0,-0.01607825799327889,-1.2442692074733261,2.1186572182279004,16.913318386373533,29.409818522429987,2.3659096992965516,4.007452173282829,3.3412697898656205,3.6030319475381134,16.417353430677675,1.4699935913085938,-1.479116536477619,-3.518997955322263,-7.273068080997859,0.23507217035333383,-5.396033018160068,-1.6419628924844574,2.9702030767355865,1.3215340819337686,-21.75246045483437,1.8770350628377983,6,2.1499977111816406,3.1699981689453125,2.308748245239258,2.8949966430664062,-1.0,1,0.00171410721308618,-1.3561798457390104,88.94000244140625,2.0181717297822166,88.8499984741211,-1.1922982873128123,89.0999984741211,0.00171410721308618
500,2017-06-28,87.81999969482422,88.48999786376953,87.20999908447266,88.11000061035156,3032300.0,0.003542424306094416,1.4381035422343325,0.232000732421875,22.28702218313056,27.22317883760971,1.6598274209195267,3.5336643342045875,2.9428970175445386,3.3033136075371345,18.224695177648005,1.279998779296875,-1.6887039807646715,-2.9900005340576143,-6.961191076111248,0.9811900079960196,-4.975595805084438,-1.0044052630307903,2.180173221176645,24.015763404751247,-0.35919039702007893,1.9855952710268197,6,1.3950004577636719,2.7249984741210938,2.1487503051757812,2.5849990844726562,-1.1599960327148438,2,0.004213194578317037,-1.2442692074733261,87.51000213623047,-1.3561798457390104,88.94000244140625,2.0181717297822166,88.8499984741211,0.004213194578317037
501,2017-06-29,85.76000213623047,87.81300354003906,85.44999694824219,87.69000244140625,5189200.0,-0.023457043563564928,1.1718785609351607,6.655152455868039,21.48478968511769,26.198019942356943,3.1251029446715393,5.317335919013743,4.909714603242946,5.37081722597199,20.40194587470758,2.3700027465820312,-1.9795468774888008,-4.701498031616211,-9.157037597249357,-0.24595846598306537,-6.929267814432777,-2.4737282487996453,3.7379394900953145,7.243101023371225,-18.068080890491668,2.227769782816571,6,2.0849952697753906,3.9049949645996094,4.376247406005859,4.644996643066406,1.2599945068359375,3,0.021921609218614302,1.4381035422343325,87.81999969482422,-1.2442692074733261,87.51000213623047,-1.3561798457390104,88.94000244140625,0.021921609218614302
502,2017-06-30,85.63999938964844,87.2699966430664,85.5,87.19999694824219,3415000.0,-0.0013992857228641853,1.0823527299817792,0.8082887626547126,17.34573339917648,24.147572626021937,2.965998259415599,5.075360846819407,4.927096481627046,5.495948029174926,22.467793551880433,1.7699966430664062,-2.2450099557167675,-4.426500701904303,-9.126901750742874,0.2739003469342691,-6.776701226323581,-2.076300177485024,3.0483533010606294,4.439302731426106,-20.19412906557822,2.3502005244192836,6,1.9710006713867188,4.024997711181641,4.661251068115234,4.7649993896484375,0.5200042724609375,4,0.021251748105969748,1.1718785609351607,85.76000213623047,1.4381035422343325,87.81999969482422,-1.2442692074733261,87.51000213623047,0.021251748105969748
503,2017-07-03,84.47000122070312,86.0999984741211,84.38999938964844,85.95999908447266,2905500.0,-0.013661818978092266,-1.0727242461933981,0.9551283305293634,12.208086511843376,21.656075138460572,3.679530044069949,5.838221632656499,5.9929472454212345,6.658255239030623,24.648204818246132,1.7099990844726562,-2.5901553009424134,-5.147998809814453,-10.19227942738138,-0.10371819224752699,-7.670139118597916,-2.62585850103099,3.570680321512569,1.754427058933758,-20.279624408909463,2.52214030878346,7,2.5999984741210938,4.664997100830078,5.947500228881836,5.93499755859375,1.9899978637695312,0,0.02604471311056389,1.0823527299817792,85.63999938964844,1.1718785609351607,85.76000213623047,1.4381035422343325,87.81999969482422,0.02604471311056389
504,2017-07-05,83.79000091552734,84.76000213623047,83.6449966430664,84.45999908447266,4607700.0,-0.00805019883211644,-1.3229118652149725,0.4496638453227648,11.534617703866274,19.41735264796678,3.910062392571419,6.088473924811893,6.52780281386552,7.317111777106959,26.868032035396066,1.1150054931640625,-2.6668131075708033,-5.356999206542966,-10.737058709484941,0.023060296399009417,-8.047028958013954,-2.6669694550719782,3.520544196174896,2.992863486624549,-16.457046804112835,2.6900297514709908,7,2.9074974060058594,4.972496032714844,6.667497634887695,6.614997863769531,2.0999984741210938,2,0.03675858452561398,-1.0727242461933981,84.47000122070312,1.0823527299817792,85.63999938964844,1.1718785609351607,85.76000213623047,0.03675858452561398
505,2017-07-06,82.81999969482422,83.61000061035156,82.62000274658203,83.30000305175781,3403100.0,-0.01157657489085162,-1.250002167448393,0.716424878726457,8.93022404160611,17.728953163104276,4.300809815094226,6.530910290782316,7.347099359331892,8.25340789200662,29.303924645384004,1.1699981689453125,-2.8877951171614455,-5.779500579833979,-11.40187425213341,-0.15712690753454694,-8.590687415983695,-2.968313743684263,3.7574357231508486,3.8512789848631543,-9.74005862899537,2.8111868361497145,7,3.3550033569335938,5.430000305175781,7.63749885559082,7.584999084472656,3.6500015258789062,3,0.044554485088181606,-1.3229118652149725,83.79000091552734,-1.0727242461933981,84.47000122070312,1.0823527299817792,85.63999938964844,0.044554485088181606
506,2017-07-07,83.04000091552734,83.9000015258789,82.19999694824219,82.58000183105469,3454600.0,0.002656377946314681,-1.7868725337535722,-0.9583247238337439,13.516607691090911,16.596211612792544,3.498726940185179,5.860825915171517,7.020008733311329,7.994571086495625,32.69478490666779,1.7000045776367188,-3.0743067995134794,-5.0829994201660185,-10.900482702553148,0.7344838622211114,-7.9917410613595905,-2.1742577789724464,2.7459479681691192,16.568126584754754,2.9184546495275523,2.9087416411935663,7,2.924999237060547,4.999996185302734,7.517498016357422,7.364997863769531,3.9799957275390625,4,0.04359348153505538,-1.250002167448393,82.81999969482422,-1.3229118652149725,83.79000091552734,-1.0727242461933981,84.47000122070312,0.04359348153505538
507,2017-07-10,82.7699966430664,83.7300033569336,82.76000213623047,83.38999938964844,2980600.0,-0.0032514965014944774,-2.031292841389998,-1.3478347403512845,8.644911041036451,14.762812293693488,3.1464699550908364,5.793046813892545,7.180479470505858,8.220103069961908,34.60765107132862,0.970001220703125,-3.2842121428911923,-4.950003433227536,-11.085892474029762,1.18588560757469,-8.01794795362865,-1.8820589128264231,2.2987618535392045,14.615371072086011,2.4906373406698794,3.0679445204011104,7,2.8050003051757812,5.270000457763672,7.910001754760742,7.345001220703125,3.970001220703125,0,0.051347108522034945,-1.7868725337535722,83.04000091552734,-1.250002167448393,82.81999969482422,-1.3229118652149725,83.79000091552734,0.051347108522034945
508,2017-07-11,83.75,83.98999786376953,82.19999694824219,82.19999694824219,5022700.0,0.0118400796989242,-1.3096740532186137,-2.499993847289731,19.17509130590838,15.014120395864024,1.511828203450392,4.450534062362976,6.114256722706955,7.19632390842483,36.65506587487936,1.7900009155273438,-3.4123434206762937,-3.5950000762939425,-9.739246664844273,2.5492465122563885,-6.667123370569115,-0.5228767820187699,0.7450061869329261,60.546871507547415,46.21900312915362,3.072123294275167,7,1.5949974060058594,4.289997100830078,7.320001602172852,6.595001220703125,2.75,1,0.028776163129664134,-2.031292841389998,82.7699966430664,-1.7868725337535722,83.04000091552734,-1.250002167448393,82.81999969482422,0.028776163129664134
509,2017-07-12,84.69999694824219,85.18000030517578,84.29000091552734,84.33000183105469,4026400.0,0.011343247143190238,-2.955579668373402,0.23870605723511287,26.02041094365387,15.428941369255504,0.13557070574191243,3.1177374256674,5.116960602454995,6.268545632232303,38.110905932821666,1.4300003051757812,-3.5186115886919254,-2.3005031585693416,-8.210767786651388,3.609761469512705,-5.255635472610365,0.6546291554716817,-2.5,83.89252294576224,66.98152605255699,2.9551323140410264,7,0.3065032958984375,3.3400001525878906,6.687501907348633,5.720001220703125,0.410003662109375,2,0.020779246749040192,-1.3096740532186137,83.75,-2.031292841389998,82.7699966430664,-1.7868725337535722,83.04000091552734,0.020779246749040192
510,2017-07-13,84.8499984741211,85.04000091552734,84.33499908447266,84.73999786376953,2626500.0,0.001770974395318703,1.8775262354809579,0.29730287033982183,27.979295503167975,16.150553126816646,-0.5364429496291621,2.5793870607514577,4.935579591207954,5.992248370921374,40.532933132777124,0.7050018310546875,-3.677850673860519,-1.8200016021728516,-7.410901230625484,3.770898026279781,-4.615451416399168,0.9754482120534647,-2.6500015258789062,88.92612552644043,68.05874761947685,2.7954498142263158,7,-0.11500167846679688,3.1899986267089844,6.725002288818359,5.655002593994141,-0.3600006103515625,3,0.012256934993870816,-2.955579668373402,84.69999694824219,-1.3096740532186137,83.75,-2.031292841389998,82.7699966430664,0.012256934993870816
511,2017-07-14,85.6500015258789,85.69999694824219,84.83000183105469,85.30999755859375,2533600.0,0.009428439200288352,2.9545698878118984,3.0909280066583436,34.31375922258057,18.0358893294171,-1.512774961491715,1.3774543369609376,4.108332893149779,5.09774088843443,42.82320178629491,0.8699951171875,-3.610435583356022,-0.7199985504150419,-5.8069526844468555,4.366955583616772,-3.263475617430956,1.823478516600872,-3.390404510498044,98.57155936104911,73.99698611258877,2.54347706701591,7,-1.5000038146972656,2.2849960327148438,5.929996490478516,4.859996795654297,-1.0999984741210938,4,0.009573843318338549,1.8775262354809579,84.8499984741211,-2.955579668373402,84.69999694824219,-1.3096740532186137,83.75,0.009573843318338549
512,2017-07-17,85.5999984741211,85.75,85.08999633789062,85.68000030517578,1831500.0,-0.0005838067818679793,5.0,-0.23529675754515875,33.56299086951722,20.408656480269748,-1.6416832858920998,1.1883115092928307,4.111896396697858,5.076099745190831,43.74494820810083,0.660003662109375,-3.678931213475039,-0.5795013427734403,-5.468623746150882,4.309621060604002,-3.0240625444621685,1.8650598589152878,-3.2027854614257762,95.77460853717768,69.01161784095049,2.4445612016887224,7,-1.625,1.7700004577636719,5.979999542236328,4.909999847412109,-0.5499954223632812,0,0.016588763951609353,2.9545698878118984,85.6500015258789,1.8775262354809579,84.8499984741211,-2.955579668373402,84.69999694824219,0.016588763951609353
513,2017-07-18,85.5999984741211,85.8499984741211,85.1729965209961,85.69000244140625,1586800.0,0.0,2.3024805076387724,1.1250238413122258,39.06070298708336,23.467110400627206,-1.6366475039289128,0.8997157351014096,4.066756010243338,5.010434377398241,44.67590775393564,0.677001953125,-3.5862210247874344,-0.36700134277343466,-4.9438733226490115,4.209870637102142,-2.65543733271123,1.9214346471643609,-3.00161824218749,83.97433389412731,51.76276788091732,2.28843598993779,7,-1.5750007629394531,1.7249984741210938,5.739999771118164,4.909999847412109,-0.8499984741210938,1,0.013317750116468519,5.0,85.5999984741211,2.9545698878118984,85.6500015258789,1.8775262354809579,84.8499984741211,0.013317750116468519
514,2017-07-19,85.69000244140625,85.8499984741211,85.20999908447266,85.62999725341797,2184500.0,0.0010514482346908327,2.368442186841207,-0.666694922437908,37.48535311652509,26.63990252006265,-1.5967035770769655,0.5554461746023094,3.936562304884859,4.8523863721407565,45.65717751043007,0.6399993896484375,-3.451064466332056,-0.09749755859374432,-4.400696076627881,4.205700959440392,-2.2490968176108197,2.054101700423331,-2.8314927500976523,89.43920150674309,53.86973257513431,2.1515992590170705,7,-1.6650047302246094,1.6349945068359375,5.984746932983398,4.819995880126953,-2.8899993896484375,2,0.009452649498377763,2.3024805076387724,85.5999984741211,5.0,85.5999984741211,2.9545698878118984,85.6500015258789,0.009452649498377763
515,2017-07-20,85.9000015258789,86.0999984741211,85.66500091552734,86.0999984741211,2770500.0,0.0024506836094007056,3.350041962310216,-3.332994278448824,51.05104348284308,30.810395385812882,-1.4794373722819358,0.07356309975607189,3.6970118892212724,4.614312464450208,46.563679057992644,0.43499755859375,-3.122737862641003,0.2875015258789091,-3.6677267894552728,4.242729841213091,-1.6901126317881818,2.265115683546,-2.802172731945305,84.25216717429308,43.23658512111362,1.9776141576670883,7,-1.7500038146972656,1.4249954223632812,5.709997177124023,4.609996795654297,-3.3000030517578125,3,-0.009196750890503091,2.368442186841207,85.69000244140625,2.3024805076387724,85.5999984741211,5.0,85.5999984741211,-0.009196750890503091
516,2017-07-21,86.16000366210938,86.19000244140625,85.41000366210938,85.66000366210938,2840800.0,0.0030268001351796414,1.7857220708446866,-2.5000381475547417,53.82355053113908,35.83024421804651,-1.3972617325946004,-0.4405780025065127,3.405679297751462,4.313091925375687,47.43033947043611,0.779998779296875,-2.682946561479909,0.6945034027099553,-2.9187218238211585,4.307728629241069,-1.1121092105556016,2.501116015975512,-2.7619579001570287,97.27285337772229,49.49781040976705,1.8066126132655602,7,-1.9650039672851562,0.8599929809570312,5.449995040893555,4.349994659423828,-4.0200042724609375,4,-0.019382610577514003,3.350041962310216,85.9000015258789,2.368442186841207,85.69000244140625,2.3024805076387724,85.5999984741211,-0.019382610577514003
517,2017-07-24,86.22000122070312,86.30999755859375,85.5999984741211,86.12000274658203,1881400.0,0.0006963504647590213,4.07158233194365,0.1999969482421875,65.37780805093041,40.96387941193785,-1.0241067471194185,-0.7459564185353287,3.316014489111609,4.21308379058209,48.076149278163975,0.7099990844726562,-2.064371041927899,0.8860008239746122,-2.383691993121232,4.155693641070457,-0.7488455845733029,2.5208472325225273,-2.4869206572163165,92.08476202618282,36.898503697251684,1.634846408547921,7,-0.9200019836425781,0.48999786376953125,5.389997482299805,4.289997100830078,-4.779998779296875,0,-0.019369034392269446,1.7857220708446866,86.16000366210938,3.350041962310216,85.9000015258789,2.368442186841207,85.69000244140625,-0.019369034392269446
518,2017-07-25,87.41999816894531,87.61000061035156,86.1449966430664,86.23999786376953,3016900.0,0.013917848889499318,-1.138687635393637,11.800183108262761,79.22696352027559,46.87571858711804,-1.8425291869431533,-2.177298207470187,2.1103212587680247,2.9820430912536438,48.665388636475,1.4650039672851562,-1.5456909272622994,2.1619979858398466,-0.8120776554789302,5.136073627158623,0.6749601651804511,3.649035806499242,-3.326149226143528,92.08323664141551,29.043415267737075,1.4870378206593888,7,-1.4474983215332031,-1.2000007629394531,3.875001907348633,3.0900001525878906,-5.489997863769531,1,-0.027110445742715705,4.07158233194365,86.22000122070312,1.7857220708446866,86.16000366210938,3.350041962310216,85.9000015258789,-0.027110445742715705
519,2017-07-26,87.66000366210938,90.37999725341795,87.41000366210938,87.5,2935300.0,0.0027454300868348103,-16.470738712862317,0.13559628875311155,94.16047012503533,54.22918243399219,-1.8087069268251526,-2.5354854247943166,1.8511719627554442,2.708561512735173,48.29359698361416,2.9699935913085795,-0.9133677753209071,2.394503402709958,-0.604139483830096,5.393146289250012,0.8951819594399382,3.893824845979978,-3.0035704524996305,45.271688155388226,-24.2118242221078,1.4993214432700237,7,-0.055004119873046875,-1.3700065612792969,3.6349964141845703,2.849994659423828,-6.910003662109375,2,-0.03319648118343865,-1.138687635393637,87.41999816894531,4.07158233194365,86.22000122070312,1.7857220708446866,86.16000366210938,-0.03319648118343865
520,2017-07-27,88.19000244140625,88.22000122070312,87.30999755859375,87.52999877929688,3025800.0,0.006046072976904959,1.5277836646462934,4.124928476063323,94.47311864795384,60.91355570347811,-2.0284109944798985,-3.200431014264609,1.3187540841017977,2.1532574813918757,47.72764594118735,0.910003662109375,-0.3935456217084692,2.9060020446777344,-0.16274470998115476,5.9747487993366235,1.3716286673482898,4.440375422007179,-2.503327703911026,55.9356612483058,-19.405144680030325,1.534373377329446,7,-0.4550056457519531,-1.9000053405761719,3.0524978637695312,2.319995880126953,-7.340003967285156,3,-0.06111803198134136,-16.470738712862317,87.66000366210938,-1.138687635393637,87.41999816894531,4.07158233194365,86.22000122070312,-0.06111803198134136
521,2017-07-28,87.63999938964844,88.06999969482422,87.06999969482422,87.80000305175781,1902100.0,-0.006236569186209517,1.8571553133514986,-0.2424284459240764,90.11524505127518,67.19713950145122,-1.3035201897687472,-2.6375924752644266,1.8470018587690191,2.6802483195576343,46.253712640836476,1.1200027465820312,0.02522090761718232,2.2619991302490234,-0.9785065377335087,5.502504798231556,0.6417462962577503,3.8822519642402966,-1.1085265992871172,42.67785432002618,-38.67772885517707,1.6202528339912672,7,0.13649749755859375,-1.3500022888183594,3.3200016021728516,2.8699989318847656,-6.489997863769531,4,-0.05750799806740581,1.5277836646462934,88.19000244140625,-16.470738712862317,87.66000366210938,-1.138687635393637,87.41999816894531,-0.05750799806740581
522,2017-07-31,87.45999908447266,87.98999786376953,86.9800033569336,87.79000091552734,2593100.0,-0.0020538601828999914,1.7671244330177045,2.0624642380316613,85.19915280614867,72.32363392579181,-0.9297003116118816,-2.4393162922838343,1.981752022990264,2.8343594031021553,44.673484428443786,1.0099945068359375,0.4296103853910296,1.9909988403320256,-1.3800738077625851,5.362071488426636,0.3054625162847202,3.676535164379331,2.9199981689452983,31.050820587652556,-50.75015491419357,1.685536324047304,7,0.33499908447265625,-1.1700019836425781,3.4737491607666016,3.049999237060547,-6.129997253417969,0,-0.06082780414490896,1.8571553133514986,87.63999938964844,1.5277836646462934,88.19000244140625,-16.470738712862317,87.66000366210938,-0.06082780414490896
523,2017-08-01,86.66999816894531,87.7699966430664,86.55000305175781,87.37999725341797,3281500.0,-0.009032711225669288,-1.5684364383979696,2.1515004392657326,69.27588163277494,75.8559148720418,0.031337126856371356,-1.5558137576772992,2.7125215649002996,3.583555187882638,42.45963100535177,1.2199935913085938,0.7129426501687846,1.0909980773925838,-2.2863886087557574,4.468384763540925,-0.5976952656815939,2.7796914204667615,3.6419992065429483,3.1330365235406137,-75.16460985847154,1.6886933430741722,8,1.2250022888183594,-0.3800010681152344,4.197500228881836,3.8400001525878906,-5.209999084472656,1,-0.06034378490864001,1.7671244330177045,87.45999908447266,1.8571553133514986,87.63999938964844,1.5277836646462934,88.19000244140625,-0.06034378490864001
524,2017-08-02,86.87000274658203,87.13999938964844,85.4800033569336,86.29000091552734,3770500.0,0.002307656419316517,1.964291553133515,-0.8169050407797036,69.57361303734545,77.9139781558754,0.018235843947365993,-1.5950186931858639,2.425374283519517,3.343813523988146,40.018072144976635,1.6599960327148438,1.0320855036709986,1.1370025634765568,-2.1772050713308886,4.451210198284002,-0.5201012539271659,2.7941063808802795,3.2915148559570184,50.72994428310088,-25.14001469409621,1.6571038174037194,8,1.0249977111816406,-0.5800056457519531,3.997495651245117,3.639995574951172,-5.150001525878906,2,-0.0568666085555134,-1.5684364383979696,86.66999816894531,1.7671244330177045,87.45999908447266,1.8571553133514986,87.63999938964844,-0.0568666085555134
525,2017-08-03,86.51000213623047,87.5989990234375,86.33000183105469,86.9000015258789,3966400.0,-0.004144130297794035,-2.3839925130208335,-0.672410617979006,59.11014414979424,78.50137744683707,0.5295528101798652,-0.9954345681008192,2.6700080135410076,3.6668494316621434,37.00981419873406,1.2689971923828125,1.2724321920690613,0.5925018310546903,-2.43756582360011,3.6225694857094908,-0.9225319962727099,2.1075356583820906,3.3706246115722536,39.7683488670775,-31.85731288927345,1.5150338273273976,8,1.4199981689453125,-0.22000503540039062,3.6599979400634766,3.9999961853027344,-3.9599990844726562,3,-0.06658192109578243,1.964291553133515,86.87000274658203,-1.5684364383979696,86.66999816894531,1.7671244330177045,87.45999908447266,-0.06658192109578243
526,2017-08-04,86.66000366210938,87.58000183105469,85.98100280761719,87.58000183105469,8002300.0,0.0017339211903231178,2.4760917519446703,2.3589733557650927,60.99587032602106,78.01449547740269,0.511751087181338,-0.9068224795280173,2.380792926423254,3.4822962834003874,33.81587802842313,1.5989990234375,1.5406667433961303,0.5615032196044893,-2.1617807872460304,3.284787226455009,-0.8001387838207705,1.9231452230297492,2.9565856822411973,47.0120672360862,-20.668338616883084,1.361642003425261,8,1.2699966430664062,-0.3700065612792969,3.2199954986572266,3.849994659423828,-4.480003356933594,4,-0.06704367577275572,-2.3839925130208335,86.51000213623047,1.964291553133515,86.87000274658203,-1.5684364383979696,86.66999816894531,-0.06704367577275572
527,2017-08-07,87.0199966430664,87.2300033569336,86.26000213623047,86.54000091552734,3195100.0,0.004154084534321756,1.1555363409796042,-0.5217355248536314,63.70652503704228,76.290002312599,0.30974423863830225,-0.982462137364422,1.8758068700650767,3.0770398902758984,30.449337578709688,0.970001220703125,1.676966119181742,0.7089962005615291,-1.5432262185343149,2.961218619657373,-0.41711500898638576,1.835107410109444,2.3483975420391516,67.2488122763648,1.5621666516173462,1.126111209547921,8,0.910003662109375,-0.7299995422363281,1.7350006103515625,2.645000457763672,-5.109992980957031,0,-0.0674557037880007,2.4760917519446703,86.66000366210938,-2.3839925130208335,86.51000213623047,1.964291553133515,86.87000274658203,-0.0674557037880007
528,2017-08-08,86.16000366210938,86.9800033569336,86.0199966430664,86.63999938964844,3125500.0,-0.009882705287665106,-1.526300995823964,-1.0,53.94959211568989,71.82212697822729,1.0864644813533744,0.07097882983995873,2.5720213032887074,3.8714596655504465,26.812258471168775,1.0,1.7597870653437724,-0.2714969635009794,-2.178165236899744,1.6351713098977854,-1.2248311002003618,0.681837173198403,2.975087073305872,32.09068880719808,-29.32771831196397,0.9533341366993796,8,0.6899986267089844,0.12999343872070312,2.477994918823242,3.504993438720703,-4.8800048828125,1,-0.05605851469083423,1.1555363409796042,87.0199966430664,2.4760917519446703,86.66000366210938,-2.3839925130208335,86.51000213623047,-0.05605851469083423
529,2017-08-09,86.45999908447266,86.73999786376953,85.51000213623047,86.0,2527100.0,0.0034818408729386796,1.4117642658927543,-0.958339956130591,54.63574653203213,67.39575229868042,0.6686646738551332,-0.09528641657314552,2.1254426061741185,3.5195837244048818,24.57263478622377,1.2299957275390625,1.7757790007626255,-0.05950164794921875,-1.7833834578661651,1.6643801619677276,-0.921442552907692,0.8024392570092544,2.455786408233692,45.47622612843259,-12.51462225714716,0.8619409049584712,8,0.31500244140625,-0.17000198364257812,1.6424999237060547,2.674999237060547,-5.029998779296875,2,-0.05783021111433195,-1.526300995823964,86.16000366210938,1.1555363409796042,87.0199966430664,2.4760917519446703,86.66000366210938,-0.05783021111433195
530,2017-08-10,85.88999938964844,86.4000015258789,85.58000183105469,85.91999816894531,3015600.0,-0.006592640537357863,-1.5230996760411286,-0.06521486739754201,47.87397904136219,62.70227829757898,0.9812921858470673,0.5867030141390188,2.5475952787597436,4.027794206095493,22.21197905440629,0.8799972534179688,1.5680472445950215,-0.6815013885498047,-2.248990457027702,0.8859876799280926,-1.4652459227887533,0.10224314568914394,2.8196391749115435,18.357357943970012,-33.232622913560604,0.783744534238952,8,0.845001220703125,0.3999977111816406,1.8399982452392578,2.87249755859375,-4.489997863769531,3,-0.04855045055976426,1.4117642658927543,86.45999908447266,-1.526300995823964,86.16000366210938,1.1555363409796042,87.0199966430664,-0.04855045055976426
531,2017-08-11,86.47000122070312,86.56999969482422,85.63999938964844,85.9000015258789,2538900.0,0.00675284474532889,1.4155957394104532,-19.000762970498474,51.81950638781784,58.993428695542214,0.24347696714781364,0.07513556998421222,1.8063515073102394,3.396093421758337,20.415315593587852,0.9300003051757812,1.2660924069466546,-0.14249954223632244,-1.6502602182903132,1.3652611338176683,-0.8963798802633107,0.6113807957906658,2.0458592313992767,55.81386064832065,8.96011549680663,0.7538803380269948,8,0.154998779296875,-0.18000411987304688,0.7425003051757812,1.779998779296875,-5.6399993896484375,4,-0.045333619909869616,-1.5230996760411286,85.88999938964844,1.4117642658927543,86.45999908447266,-1.526300995823964,86.16000366210938,-0.045333619909869616
532,2017-08-14,87.0199966430664,87.29000091552734,86.5,86.75,2473400.0,0.0063605344581816325,-1.0519593757740897,0.4736785747747989,46.784550337496796,56.49439188495575,-0.41962450101637216,-0.38264076939753977,1.0720680425109066,2.790845206421821,18.331338884516878,0.8199996948242188,0.8980126021684072,0.3364959716796818,-1.1026885916410265,1.7756805350003901,-0.38309630998067234,1.056088253340036,1.3137123833258642,84.83121024568382,41.89354370813513,0.7195922816603509,8,-0.4804954528808594,-0.7299995422363281,-0.017498016357421875,1.0200004577636719,-7.149993896484375,0,-0.05561935790164463,1.4155957394104532,86.47000122070312,-1.5230996760411286,85.88999938964844,1.4117642658927543,86.45999908447266,-0.05561935790164463
533,2017-08-15,86.73999786376953,87.19999694824219,86.50199890136719,87.05000305175781,1766700.0,-0.003217637210966129,1.2885445199054444,-1.148181638362203,42.65169547195704,53.50306771102371,-0.143771119454982,-0.013551880420052953,1.163949291794438,3.017872858387406,16.251065541506648,0.697998046875,0.5602603740103262,-0.0005027770996122172,-1.3462706444312147,1.3452650902319903,-0.6733867107654135,0.672381156566189,1.4224888224552217,69.10093095821833,25.365529014065302,0.6728839336657992,8,-0.18549728393554688,-0.4500007629394531,0.06749916076660156,1.2999992370605469,-7.7299957275390625,1,-0.05568358681822838,-1.0519593757740897,87.0199966430664,1.4155957394104532,86.47000122070312,-1.5230996760411286,85.88999938964844,-0.05568358681822838
534,2017-08-16,86.5,86.68000030517578,86.27999877929688,86.44999694824219,1920100.0,-0.002766864995160212,-1.0512930865839822,-0.1612974675756159,35.84584241748861,50.91814529632309,0.04271422635608246,0.3059253253114491,1.2165770835230632,3.208235433924216,14.130509446249228,0.45999908447265625,0.2836609077676542,-0.2810005187988338,-1.5395855442153703,0.9775845066177027,-0.910293031507095,0.34829199390942733,1.5015376864672874,53.80109131631665,11.129386780923966,0.6292925127082648,8,0.045001983642578125,0.8349990844726562,0.19249725341796875,1.5399971008300781,-8.980003356933594,2,-0.06034683492142345,1.2885445199054444,86.73999786376953,-1.0519593757740897,87.0199966430664,1.4155957394104532,86.47000122070312,-0.06034683492142345
535,2017-08-17,85.11000061035156,86.76000213623047,85.08000183105469,86.2699966430664,3023000.0,-0.016069357105762294,-1.7541133283721162,-23.198504729935916,31.424336599454634,47.6324193267046,1.3558177082647802,1.7219926948973239,2.38113816467893,4.546878728273043,12.554968628053434,1.6800003051757812,0.1266851563945579,-1.6314998626708928,-3.0463867772996167,-0.2166129480421688,-2.338943319985262,-0.9240564053565237,2.7402450163437067,1.3574113902419658,-39.60689654001731,0.7074434573143632,8,1.0750007629394531,2.24749755859375,1.413248062133789,2.9299964904785156,-6.69000244140625,3,-0.04323816565368699,-1.0512930865839822,86.5,1.2885445199054444,86.73999786376953,-1.0519593757740897,87.0199966430664,-0.04323816565368699
536,2017-08-18,84.48999786376953,85.27999877929688,84.16000366210938,84.91999816894531,2833500.0,-0.007284722619384176,-1.055058200984132,0.3706911860460528,29.517189851305417,43.833604306067166,1.827852462849492,2.329924311010984,2.8025354740596526,5.1088439143387205,10.962777939758011,1.1199951171875,-0.07635888900614418,-2.1680023193359403,-3.89095743991021,-0.44504719876167087,-3.029479879623082,-1.3065247590487985,3.1386282592744976,10.542954991407782,-30.366866694132085,0.8614775602871381,8,1.2350044250488281,2.7800025939941406,1.8974990844726562,3.549999237060547,-5.900001525878906,4,-0.03657233301003149,-1.7541133283721162,85.11000061035156,-1.0512930865839822,86.5,1.2885445199054444,86.73999786376953,-0.03657233301003149
537,2017-08-21,84.55000305175781,84.7300033569336,84.25,84.7300033569336,1764700.0,0.0007102046337488233,4.333361590302208,0.4186050637852416,33.742341338750364,41.58835421974056,1.5428834333398669,2.2539535320974267,2.596621214359743,4.98928360498293,9.44055487024621,0.48000335693359375,-0.19210992184565612,-2.0244972229003935,-3.9826430844195926,-0.06635136138119435,-3.003570153659993,-1.045424292140794,2.731760825192751,12.828955623930252,-31.501988421265505,0.9790729307596,8,1.1749992370605469,2.7199974060058594,1.4924945831298828,3.4899940490722656,-6.319999694824219,0,-0.043997647385369154,-1.055058200984132,84.48999786376953,-1.7541133283721162,85.11000061035156,-1.0512930865839822,86.5,-0.043997647385369154
538,2017-08-22,85.05000305175781,85.12999725341797,84.6500015258789,84.76000213623047,2038600.0,0.005913660342435678,1.1333649819433378,-1.6111134658585173,36.65686328250415,39.59070052534855,0.9709804738151888,1.6519942967707095,1.9399739895202543,4.438258522124855,9.197122180300422,0.5799942016601562,-0.33018762976206517,-1.4059974670410185,-3.4342958734990106,0.6223009394169736,-2.4201466702700145,-0.3918482638120224,1.9195848037086307,34.23076584494127,-8.906956501866468,1.0141492032289934,8,0.6749992370605469,2.2199974060058594,0.6224956512451172,2.9899940490722656,-7.0800018310546875,1,-0.06090535119703,4.333361590302208,84.55000305175781,-1.055058200984132,84.48999786376953,-1.7541133283721162,85.11000061035156,-0.06090535119703
539,2017-08-23,84.75,85.16000366210938,84.4800033569336,84.94999694824219,1687600.0,-0.0035273726160273133,1.1935126621219205,-0.6896424719160243,36.982207449960214,38.380503681859444,1.1207725964956268,1.8159118562295617,2.0656532532152596,4.68960445894291,9.362641089942029,0.6800003051757812,-0.5395213869541351,-1.5605003356933622,-3.6419412160328903,0.5209405446461659,-2.6012207758631263,-0.5197798955235982,1.9386294361307392,22.692180159454438,-20.009555004614285,1.0407204401697607,8,0.9750022888183594,2.520000457763672,0.9249973297119141,3.289997100830078,-7.1999969482421875,2,-0.06772858836306228,1.1333649819433378,85.05000305175781,4.333361590302208,84.55000305175781,-1.055058200984132,84.48999786376953,-0.06772858836306228
540,2017-08-24,82.80000305175781,84.58999633789062,82.69000244140625,84.5,3438100.0,-0.02300881354858042,1.0212812583700601,8.500114442664225,27.45322084112466,35.67313862111576,2.8903052749722633,3.521972580645297,3.8192639408078435,6.575119391298671,10.013732656124777,2.05999755859375,-0.6893078161713504,-3.240997314453125,-5.665318814813688,-0.8166758140925623,-4.453158064633399,-2.0288365642728508,3.635763806970786,4.247133818001862,-36.34337621982889,1.2121607501802782,8,2.1899986267089844,3.734996795654297,2.8749942779541016,5.239994049072266,-4.950004577636719,3,-0.06376819099138076,1.1935126621219205,84.75,1.1333649819433378,85.05000305175781,4.333361590302208,84.55000305175781,-0.06376819099138076
541,2017-08-25,82.5999984741211,83.31999969482422,82.44999694824219,83.27999877929688,3285600.0,-0.0024155141336371644,1.2894744767354314,0.4000008975774385,23.69046797286839,33.10712946949039,2.775492167406071,3.504721925072971,3.8103838441449938,6.706269499757127,10.944469610181992,0.8700027465820312,-0.8899787767628453,-3.1890018463134737,-5.939349410350104,-0.43865428227684333,-4.564175628331782,-1.8138280642951656,3.386276654528828,5.535097943165375,-30.37451104113179,1.3751737820183147,8,2.2249984741210938,3.8149986267089844,3.1374988555908203,5.439998626708984,-4.779998779296875,4,-0.05060533150597324,1.0212812583700601,82.80000305175781,1.1935126621219205,84.75,1.1333649819433378,85.05000305175781,-0.05060533150597324
542,2017-08-28,82.13999938964844,83.0,81.625,82.77999877929688,2644100.0,-0.005568996282933059,1.5462919792593848,0.941175150624376,24.87497329711914,31.131938116730616,2.7607936272599005,3.737339866597125,4.124059149677592,7.090846837629073,12.148449762655881,1.375,-1.0262919932882824,-3.383000946044916,-6.462262879830007,-0.30373901225982536,-4.922631912937462,-1.8433699791523708,3.351196793744407,14.56856735874304,-20.922577899219007,1.5396309668925465,8,2.052501678466797,3.862499237060547,3.467498779296875,5.899997711181641,-4.370002746582031,0,-0.0432189320445161,1.2894744767354314,82.5999984741211,1.0212812583700601,82.80000305175781,1.1935126621219205,84.75,-0.0432189320445161
543,2017-08-29,81.44000244140625,82.11000061035156,81.08799743652344,81.77999877929688,3491400.0,-0.008521998459259827,1.04400634765625,0.5312447845886084,20.119073028732842,29.384519295757755,2.9389901952631448,4.242968093545329,4.652396895904474,7.718090474088143,13.870240246010418,1.052001953125,-1.2773132357988004,-3.821498107910159,-7.346638845073471,-0.296357370746847,-5.584068476491808,-2.05892773932851,3.432602352643741,8.644510479159718,-24.526757522422145,1.762570368581654,8,2.483997344970703,4.293994903564453,4.564996719360352,6.599994659423828,-3.19000244140625,1,-0.03941550820534612,1.5462919792593848,82.13999938964844,1.2894744767354314,82.5999984741211,1.0212812583700601,82.80000305175781,-0.03941550820534612
544,2017-08-30,81.93000030517578,82.19000244140625,81.2300033569336,81.5,3426800.0,0.006016672999513695,1.0210409656357664,-1.2647204021183018,26.2019277059822,28.804251640927486,1.9361747379072085,3.545691270573329,4.011270012410179,7.1614417933993195,15.251132300163167,0.9599990844726562,-1.5481965039437569,-3.0845001220703097,-6.821030038615731,0.6520297944751121,-4.952765080343013,-1.2162351637976059,2.2613751645194355,24.04349322678611,-10.547168583784341,1.8682649582727084,8,1.253997802734375,3.803997039794922,4.166248321533203,6.109996795654297,-3.75,2,-0.04833393225585636,1.04400634765625,81.44000244140625,1.5462919792593848,82.13999938964844,1.2894744767354314,82.5999984741211,-0.04833393225585636
545,2017-08-31,80.75,82.0999984741211,80.29000091552734,81.0999984741211,5374100.0,-0.014402542423782139,-1.8503973903797286,-0.8139493621475843,17.937206306739355,27.517586802642366,2.7185540016034935,4.502907440139467,5.019444999143047,8.264219187949621,17.2302391674959,1.80999755859375,-1.8293660043538296,-3.9765003204345675,-8.095989875779281,0.14298923491014648,-6.036245098106917,-1.9167555427622176,2.882767423724303,15.181494052595001,-16.03370086333056,2.059744777672356,8,1.9750022888183594,3.5050010681152344,6.197498321533203,7.289997100830078,-3.4199981689453125,3,-0.03962844517946984,1.0210409656357664,81.93000030517578,1.04400634765625,81.44000244140625,1.5462919792593848,82.13999938964844,-0.03962844517946984
546,2017-09-01,80.8499984741211,81.0999984741211,80.0999984741211,80.75,4889900.0,0.0012383711965460176,2.3333418104599266,-0.28571117166212534,13.577347817471036,25.277031966944662,2.2885921345472156,4.158530255459226,4.754912006450866,8.087753297152062,19.082085894048117,1.0,-2.0788024897598945,-3.5860015869140653,-7.94392107632288,0.7719179024947493,-5.764961331618466,-1.407041842209665,2.1142156479638174,25.862055357805264,1.3698983414453672,2.1789597447044065,9,1.7800025939941406,3.2350006103515625,6.162498474121094,7.189998626708984,-2.7099990844726562,4,-0.037105752091761146,-1.8503973903797286,80.75,1.0210409656357664,81.93000030517578,1.04400634765625,81.44000244140625,-0.037105752091761146
547,2017-09-05,81.1500015258789,81.5,80.55000305175781,80.72000122070312,3301700.0,0.003710612955099002,-1.467535298488977,4.300068665598535,17.078959239828833,23.101709295536292,1.6266379846043861,3.5797493643402447,4.298527632722454,7.694687180280766,20.861262110413183,0.9499969482421875,-2.1938710493099336,-2.9924987792968807,-7.407958502995271,1.4229609444015097,-5.200228641146083,-0.7847689174476784,1.2413694666132358,50.23928510153646,30.09315614943354,2.207729861849198,9,1.4799995422363281,2.8949966430664062,5.883245468139648,6.889995574951172,-2.9599990844726562,1,-0.041035141940111264,2.3333418104599266,80.8499984741211,-1.8503973903797286,80.75,1.0210409656357664,81.93000030517578,-0.041035141940111264
548,2017-09-06,81.33000183105469,81.4000015258789,80.83000183105469,81.2300033569336,2517500.0,0.002218118321518192,3.750039736783546,0.23255442593282588,19.335745535043586,21.140991304990003,0.9649360252591208,3.1825132859010807,3.9581118399578656,7.428591587190738,22.547782411663498,0.5699996948242188,-2.250200644209116,-2.570998382568362,-7.049737248821444,1.9077404836847194,-4.810367815694903,-0.3316289494418214,0.6030946577632506,58.851723546311064,41.18797530305821,2.2393694331265412,9,1.0149955749511719,2.6049957275390625,5.712495803833008,6.709995269775391,-3.1800003051757812,2,-0.0437723485532856,-1.467535298488977,81.1500015258789,2.3333418104599266,80.8499984741211,-1.8503973903797286,80.75,-0.0437723485532856
549,2017-09-07,81.45999908447266,81.72000122070312,80.83000183105469,81.44999694824219,3257200.0,0.0015983923581854853,2.358447652909931,0.10002288853284505,24.54673239787313,20.818048144628726,0.3566828340576649,2.802402962804308,3.7120024955526674,7.211103516043579,23.79255043316292,0.8899993896484375,-2.3791195217778807,-2.1910011291503935,-6.626284185302723,2.2442819270019356,-4.408642657226565,0.026640398925778186,-1.3600006103515625,68.00003051757812,46.27950604235842,2.2176415280761668,9,0.25,2.3894996643066406,5.632499694824219,6.579998016357422,-3.720001220703125,3,-0.03940583256260466,3.750039736783546,81.33000183105469,-1.467535298488977,81.1500015258789,2.3333418104599266,80.8499984741211,-0.03940583256260466
550,2017-09-08,81.72000122070312,82.0199966430664,80.66000366210938,81.44999694824219,3546800.0,0.0031917768125782064,2.1264381927879894,26.994660564454616,29.662301521060357,21.481585205538945,-0.08116362250702025,2.3336230709391828,3.3265218592532477,6.849544490172605,24.973704698627515,1.3599929809570312,-2.582368989201896,-1.722499084472659,-6.106367612992017,2.6613694440466986,-3.914433348732331,0.46943517978701266,-1.587602691650389,84.37522351763107,58.711016917194925,2.1919342642596784,9,-0.17000198364257812,2.129497528076172,5.37249755859375,6.319995880126953,-4.069999694824219,4,-0.0433186596016657,2.358447652909931,81.45999908447266,3.750039736783546,81.33000183105469,-1.467535298488977,81.1500015258789,-0.0433186596016657
551,2017-09-11,82.55000305175781,82.55999755859375,81.95999908447266,82.0999984741211,2905500.0,0.010156654658057152,1.5532198107235038,1.6666572478101158,36.80739104965547,22.807409400265204,-1.0270034961161656,1.2594602860614543,2.444509165830084,5.932159835065804,26.167476266109034,0.839996337890625,-2.7737708543583466,-0.6964973449707088,-4.855176559121318,3.4621818691799007,-2.7758369520460064,1.3828422621045888,-2.342100598144526,99.5027594950162,69.23185363705969,2.0793396070753043,9,-1.2200050354003906,1.2899971008300781,4.559995651245117,5.489994049072266,-5.010002136230469,0,-0.06323441584163536,2.1264381927879894,81.72000122070312,2.358447652909931,81.45999908447266,3.750039736783546,81.33000183105469,-0.06323441584163536
552,2017-09-12,82.18000030517578,82.9800033569336,82.05999755859375,82.81999969482422,2256000.0,-0.004482165147226547,-1.0909106672215287,-1.4222063984537918,30.738248435463035,23.98731777879078,-0.7272030822375513,1.3157291091206105,2.760997873565074,6.208707284746595,27.965253758208075,0.9200057983398438,-2.7127292612099723,-0.824500274658206,-4.604677968228913,2.955677418912501,-2.7145891214435665,1.0655885721271545,-1.8309721452636722,65.51710530210104,34.27041947613357,1.8900888467853543,9,-0.6399993896484375,1.5149993896484375,4.929998397827148,5.859996795654297,-5.0800018310546875,1,-0.04916039061237265,1.5532198107235038,82.55000305175781,2.1264381927879894,81.72000122070312,2.358447652909931,81.45999908447266,-0.04916039061237265
553,2017-09-13,81.91000366210938,82.3499984741211,81.66999816894531,82.26000213623047,2939200.0,-0.003285430056750749,1.5660817366519355,0.5468731373530744,30.862553647406727,24.505165105615724,-0.4285971282246379,1.2704585386780138,3.0109580583039417,6.389755421391868,29.958790514855156,0.6800003051757812,-2.6114883466272687,-0.8529972076416072,-4.223264180397095,2.5172697651138805,-2.538130694019344,0.8321362787361295,-1.3504974864355432,53.87931743218224,20.660313421981378,1.6851334863777423,9,-0.37000274658203125,1.7849960327148438,5.199995040893555,6.129993438720703,-5.44000244140625,2,-0.04541571303120273,-1.0909106672215287,82.18000030517578,1.5532198107235038,82.55000305175781,2.1264381927879894,81.72000122070312,-0.04541571303120273
554,2017-09-14,81.27999877929688,82.0,81.0,81.9800033569336,2987900.0,-0.00769142784331156,1.7027105048817957,2.0000217983651227,37.54096105260524,26.6833600773786,0.11120286279235359,1.5698286033652522,3.6351144588268767,6.910916879163679,32.01186389197079,1.0,-2.517240143842571,-1.2220020294189453,-4.153699383473949,1.7096953246360584,-2.6878507064464543,0.24384664760856367,-0.5268528291222623,26.72393098027867,-9.740128087529666,1.4658486770275045,9,0.26000213623046875,2.4150009155273438,5.290000915527344,6.759998321533203,-4.569999694824219,3,-0.03850882505445141,1.5660817366519355,81.91000366210938,-1.0909106672215287,82.18000030517578,1.5532198107235038,82.55000305175781,-0.03850882505445141
555,2017-09-15,81.43000030517578,81.87999725341797,80.5199966430664,81.33000183105469,5962900.0,0.0018454912417777969,1.7200219728238892,-0.14285402883892273,40.330598522546424,29.65594348905364,0.07577140122003811,1.191061197463327,3.5121577212782285,6.656150256405468,33.280436262883605,1.3600006103515625,-2.3011929852698643,-0.88800048828125,-3.5828664272132613,1.8068654506507613,-2.2354334577472628,0.45943248118476276,1.5500030517578125,36.99191782606269,-3.244638807604346,1.3474329694660059,9,0.31999969482421875,2.2649993896484375,5.102499008178711,6.609996795654297,-4.370002746582031,4,-0.04531502428560974,1.7027105048817957,81.27999877929688,1.5660817366519355,81.91000366210938,-1.0909106672215287,82.18000030517578,-0.04531502428560974
556,2017-09-18,81.4000015258789,81.61000061035156,81.04000091552734,81.23999786376953,2766200.0,-0.00036839959700907254,-1.0357220708446866,1.6000610360875869,43.41639232988292,32.5823249435041,0.21455554662163934,1.0305316348060671,3.5623179234232794,6.602020939034361,33.977792368838166,0.5699996948242188,-2.1831233553366474,-0.7634994506835966,-3.2826339741718584,1.7556350728046652,-2.0230667124277204,0.4960678110605272,1.5308016967773455,35.7724585811846,-7.392395666369865,1.2595672617441291,9,0.34999847412109375,2.2949981689453125,5.112497329711914,6.639995574951172,-4.180000305175781,0,-0.04606879520521623,1.7200219728238892,81.43000030517578,1.7027105048817957,81.27999877929688,1.5660817366519355,81.91000366210938,-0.04606879520521623
557,2017-09-19,80.83000183105469,81.41999816894531,80.5999984741211,81.30000305175781,2382900.0,-0.007002453122104679,1.309886094992478,-2.9374403967194356,44.44444444444444,35.37218037788197,0.8206945110389228,1.378210257299429,4.154975656137495,7.085160916630471,34.809276593083325,0.8199996948242188,-1.8729414593366727,-1.1474990844726562,-3.466055414440035,1.1710572454947226,-2.3067772494563457,0.011779080511033158,2.0525852600097636,16.940157257089496,-29.32759374936178,1.1592781649836925,9,0.9199981689453125,2.8649978637695312,5.627496719360352,7.209995269775391,-3.5,1,-0.040702719794611375,-1.0357220708446866,81.4000015258789,1.7200219728238892,81.43000030517578,1.7027105048817957,81.27999877929688,-0.040702719794611375
558,2017-09-20,79.87000274658203,80.55999755859375,79.12999725341797,80.48999786376953,6182400.0,-0.011876766828227692,2.7631858975645995,1.3191351210960327,32.718160754745966,36.280116861978954,1.7341809638865442,2.0345515317536638,5.0953513940245045,7.958861703447042,36.40328630565411,1.7000045776367188,-1.5508597757568054,-1.8484981536865206,-3.858695861126577,0.16169955375353595,-2.853597007406549,-0.8433992999664923,2.965332535522464,25.78413884953094,-22.3325458471788,1.0050988537200274,9,1.18499755859375,3.294994354248047,6.544746398925781,8.169994354248047,-2.5699996948242188,2,-0.03468140950551646,1.309886094992478,80.83000183105469,-1.0357220708446866,81.4000015258789,1.7200219728238892,81.43000030517578,-0.03468140950551646
559,2017-09-21,79.01000213623047,80.45999908447266,78.94000244140625,79.98999786376953,2962700.0,-0.010767504454460064,-1.714291553133515,1.5806507186454026,34.574506220518984,36.82591738414102,2.4698309935222085,2.5744716101372376,5.894704858001731,8.741376784773294,37.98883338541895,1.5199966430664062,-1.2978061652171107,-2.4214988708496037,-4.23912313858024,-0.6038746031189675,-3.330311004714929,-1.5126867369842785,3.677119624726572,2.3809462022934937,-47.84042595663958,0.9088121338653201,9,1.9500007629394531,3.8400001525878906,7.4122467041015625,9.02999496459961,-1.7099990844726562,3,-0.03214784010697569,2.7631858975645995,79.87000274658203,1.309886094992478,80.83000183105469,-1.0357220708446866,81.4000015258789,-0.03214784010697569
560,2017-09-22,77.5199966430664,79.23999786376953,77.4000015258789,79.01000213623047,4792600.0,-0.01885844137296655,-1.1271686497261348,1.5204203970416506,26.315823745059348,35.66018768363035,3.6893915499725267,3.8458069448968217,7.300663060644226,10.151950370654049,38.750980256854184,1.839996337890625,-1.1176675794639266,-3.6475040435791044,-6.063503152945245,-1.231504934212964,-4.855503598262175,-2.439504488896034,4.942297958717589,2.8502409330697174,-48.368283507329416,1.207999554683067,9,2.6700057983398438,4.560005187988281,9.420003890991211,10.520000457763672,-2.25,4,-0.01044888536725963,-1.714291553133515,79.01000213623047,2.7631858975645995,79.87000274658203,1.309886094992478,80.83000183105469,-0.01044888536725963
561,2017-09-25,78.41999816894531,78.44999694824219,77.47000122070312,77.5999984741211,4332600.0,0.0116099273071808,1.2272699687020452,-0.5503333367469201,32.11009908197437,35.81261553324271,2.3936585961372145,2.757997821828866,6.299549032283849,9.174708602972402,39.42517767671777,0.9799957275390625,-1.0227777740487625,-2.5385025024414034,-5.148164533564568,0.07115952868176123,-3.8433335180029786,-1.2336714868798282,3.6373129867662755,25.373072010536923,-24.896553814840637,1.3048310155615812,9,1.4550018310546875,2.920001983642578,8.351251602172852,9.619998931884766,-1.089996337890625,0,-0.01734252285267368,-1.1271686497261348,77.5199966430664,-1.714291553133515,79.01000213623047,2.7631858975645995,79.87000274658203,-0.01734252285267368
562,2017-09-26,78.58999633789062,78.91000366210938,78.02999877929688,78.5999984741211,3160300.0,0.002167791034361821,1.7936108117272365,-0.012197731649903702,32.02098581254944,35.941330218258564,1.8560480568019813,2.433154987945997,6.029941028105895,8.918733000791093,39.512055635395264,0.8800048828125,-1.005057734785197,-2.191004180908209,-4.941423979580819,0.559415617764401,-3.5662140802445066,-0.815794281571911,3.0947300474343535,37.65811094988496,-11.049812654038845,1.3752098993363036,9,1.1100044250488281,2.6900062561035156,7.907505035400391,9.450000762939453,-0.8899993896484375,1,-0.01743218197004781,1.2272699687020452,78.41999816894531,-1.1271686497261348,77.5199966430664,-1.714291553133515,79.01000213623047,-0.01743218197004781
563,2017-09-27,78.2300033569336,78.80000305175781,77.80000305175781,78.63999938964844,3278800.0,-0.004580646363810392,1.7397134287177451,40.9908466819222,29.426794801519264,35.03975619036013,1.8317667332918575,2.6776151916020012,6.2840872849185985,9.190900042544243,39.38800870732614,1.0,-1.1225489281558652,-2.3904972076416016,-5.3459895562287585,0.5649951409455554,-3.868243381935187,-0.912751033348016,3.1119450396356996,27.1242644858881,-18.352545821817404,1.4777461742935798,9,1.4099960327148438,3.049999237060547,8.267498016357422,9.704994201660156,-0.20000457763671875,2,-0.011504556912423247,1.7936108117272365,78.58999633789062,1.2272699687020452,78.41999816894531,-1.1271686497261348,77.5199966430664,-0.011504556912423247
564,2017-09-28,77.97000122070312,78.75,77.7300033569336,78.27999877929688,2804500.0,-0.0033235603358493515,-1.5822919282251366,0.7560989225702004,26.114668252801977,33.460208382610745,1.7577112109118929,2.767630629838578,6.430137578510383,9.363067688404271,39.36410055694577,1.0199966430664062,-1.1869433427297906,-2.4524993896484375,-5.565028194704027,0.660029415407152,-4.008763792176225,-0.8962349871206499,3.056591426210943,30.97830593932961,-9.182454583670697,1.5562644025277919,9,1.5349998474121094,3.3100013732910156,8.52750015258789,9.39999771118164,0.029998779296875,3,-0.008593024989813736,1.7397134287177451,78.2300033569336,1.7936108117272365,78.58999633789062,1.2272699687020452,78.41999816894531,-0.008593024989813736
565,2017-09-29,77.55000305175781,78.26899719238281,77.44000244140625,78.02999877929688,3781800.0,-0.005386663618953347,-1.368566757493188,1.5483855089584564,16.39786048877332,30.45814928915412,1.753892793525523,3.094244582705585,6.722184115338138,9.69636828899263,38.95933751624473,0.8289947509765625,-1.2647347282694739,-2.7124977111816406,-6.073237174654935,0.6482417522916535,-4.392867442918288,-1.0321279794449936,3.186462305473441,7.4830285038095035,-24.13156499039678,1.6803697317366473,9,1.8599967956542969,3.444995880126953,8.947498321533203,9.774993896484375,-0.5500030517578125,4,-0.00322372650112146,-1.5822919282251366,77.97000122070312,1.7397134287177451,78.2300033569336,1.7936108117272365,78.58999633789062,-0.00322372650112146
566,2017-10-02,77.8499984741211,78.2699966430664,76.88999938964844,77.55000305175781,3635900.0,0.0038684127731505313,1.4210653121047243,-0.6249960263216454,20.624120082815736,27.811446582306488,1.0028309468203247,2.6962089596149497,6.28670302004565,9.30846377888264,38.53652498268572,1.3799972534179688,-1.3912996306537622,-2.2625022888183537,-5.777110000829438,1.2521054231927309,-4.019806144823889,-0.5051984328128185,2.6195497766019713,47.524606633782284,19.36407562217802,1.7573038560055416,10,0.875,2.2550010681152344,7.912502288818359,9.474998474121094,0.3300018310546875,0,-0.033140679275829865,-1.368566757493188,77.55000305175781,-1.5822919282251366,77.97000122070312,1.7397134287177451,78.2300033569336,-0.033140679275829865
567,2017-10-03,77.81999969482422,78.13999938964844,77.29000091552734,77.94999694824219,2372900.0,-0.00038534078207907996,2.3333133872873875,-0.43333079016301723,21.318334201850533,26.54479918754033,0.6268828972064,2.5970954044967414,6.176139920339608,9.250284964737205,38.58581346155366,0.8499984741210938,-1.5747338521370295,-2.1260009765624943,-5.747542599706307,1.4955406465813184,-3.9367717881343935,-0.3152301649905951,2.291593669791382,48.69102209724064,22.801262642781694,1.8107708115719041,10,0.8549995422363281,2.125,7.799997329711914,9.504997253417969,1.7600021362304688,1,-0.006296554429338075,1.4210653121047243,77.8499984741211,-1.368566757493188,77.55000305175781,-1.5822919282251366,77.97000122070312,-0.006296554429338075
568,2017-10-04,77.7699966430664,78.1500015258789,76.76000213623047,77.2300033569336,3681100.0,-0.0006425475707260153,1.1384555794218105,-4.153882270086273,23.206071837497277,25.281639811649033,0.3885316705323305,2.4946172370895283,6.043416564877759,9.216193649716942,38.71788799849357,1.3899993896484375,-1.8113372621026684,-1.9980037689208956,-5.682531309387002,1.686523771545211,-3.840267539153956,-0.15573999868783517,2.0194373240524754,50.75354728887832,23.937848692331094,1.8422637702330558,10,0.23000335693359375,2.100006103515625,7.327503204345703,8.962501525878906,1.6400070190429688,2,-0.0009000861237720148,2.3333133872873875,77.81999969482422,1.4210653121047243,77.8499984741211,-1.368566757493188,77.55000305175781,-0.0009000861237720148
569,2017-10-05,78.25,78.48500061035156,77.69999694824219,77.94999694824219,2845300.0,0.006172089207314935,1.03895923746111,0.5555681143858261,26.889523439882453,25.34538422218493,-0.23536656795339184,1.857008153298949,5.374759780835518,8.646049805127376,39.092000322208065,0.785003662109375,-2.029120659083304,-1.3575004577636776,-5.011223612088614,2.2962226965612587,-3.1843620349261386,0.46936111939878344,1.1759021474122733,86.3767641608322,58.334708811276386,1.8268615771624679,10,-0.4149971008300781,1.6200027465820312,6.578998565673828,7.903999328613281,1.470001220703125,3,-0.0028115171974840703,1.1384555794218105,77.7699966430664,2.3333133872873875,77.81999969482422,1.4210653121047243,77.8499984741211,-0.0028115171974840703
570,2017-10-06,78.18000030517578,78.94000244140625,77.98500061035156,78.83999633789062,2355900.0,-0.0008945647900858722,1.2209132120330368,-2.1999643965210316,26.73408906989718,24.748049776398574,-0.06917421047238292,1.7372726917106576,5.234316962159113,8.630015615543243,39.63711827499933,0.9550018310546875,-2.1068598916660335,-1.2505001068115291,-4.815226658906738,2.31422644528368,-3.0328633828591336,0.5318631692360754,0.9259938408946766,65.13752156703542,36.50054106380304,1.782363276047603,10,-0.3299980163574219,1.69000244140625,6.278997421264648,7.553997039794922,1.6699981689453125,4,-0.002302383019610499,1.03895923746111,78.25,1.1384555794218105,77.7699966430664,2.3333133872873875,77.81999969482422,-0.002302383019610499
571,2017-10-09,77.33000183105469,78.62000274658203,77.19499969482422,78.29000091552734,2673700.0,-0.010872326308558722,-1.317071809154008,1.454552810755199,25.694434142402713,24.045099590826716,0.6816289146179741,2.293752291632387,5.877387952480433,9.381777188755734,41.00229194399165,1.4250030517578125,-2.1731241633444824,-1.839498519897461,-5.201137688987657,1.5221406491927354,-3.520318104442552,-0.15867893535236988,1.6100006103515625,26.14677133167913,-3.805791185404857,1.6808195845450966,10,0.5200004577636719,2.5400009155273438,6.159999847412109,8.004997253417969,2.0499954223632812,0,-0.004267448897462223,1.2209132120330368,78.18000030517578,1.03895923746111,78.25,1.1384555794218105,77.7699966430664,-0.004267448897462223
572,2017-10-10,78.13999938964844,78.25,77.66000366210938,77.75,2984700.0,0.010474557602667245,-1.070191406772855,-0.4062497516470766,37.73046467912694,24.96772957722757,-0.2222896333008606,1.2285581445937055,4.871411591667467,8.466876834087657,42.917520325058064,0.9199981689453125,-2.010172322847666,-0.8275009155273381,-3.9005969688016364,2.2455951377469603,-2.3640489421644872,0.7090471111098111,0.8000030517578125,63.30261744191337,31.466902289642064,1.5365480266371487,10,-0.2899971008300781,1.7300033569335938,5.217500686645508,7.099998474121094,0.6399993896484375,1,0.0005119134353697152,-1.317071809154008,77.33000183105469,1.2209132120330368,78.18000030517578,1.03895923746111,78.25,0.0005119134353697152
573,2017-10-11,78.19000244140625,78.66000366210938,77.91999816894531,78.05999755859375,2327700.0,0.0006399162035881645,-2.6097506512839597,0.3333463750537971,43.42948737542625,26.891598368630266,-0.31130005137650585,0.9334299003244695,4.647438106344822,8.309280777775285,44.452320672031,0.7400054931640625,-1.9452772059400303,-0.5914978027343807,-3.3487990536178245,2.165803448149063,-1.9701484281761026,0.7871528227073412,0.48839996337891023,57.020124955732086,20.572147837010846,1.3786506254417243,10,-0.3400001525878906,1.6800003051757812,5.147497177124023,7.049995422363281,1.4899978637695312,2,0.01777720100072977,-1.070191406772855,78.13999938964844,-1.317071809154008,77.33000183105469,1.2209132120330368,78.18000030517578,0.01777720100072977
574,2017-10-12,78.1500015258789,78.64800262451172,78.04000091552734,78.3499984741211,2485400.0,-0.0005115860631583757,-1.895258855585831,-1.5383802816901408,56.576260603917596,31.35586504809074,-0.2716475999932868,0.7661996117049057,4.502969148907567,8.22599332172905,45.61595726773508,0.608001708984375,-1.8942199213512083,-0.474998855590826,-2.9788621843922556,2.0288644732106036,-1.7269305199915408,0.7769328088098888,-1.3899993896484375,54.72781248770337,13.450385032429608,1.2519316644007175,10,-0.2999992370605469,1.720001220703125,4.989995956420898,7.089996337890625,1.4799957275390625,3,0.016122867711182653,-2.6097506512839597,78.19000244140625,-1.070191406772855,78.13999938964844,-1.317071809154008,77.33000183105469,0.016122867711182653
575,2017-10-13,77.73999786376953,78.5999984741211,77.66000366210938,78.55000305175781,3707800.0,-0.005246367934792717,1.0659316705093271,4.050087739375906,42.09301128974165,33.741297404415846,0.18790083877972563,0.9334413337185623,4.7315409617801265,8.498055441472104,46.620442141737165,0.9399948120117188,-1.795988292105136,-0.7005023956298828,-2.853283898108586,1.4522791068488203,-1.7768931468692415,0.37588835560947587,-0.9422357177734426,37.201139458705036,-5.836589609858997,1.0763907512393538,10,0.11000442504882812,2.1300048828125,5.039751052856445,7.5,2.19000244140625,4,0.025469557645259044,-1.895258855585831,78.1500015258789,-2.6097506512839597,78.19000244140625,-1.070191406772855,78.13999938964844,0.025469557645259044
576,2017-10-16,77.6500015258789,78.09500122070312,77.4800033569336,77.79000091552734,3432300.0,-0.0011576580957505245,-1.562513907874241,0.17283764564044118,38.862603796985475,35.69066069276417,0.27551781295404965,0.7674393932690151,4.630483216067873,8.43669025814792,47.71622560209396,0.6149978637695312,-1.6451754506898766,-0.6029987335205078,-2.2685531339733274,1.0625556669323117,-1.4357759337469247,0.22977846670590907,-0.8152345703124979,14.40662076099958,-28.1007621143471,0.8327772002264128,10,0.20000076293945312,2.220001220703125,5.049747467041016,7.589996337890625,2.3600006103515625,0,0.02833222028345972,1.0659316705093271,77.73999786376953,-1.895258855585831,78.1500015258789,-2.6097506512839597,78.19000244140625,0.02833222028345972
577,2017-10-17,77.54000091552734,78.01000213623047,77.33999633789062,77.7300033569336,4373400.0,-0.0014166208395359758,-1.271161455504694,1.35716621253406,41.30979560147283,37.702185555428116,0.3817710411816506,0.651738638162044,4.532606979468156,8.389640254833424,48.623990340598,0.6700057983398438,-1.379718525787851,-0.548499298095706,-1.7185703802334302,0.6215717840420183,-1.133534839164568,0.03653624297315616,-0.668969246582023,15.151777870254774,-28.09105268738294,0.5850355410688639,10,0.5275001525878906,2.3300018310546875,5.0449981689453125,7.6999969482421875,2.279998779296875,1,0.02372964039419001,-1.562513907874241,77.6500015258789,1.0659316705093271,77.73999786376953,-1.895258855585831,78.1500015258789,0.02372964039419001
578,2017-10-18,77.0999984741211,77.46199798583984,76.66999816894531,77.41000366210938,3279400.0,-0.005674522004269655,2.8261430440631736,1.6315852875040153,39.51804305183022,39.10535440120009,0.8009701699531036,0.9207883140939828,4.783058122710443,8.665564989350713,48.92579999080138,0.8700027465820312,-1.1795240147828707,-0.8500015258789091,-1.7587662551503627,0.05876320339254448,-1.3043838905146288,-0.3956191612431894,1.548004150390625,21.739096894635136,-22.102730584750564,0.454382364635725,10,0.7050018310546875,2.4099998474121094,5.5175018310546875,8.139999389648438,2.660003662109375,2,0.02178988765790546,-1.271161455504694,77.54000091552734,-1.562513907874241,77.6500015258789,1.0659316705093271,77.73999786376953,0.02178988765790546
579,2017-10-19,76.47000122070312,77.08799743652344,76.30999755859375,77.0,3965000.0,-0.008171170763763724,1.203985475922884,1.7096448699333053,37.614659634559054,40.31430668616252,1.2872943659232021,1.4237338573856135,5.202604088932347,9.134617952629924,49.219790014133025,0.7900009155273438,-1.001893778740751,-1.3529987335205078,-2.3442249765261636,-0.36177249051485205,-1.8486118550233357,-0.8573856120176799,2.1384413146972605,6.987056687378187,-39.741495894373934,0.4956131215028299,10,1.0149993896484375,2.68499755859375,6.147499084472656,8.769996643066406,3.1399993896484375,3,0.04197723333635306,2.8261430440631736,77.0999984741211,-1.271161455504694,77.54000091552734,-1.562513907874241,77.6500015258789,0.04197723333635306
580,2017-10-20,76.70999908447266,77.0999984741211,76.12000274658203,76.7699966430664,4761200.0,0.003138457695022856,1.7222057389903784,0.11320320147406,36.744202551409664,41.54205873160774,0.9128434470635796,1.1804646379698909,4.768980289652731,8.737588929147648,48.92364482969619,0.9799957275390625,-0.8467140645013558,-1.0725009918212862,-2.17571830449387,0.030716320851297496,-1.624109648157571,-0.5208923354850015,1.8065056518554599,29.87325537824443,-16.06248640539725,0.5516086563362913,10,0.6800041198730469,2.2900009155273438,5.907501220703125,8.529998779296875,2.2700042724609375,4,0.0380654178568014,1.203985475922884,76.47000122070312,2.8261430440631736,77.0999984741211,-1.271161455504694,77.54000091552734,0.0380654178568014
581,2017-10-23,77.05999755859375,77.0999984741211,76.44999694824219,76.87999725341797,4240900.0,0.004562618671598129,3.9999706564159747,-3.0001271617497456,41.7748735453379,41.99143749452006,0.5816877852326741,0.7624451830886017,4.2067326922589245,8.222537616866987,48.611495591504806,0.6500015258789062,-0.7380755396054894,-0.6545024871826115,-1.7599241568680668,0.4509191825028438,-1.2072133220253392,-0.10179165233988385,1.3127170583496053,49.735191300065395,3.976625420757472,0.5527108348427278,10,0.3300056457519531,1.8050041198730469,5.662502288818359,8.180000305175781,4.029998779296875,0,0.037243743025034304,1.7222057389903784,76.70999908447266,1.203985475922884,76.47000122070312,2.8261430440631736,77.0999984741211,0.037243743025034304
582,2017-10-24,77.22000122070312,77.41999816894531,76.93000030517578,77.12000274658203,3061500.0,0.0020763517671762433,-1.0416434872446951,0.5555461365659305,44.186099027212556,42.075505455829656,0.3100650368459128,0.5212681115334306,3.8142323372459828,7.883802529592714,48.6719978298754,0.48999786376953125,-0.6183969478886411,-0.42599906921387287,-1.4711368915567533,0.6191387531290076,-0.9485679803853202,0.09656984195757445,1.0175506840185449,81.96739019204313,35.318806375824664,0.5225689111714424,10,0.16400146484375,1.5499992370605469,5.502498626708984,8.019996643066406,4.150001525878906,1,0.03613054741547095,3.9999706564159747,77.05999755859375,1.7222057389903784,76.70999908447266,1.203985475922884,76.47000122070312,0.03613054741547095
583,2017-10-25,77.33000183105469,77.41999816894531,76.2300033569336,76.7300033569336,3927100.0,0.001424509306043209,2.0513033696874845,6.0000762951094835,39.449563759681105,40.17253913980338,0.07291180687204246,0.3587793120735512,3.4772462510916,7.595492316038559,48.773971159348505,1.1899948120117188,-0.4103995798499369,-0.27099838256836506,-1.2873678116664422,0.7453710465297121,-0.7791830971173965,0.2371863319806664,0.7804971241786092,93.07718040060331,49.328434850600644,0.5081847145490352,10,0.029998779296875,1.0099983215332031,5.392498016357422,7.909996032714844,3.8799972534179688,2,0.032199635391312986,-1.0416434872446951,77.22000122070312,3.9999706564159747,77.05999755859375,1.7222057389903784,76.70999908447266,0.032199635391312986
584,2017-10-26,77.30000305175781,77.94000244140625,77.1500015258789,77.58999633789062,2849600.0,-0.0003879319615485155,-1.6779858273418506,-0.48332337270958636,39.81484588445352,39.91940965032692,-0.03390718225749367,0.354168267425365,3.2829680495461417,7.448869314192478,48.55678400795318,0.7900009155273438,-0.37019266771194737,-0.2674972534179716,-1.2767987366052864,0.7418042297693432,-0.7721479950116361,0.23715348817569293,0.6910661309564148,64.83519247456519,22.809160956829075,0.5046507415936602,10,-0.19250106811523438,0.9899978637695312,4.809995651245117,7.454994201660156,4.6199951171875,3,0.03182404899551572,2.0513033696874845,77.33000183105469,-1.0416434872446951,77.22000122070312,3.9999706564159747,77.05999755859375,0.03182404899551572
585,2017-10-27,77.30000305175781,77.47000122070312,76.23500061035156,76.81999969482422,3751800.0,0.0,2.012197731649904,-1.6552223099184424,49.56774108438503,41.10886934892687,-0.11497486853379257,0.3525542192283382,3.0988776538545864,7.26151286954115,48.380427083392846,1.2350006103515625,-0.39490045367701043,-0.25499725341796875,-1.2713787271341062,0.7613842202981687,-0.7631879902760375,0.25319348344009995,0.6399993896484375,62.57311507007001,17.77265911091783,0.5081907368580657,10,-0.2350006103515625,0.37999725341796875,4.604999542236328,7.359996795654297,3.339996337890625,4,0.029883537741221655,-1.6779858273418506,77.30000305175781,2.0513033696874845,77.33000183105469,-1.0416434872446951,77.22000122070312,0.029883537741221655
586,2017-10-30,75.2699966430664,77.22000122070312,75.20999908447266,77.19999694824219,5216300.0,-0.026261401404242823,1.040602138544535,-4.020805849161567,19.403021494024202,38.674783336988135,1.7231298303559441,2.2971384009793923,4.937396869481404,9.109616895455602,48.124538196259294,2.0900039672851562,-0.5673475860671857,-2.156003570556635,-3.585637017820787,-0.7263701232924831,-2.870820294188718,-1.441186846924552,2.6700057983398438,2.1977100665964278,-38.59915088048192,0.7148167236320788,10,1.3050041198730469,1.8050041198730469,5.8650054931640625,8.620002746582031,5.220001220703125,0,0.04928931685038074,2.012197731649904,77.30000305175781,-1.6779858273418506,77.30000305175781,2.0513033696874845,77.33000183105469,0.04928931685038074
587,2017-10-31,77.33000183105469,77.4000015258789,76.0199966430664,76.18000030517578,4836100.0,0.0273682115034084,1.1395409355168764,-0.5958556186726437,43.582096690443,39.12634485238956,-0.4132544971036083,0.2092710305676917,2.7039594350698906,6.905624250113533,47.76221839462913,2.1300048828125,-0.58961021533311,-0.07149848937987713,-1.4894489170073086,1.3464519382475544,-0.7804737031935929,0.6374767244338386,0.39160034179687386,77.65568277407797,37.30358417713492,0.7089752138137132,10,-0.7550010681152344,-0.2550010681152344,3.277498245239258,6.55999755859375,2.029998779296875,1,0.04862271327822443,1.040602138544535,75.2699966430664,2.012197731649904,77.30000305175781,-1.6779858273418506,77.30000305175781,0.04862271327822443
588,2017-11-01,77.69999694824219,77.86000061035156,77.08000183105469,77.70999908447266,4052600.0,0.004784625739384207,4.03216597346984,-0.008697498225338844,46.79940136981693,40.14687171186265,-0.7701822995831407,-0.17522083824849233,2.145136689277379,6.385625216796598,46.91972366042325,0.779998779296875,-0.5836624859518906,0.3019966125488338,-1.1124653027277418,1.7164585278254094,-0.405234345089454,1.0092275701871216,-2.4899978637695312,91.2086008042993,50.498986171483324,0.7072309576382851,11,-1.1249961853027344,-0.6249961853027344,2.7900047302246094,6.19000244140625,0.7800064086914062,2,0.04723302371278759,1.1395409355168764,77.33000183105469,1.040602138544535,75.2699966430664,2.012197731649904,77.30000305175781,0.04723302371278759
589,2017-11-02,78.02999877929688,78.19000244140625,75.51000213623047,76.83999633789062,6533400.0,0.004247127979612575,2.54964632174616,-118.97482837528604,52.08633614760838,41.8515532225514,-0.9561798698685209,-0.5507889239551389,1.635920137788375,5.9005867726857275,46.78895953937137,2.6800003051757812,-0.5786906311136732,0.642998504638669,-0.746771298282539,2.032768307559877,-0.05188639682194207,1.3378834060992801,-2.7669996643066384,94.63075564203331,51.268248640122735,0.6948849014606058,11,-1.3299980163574219,-0.9549980163574219,2.430002212524414,5.8600006103515625,0.34000396728515625,3,0.040753560873046046,4.03216597346984,77.69999694824219,1.1395409355168764,77.33000183105469,1.040602138544535,75.2699966430664,0.040753560873046046
590,2017-11-03,78.0,78.19000244140625,77.56999969482422,77.87000274658203,4077600.0,-0.0003844518744864356,1.431373135668018,0.1092411653074832,52.539899256660775,43.04766719047617,-0.8090290227535064,-0.5638770103871309,1.5455244366674776,5.77587622065063,47.29354286129308,0.6200027465820312,-0.5289735316073916,0.6219997406005859,-0.7483429064199498,1.9923423876211217,-0.06317158290968905,1.307171064110861,-2.619920751953117,93.62408632983013,44.673903848404116,0.6851713235102679,11,-1.2999992370605469,-0.9249992370605469,2.3925018310546875,5.8899993896484375,0.9499969482421875,4,0.05025638678135014,2.54964632174616,78.02999877929688,4.03216597346984,77.69999694824219,1.1395409355168764,77.33000183105469,0.05025638678135014
591,2017-11-06,77.0,78.22000122070312,76.51000213623047,78.08999633789062,4682000.0,-0.012820512820512775,1.53332052354364,-8.384764364105875,46.52955995689101,43.30805173821822,0.20290270163144442,0.4322965271684893,2.4174753272945964,6.610747501175439,47.56337439730351,1.7099990844726562,-0.43738707957516,-0.36150016784668537,-1.7421842389706086,1.0191839032772378,-1.051842203408654,0.32884186771528334,-1.5075238242187368,54.9814895623654,1.6834961611607895,0.6903420355619625,11,-0.2849998474121094,0.07500076293945312,3.2024993896484375,6.8899993896484375,2.279998779296875,0,0.04727271934608357,1.431373135668018,78.0,2.54964632174616,78.02999877929688,4.03216597346984,77.69999694824219,0.04727271934608357
592,2017-11-07,78.18000030517578,78.63999938964844,76.48999786376953,76.93000030517578,3421700.0,0.015324679287997078,-1.0187761476302366,-1.1467928437438755,56.338035736352616,45.184548624515045,-0.9237424087081507,-0.784789944626084,1.1353269383322413,5.306570080388312,47.65389836639328,2.1500015258789062,-0.3226760520276173,0.8165000915527401,-0.569039653400381,2.202039836505861,0.12373021907617954,1.5092699640293006,-2.5238726266992018,85.30353073088689,26.856338348258788,0.692769872476557,11,-1.2550010681152344,-1.1049995422363281,1.2349987030029297,5.454998016357422,0.8000030517578125,1,0.02954716742871155,1.53332052354364,77.0,1.431373135668018,78.0,2.54964632174616,78.02999877929688,0.02954716742871155
593,2017-11-08,79.58000183105469,80.08999633789062,78.22000122070312,78.63999938964844,4058700.0,0.017907412642798715,-1.1011195501225848,0.752001953125,66.73841630668659,48.17605644920761,-2.202649355431248,-2.1874695645520035,-0.3300941571059184,3.7822462462692386,47.74225540920801,1.9099960327148438,-0.21317432069201914,2.1470016479492244,0.47671390719138174,3.817289388707067,1.3118577775703102,2.9821455183281387,-3.685164415684355,88.86473466164925,22.92055889985177,0.8351438703789189,11,-1.9300041198730469,-1.9300041198730469,-0.2700023651123047,4.054996490478516,-0.04000091552734375,2,-0.0027645289726202504,-1.0187761476302366,78.18000030517578,1.53332052354364,77.0,1.431373135668018,78.0,-0.0027645289726202504
594,2017-11-09,79.41000366210938,79.94000244140625,79.0199966430664,79.26000213623047,3431600.0,-0.002136192071297116,-1.920595323152936,0.15957567690409713,64.64209319933636,49.85098446197998,-1.9018742327625944,-2.021899022444984,-0.2446362735743719,3.8347727011864237,47.83538737640819,0.9200057983398438,-0.12217171525725234,1.9140033721923828,0.04644589267464028,3.7815608517101253,0.9802246324335044,2.847782111951261,-3.09565035448702,81.11130655556002,10.166345050452264,0.9337787397588743,11,-1.7600059509277344,-1.7600059509277344,-0.4750022888183594,4.159996032714844,-0.04000091552734375,3,-0.011711374666760421,-1.1011195501225848,79.58000183105469,-1.0187761476302366,78.18000030517578,1.53332052354364,77.0,-0.011711374666760421
595,2017-11-10,79.72000122070312,79.87999725341797,78.97000122070312,78.97000122070312,3403000.0,0.0039037595302575667,-1.4266560872395833,4.999949137887188,64.48802485285586,54.860429279627944,-2.047848024494172,-2.2935452588721006,-0.5992741996798259,3.4059973515008153,47.71573302712143,0.9099960327148438,0.0016181497540941336,2.1250007629394503,0.009517161584582823,4.240484364294318,1.0672589622620166,3.182742563616884,-3.0280836100539403,89.72235349966833,15.429651568012346,1.0577418006774324,11,-1.9200019836425781,-2.0700035095214844,-0.8674983978271484,3.8499984741210938,-1.2000045776367188,4,-0.016934250545025065,-1.920595323152936,79.41000366210938,-1.1011195501225848,79.58000183105469,-1.0187761476302366,78.18000030517578,-0.016934250545025065
596,2017-11-13,79.8499984741211,80.37000274658203,79.5999984741211,79.66000366210938,3237500.0,0.0016306729983366353,-3.9676863633007655,0.253326416015625,64.3715672941669,57.17037045781949,-1.631410455061129,-2.3718810896633897,-0.7765453717607613,3.161562572427812,47.2946057723769,0.7700042724609375,0.14080636064650776,2.144998168945307,-0.19897633373508938,4.488972671625703,0.9730109176051087,3.316985420285505,-2.818272990747772,86.5978448953909,12.727524050576662,1.1719872513401992,11,-1.9099960327148438,-2.05999755859375,-0.9899959564208984,3.720001220703125,-2.470001220703125,0,-0.01127115269977863,-1.4266560872395833,79.72000122070312,-1.920595323152936,79.41000366210938,-1.1011195501225848,79.58000183105469,-0.01127115269977863
597,2017-11-14,79.37999725341797,79.87999725341797,79.02999877929688,79.54000091552734,2839200.0,-0.005886051718027918,1.0238147138964577,-0.8421475324258122,60.77810179744002,58.72355939422206,-0.9387570813875357,-1.8519125872382318,-0.369925685475593,3.517223228124138,46.894278832562065,0.8499984741210938,0.2282411373318638,1.5829971313476534,-0.8753565702664616,4.0413508329617684,0.3538202805405888,2.812173982154718,-1.9476784984595952,53.95326555596955,-16.76512545153048,1.229176850807059,11,-1.4399948120117188,-1.589996337890625,-0.5199947357177734,3.110004425048828,-1.5,1,-0.0012597439856523174,-3.9676863633007655,79.8499984741211,-1.4266560872395833,79.72000122070312,-1.920595323152936,79.41000366210938,-0.0012597439856523174
598,2017-11-15,78.77999877929688,79.88999938964844,78.56999969482422,79.48999786376953,3277400.0,-0.007558560026219463,-1.3362883242973176,4.437392714094984,57.34124731495316,59.30743841281592,-0.18936305741250692,-1.1801039394945576,0.15260959396267992,3.9967942606515976,46.19137263626729,1.3199996948242188,0.6537161387882264,0.8989986419677791,-1.5738430599160722,3.3718403438516305,-0.33742220897414654,2.135419492909705,-0.9951579453436636,11.66659602424448,-57.325869776569746,1.2364208509419286,11,-0.34999847412109375,-0.9899978637695312,0.08000373840332031,3.6350021362304688,-0.5400009155273438,2,0.0025387735559254665,1.0238147138964577,79.37999725341797,-3.9676863633007655,79.8499984741211,-1.4266560872395833,79.72000122070312,0.0025387735559254665
599,2017-11-16,79.68000030517578,80.16000366210938,78.51000213623047,78.72000122070312,3028900.0,0.011424238890892502,-1.3913113186163126,-1.352113130097463,60.83787124671078,60.22943530059925,-0.9283209722690202,-1.926038985160929,-0.8201849947029132,3.003209182519811,45.15647774733649,1.6500015258789062,0.850663157322785,1.6385002136230469,-0.8652348004083734,4.142235227654467,0.38663270660734383,2.89036772063875,-1.5849400417071138,62.90310672124827,-6.616275555691594,1.2518675070157095,11,-1.25,-1.8899993896484375,-0.8199977874755859,2.6949996948242188,-1.5699996948242188,3,-0.0017570204456857086,-1.3362883242973176,78.77999877929688,1.0238147138964577,79.37999725341797,-3.9676863633007655,79.8499984741211,-0.0017570204456857086
600,2017-11-17,79.62999725341797,80.06999969482422,79.2750015258789,79.62999725341797,4263200.0,-0.0006275483379304392,-1.239458413926499,0.0,74.22222561306424,63.306398151285165,-0.6959768622890863,-1.7350156981983673,-0.8534388091805596,2.9534380608906474,43.968886855298386,0.7949981689453125,1.010219048008267,1.4424972534179688,-1.0748272110996453,3.959821717935583,0.18383502115915462,2.701159485676783,-1.2619438919757044,60.2147714874033,-17.084209300759923,1.2586622322588081,11,-1.1999969482421875,-1.839996337890625,-0.7699947357177734,2.6350021362304688,-1.649993896484375,4,-0.00326503222156993,-1.3913113186163126,79.68000030517578,-1.3362883242973176,78.77999877929688,1.0238147138964577,79.37999725341797,-0.00326503222156993
601,2017-11-20,79.93000030517578,80.95999908447266,79.62999725341797,79.69999694824219,3736700.0,0.003767462791729903,-6.189145720353836,100.0,67.955795865162,64.59726038781955,-0.5997180966273135,-1.9067405119874081,-1.26168677526789,2.5872846991280056,42.37251667620061,1.3300018310546875,1.1203470912195712,1.5990001678466825,-0.9742869559973286,4.172287291690694,0.31235660592467696,2.885643729768688,-1.4199981689453125,57.95918113139391,-18.49763595738559,1.2866435619220047,11,-0.3400001525878906,-1.845001220703125,-1.069997787475586,2.249500274658203,-2.0100021362304688,0,-0.01764048113006289,-1.239458413926499,79.62999725341797,-1.3913113186163126,79.68000030517578,-1.3362883242973176,78.77999877929688,-0.01764048113006289
602,2017-11-21,80.01000213623047,80.29000091552734,79.76000213623047,80.12000274658203,2455600.0,0.0010008986707024103,1.3555661049133634,-0.47825654293959596,66.61873141365452,64.58396206637153,-0.43900090056594365,-1.862496537326436,-1.4393075486805742,2.4428422955027145,41.24593383746611,0.529998779296875,1.2442550628733073,1.5395019531249972,-1.0822333226602865,4.161237228910281,0.22863431523235533,2.850369591017639,-1.1570004272460892,61.22456605818277,-12.814103618734777,1.310867637892644,11,-0.27500152587890625,-1.9250030517578125,-1.1499996185302734,2.1694984436035156,-2.25,1,-0.03287095128849604,-6.189145720353836,79.93000030517578,-1.239458413926499,79.62999725341797,-1.3913113186163126,79.68000030517578,-0.03287095128849604
603,2017-11-22,79.81999969482422,80.19999694824219,79.58999633789062,80.04000091552734,2923900.0,-0.0023747336124643192,1.2592896097657464,2.0,63.14243430155243,64.4173332999511,-0.23621516152915945,-1.5561706675356817,-1.3424404552480667,2.5853266307590275,39.70199365771439,0.6100006103515625,1.5145396422093285,1.2249996185302763,-1.4051700093967128,3.8551692464572653,-0.09008519543321825,2.540084432493771,-0.6720183532714827,53.4693547081208,-17.222457365173703,1.3150848139634972,11,-0.08499908447265625,-1.7350006103515625,-0.8512477874755859,2.3500022888183594,-2.8000030517578125,2,-0.02430471622179231,1.3555661049133634,80.01000213623047,-6.189145720353836,79.93000030517578,-1.239458413926499,79.62999725341797,-0.02430471622179231
604,2017-11-24,79.76000213623047,80.3499984741211,79.54000091552734,80.25,1144800.0,-0.0007516607219135718,1.347836663386371,2.227250658898599,62.86550522958999,64.23705334181044,-0.13561009626123166,-1.372811422964105,-1.3578856229156173,2.6078324531317776,38.85357711649755,0.80999755859375,1.6155216445675649,1.0420021057128963,-1.563140420815401,3.6471446322411936,-0.2605691575512594,2.344573368977052,-0.35833831066894106,28.78346071648495,-37.396210293051126,1.3025712632641508,11,-0.02500152587890625,-1.6750030517578125,-1.1025028228759766,2.2199974060058594,-2.75,4,-0.01905722457059067,1.2592896097657464,79.81999969482422,1.3555661049133634,80.01000213623047,-6.189145720353836,79.93000030517578,-0.01905722457059067
605,2017-11-27,79.61000061035156,80.04000091552734,79.44999694824219,79.76000213623047,4605000.0,-0.001880661006286144,-1.5106079052024999,0.30612689762553524,71.78629563303538,65.06091204612916,-0.003188373573735248,-1.0971276950037065,-1.2914610570764467,2.734577521475302,37.45297217670979,0.5900039672851562,1.4868190674436335,0.7765007019042969,-1.768061764398979,3.321063168207573,-0.495780531247334,2.0487819350559278,1.3499984741210938,10.596254023110465,-54.64530407455125,1.272281233151635,11,0.125,-1.5250015258789062,-1.2900009155273438,2.1899986267089844,-1.6999969482421875,0,-0.018841853893981186,1.347836663386371,79.76000213623047,1.2592896097657464,79.81999969482422,1.3555661049133634,80.01000213623047,-0.018841853893981186
606,2017-11-28,78.9800033569336,79.86000061035156,78.71499633789062,79.69999694824219,3165500.0,-0.007913544135007222,1.201929354803213,4.7999084481969385,57.35296592579296,64.68034139372394,0.5480559275327437,-0.18438867055370167,-0.7531174644109484,3.3339060177028728,35.689722653722654,1.1450042724609375,1.3762674678563371,-0.03899688720703409,-1.9523841529059496,1.8743903784918814,-0.9956905200564847,0.9176967456424165,1.9497956848144469,16.208359192358483,-44.574813383887715,0.9566936328494556,11,0.7549972534179688,-0.8950042724609375,-0.7850017547607422,2.7249984741210938,-1.1400070190429688,1,-0.012661432736090328,-1.5106079052024999,79.61000061035156,1.347836663386371,79.76000213623047,1.2592896097657464,79.81999969482422,-0.012661432736090328
607,2017-11-29,81.08999633789062,81.55999755859375,78.83000183105469,78.94999694824219,4067400.0,0.026715534202010005,-1.2941240583426832,-2.9722478303716184,62.276390287957206,65.22869061294661,-1.4459187119871615,-2.106237071465614,-2.913759898083356,1.2095136288992876,33.47354616592203,2.7299957275390625,1.2932242810625496,1.8829963684082003,-0.0701076486514296,3.83610038546783,0.9064443598783782,2.8595483769380223,-2.375,83.47975328506301,25.16440234148928,0.9765520085298179,11,-1.0549964904785156,-2.704998016357422,-2.962493896484375,0.6150054931640625,-2.6099929809570312,2,-0.039092345691278285,1.201929354803213,78.9800033569336,-1.5106079052024999,79.61000061035156,1.347836663386371,79.76000213623047,-0.039092345691278285
608,2017-11-30,81.37000274658203,82.18000030517578,80.5,81.44000244140625,4409700.0,0.003453032696223879,1.1677487313017754,-0.03271014709762063,65.65493942189684,65.76392041018951,-1.4750099394063483,-2.2105336370388073,-3.2112579678114486,0.9009419909869507,31.850290621798216,1.6800003051757812,1.208442208606911,1.9795024871826143,-0.06492503333726063,4.023930007702489,0.957288726922684,3.0017162474425447,-2.6550064086914062,76.62347384761044,20.316252445650314,1.0222137602599364,11,-0.9225044250488281,-2.6750030517578125,-3.293001174926758,0.33499908447265625,-2.75,3,-0.04436525117978074,-1.2941240583426832,81.08999633789062,1.201929354803213,78.9800033569336,-1.5106079052024999,79.61000061035156,-0.04436525117978074
609,2017-12-01,81.20999908447266,81.5999984741211,80.29000091552734,80.94999694824219,3360800.0,-0.001966371595287897,1.5192238565088214,-3.71433242506812,62.19309209828045,64.42735001965798,-1.2015032186570807,-1.8973555461010392,-3.04324123160913,1.015991267978606,29.31483344885784,1.30999755859375,1.1933146475598448,1.660498809814456,-0.4324713819247279,3.75346900155364,0.6140137139448569,2.706983905684055,-2.3799972534179688,72.00576882850946,19.10224179257176,1.0464850958695953,12,-0.7625007629394531,-2.5149993896484375,-3.3599987030029297,0.49500274658203125,-3.3199996948242188,4,-0.05159466184758743,1.1677487313017754,81.37000274658203,-1.2941240583426832,81.08999633789062,1.201929354803213,78.9800033569336,-0.05159466184758743
610,2017-12-04,81.91999816894531,82.29000091552734,81.16500091552734,81.31999969482422,2908100.0,0.008742754494235783,-1.4725382519387968,2.3076674785058247,65.47082644807173,64.15124230664794,-1.7349536878038805,-2.422840800673555,-3.6887770988401485,0.2623149259589468,26.841801489059673,1.125,1.2864709514594637,2.1744979858398494,-0.038263087432255816,4.387259059111955,1.0681174492037968,3.280878522475902,-2.9559963989257767,89.65028607525241,39.31482978529024,1.1063805366360517,12,-1.4174995422363281,-3.1699981689453125,-4.221246719360352,-0.2599983215332031,-4.790000915527344,0,-0.059936476348410817,1.5192238565088214,81.20999908447266,1.1677487313017754,81.37000274658203,-1.2941240583426832,81.08999633789062,-0.059936476348410817
611,2017-12-05,80.63999938964844,82.4800033569336,80.51000213623047,82.05000305175781,3248000.0,-0.015624985448084439,-1.359285485860478,-2.350012079905395,58.400005696608794,63.238050560309524,-0.3840356351044534,-0.9024281993774395,-2.3868738862350085,1.4779761293998774,23.602902730270984,1.970001220703125,1.2350110282820879,0.7124992370605412,-1.1146272237105421,2.5396256978316245,-0.20106399332500757,1.62606246744609,-1.4764376708984344,49.588953477434764,-0.27694117341254554,0.9135632303855438,12,-0.042499542236328125,-1.7949981689453125,-3.267498016357422,0.8000030517578125,-3.2900009155273438,1,-0.03385411394099669,-1.4725382519387968,81.91999816894531,1.5192238565088214,81.20999908447266,1.1677487313017754,81.37000274658203,-0.03385411394099669
612,2017-12-06,80.48999786376953,81.13999938964844,80.23999786376953,80.75,2582100.0,-0.0018601379838075749,-1.3684184108818953,0.18439819925113088,62.12763470730766,63.12529504983789,-0.177446850457315,-0.6013243775200863,-2.221739723477583,1.5629130662543673,20.73461501413599,0.9000015258789062,1.06116145354801,0.44699783325195597,-1.19797545174508,2.091971118248992,-0.375488809246562,1.269484475750474,-1.061120813964834,11.16068691630166,-41.73868684819428,0.8224866424985154,12,0.10750198364257812,-1.4949951171875,-3.664997100830078,0.49500274658203125,-1.8499984741210938,2,-0.032923364346015616,-1.359285485860478,80.63999938964844,-1.4725382519387968,81.91999816894531,1.5192238565088214,81.20999908447266,-0.032923364346015616
613,2017-12-07,79.36000061035156,80.5,79.30999755859375,80.16999816894531,2532300.0,-0.014038977306602751,-1.6153794560515107,3.115349628803662,47.80220183293947,61.45159467243227,0.9839057333812491,0.538979621218715,-1.0778230724853586,2.620614303186784,19.64544645166977,1.19000244140625,0.9430543810767347,-0.6719993591308651,-2.332874341787317,0.9888756235255869,-1.502436850459091,0.15843813219736091,3.1200027465820312,1.5773804509758147,-47.98880234232673,0.8304374913282246,12,1.2374992370605469,-0.36499786376953125,-2.5349998474121094,0.8849983215332031,0.7099990844726562,3,-0.0110886749829886,-1.3684184108818953,80.48999786376953,-1.359285485860478,80.63999938964844,-1.4725382519387968,81.91999816894531,-0.0110886749829886
614,2017-12-08,78.4800033569336,79.70600128173828,77.93499755859375,79.5999984741211,5332600.0,-0.0110886749829886,1.6591632872820583,1.3827141888327934,42.9100258326952,58.24312025017225,1.8587034030002627,1.4184562046033022,-0.18546315028426363,3.4210273288509256,18.82019227985531,1.7710037231445312,0.809454708759958,-1.5054965972900334,-3.287362630630099,0.2763694360500324,-2.3964296139600663,-0.6145635806200005,3.9365998840331997,11.991311398082665,-34.73135950515948,0.8909330166700348,12,1.7274971008300781,0.5149993896484375,-1.6550025939941406,1.7049980163574219,0.7899932861328125,4,0.0017838861322636568,-1.6153794560515107,79.36000061035156,-1.3684184108818953,80.48999786376953,-1.359285485860478,80.63999938964844,0.0017838861322636568
615,2017-12-11,78.37000274658203,78.38999938964844,77.19000244140625,78.18000030517578,3988400.0,-0.0014016387059933022,9.43494991043588,-0.1696457765667575,40.15152828752806,56.33184940147615,1.9828283321410254,1.4989864432951947,-0.05058332857089454,3.4466430218538733,18.071388560369712,1.2900009155273438,0.7128771882559448,-1.547997283935544,-3.4690544501335125,0.3730598822624245,-2.5085258670345354,-0.5874687008365527,3.86733626708984,22.30624009368722,-22.04518447715203,0.9605285830989844,12,1.4650001525878906,1.1149978637695312,-1.4825019836425781,1.8149986267089844,1.2900009155273438,0,-0.006124835270016948,1.6591632872820583,78.4800033569336,-1.6153794560515107,79.36000061035156,-1.3684184108818953,80.48999786376953,-0.006124835270016948
616,2017-12-12,78.94999694824219,79.08999633789062,78.12000274658203,78.33000183105469,3140800.0,0.007400716872955071,1.1555559323183344,3.2630902666238355,43.70542530297882,54.26840884758966,1.5624370509873557,0.8939421283954374,-0.6081170088853867,2.7806283557083873,17.59850169018687,0.9699935913085938,0.6322308281863798,-0.9230030059814425,-2.892325285257158,1.046319273294273,-1.9076641456193073,0.061658133656422365,2.984501871093741,44.55685738236237,2.2431181743609443,0.9846611396378595,12,0.8850059509277344,0.535003662109375,-2.0624961853027344,1.2350044250488281,1.220001220703125,1,-0.023052561940152705,9.43494991043588,78.37000274658203,1.6591632872820583,78.4800033569336,-1.6153794560515107,79.36000061035156,-0.023052561940152705
617,2017-12-13,79.27999877929688,79.5999984741211,78.7699966430664,79.25,3028300.0,0.004179884025467873,1.4776241772757293,0.04838550895845639,46.84578533389781,52.178502837812,1.0601753393125648,0.5861149618453112,-0.9103934829109193,2.364693718031006,16.5817760741469,0.8300018310546875,0.5151921131666768,-0.5880012512207031,-2.563093114990565,1.3870906125491587,-1.5755471831056411,0.3995446806642349,2.369830257363276,63.141929892496904,21.320618434492516,0.9875459318849329,12,0.5550041198730469,0.2050018310546875,-2.384998321533203,0.6199989318847656,0.9899978637695312,2,-0.02434410109602303,1.1555559323183344,78.94999694824219,9.43494991043588,78.37000274658203,1.6591632872820583,78.4800033569336,-0.02434410109602303
618,2017-12-14,78.9800033569336,79.69999694824219,78.87000274658203,79.27999877929688,3321300.0,-0.003783998826720758,-2.192305999383776,-10.000254323499492,45.568182606343505,50.33129067204122,1.1013113864680406,0.9506002636212969,-0.5839750452981036,2.5569789384614268,15.20241641105905,0.8299942016601562,0.5524279516505004,-0.8979969024658203,-2.851804718374453,1.0558109134428122,-1.8749008104201295,0.07890700548848883,2.402236084011321,71.14474326590393,26.531037422367433,0.9769039079543135,12,0.8549995422363281,0.8549995422363281,-1.9800033569335938,0.28499603271484375,0.8799972534179688,3,-0.004304937361784833,1.4776241772757293,79.27999877929688,1.1555559323183344,78.94999694824219,9.43494991043588,78.37000274658203,-0.004304937361784833
619,2017-12-15,79.54000091552734,79.83000183105469,79.01000213623047,79.80000305175781,6684900.0,0.0070903714205095,4.125002980235081,0.8666870120291956,49.619979273855975,48.570085430461695,0.3123605789787405,0.4000893160203134,-1.1259718930980114,1.8876018377719959,14.014665282135605,0.8499984741210938,0.39798621642201226,-0.33099937438964844,-2.2887931512443345,1.6267944024650376,-1.3098962628169915,0.6478975140376946,1.5907043054452572,89.01511429644829,38.44200481509651,0.9788968884273459,12,0.2950019836425781,0.2950019836425781,-1.8900032043457031,-0.4350013732910156,0.12999725341796875,4,0.006663298632090031,-2.192305999383776,78.9800033569336,1.4776241772757293,79.27999877929688,1.1555559323183344,78.94999694824219,0.006663298632090031
620,2017-12-18,79.37000274658203,80.36000061035156,79.29000091552734,79.9800033569336,2721100.0,-0.0021372663689789295,-1.7792045657214197,2.3461369171630624,52.228571827169056,47.8843705560795,0.0923099247496566,0.5793122859405457,-0.9373206266336922,1.9376589215162028,12.599949646321154,1.0699996948242188,0.17397425312147163,-0.4879978179931612,-2.4559558547156826,1.4799602187293601,-1.471976836354429,0.49598120036810656,1.5242603076165864,55.80362464705502,0.8471045444267773,0.9839790183612624,12,-0.2050018310546875,0.4650001525878906,-1.7200050354003906,-0.27500152587890625,0.01999664306640625,0,-0.0012599987407702073,4.125002980235081,79.54000091552734,-2.192305999383776,78.9800033569336,1.4776241772757293,79.27999877929688,-0.0012599987407702073
621,2017-12-19,78.5199966430664,79.81999969482422,78.38999938964844,79.5199966430664,2889900.0,-0.010709412550098829,-1.2698516500151378,1.6393426220076543,32.84378886637758,44.630609907087276,0.6816516220956714,1.3895091254640306,-0.050751800580030704,2.670345510744653,12.323495753023346,1.4300003051757812,-0.05004483399352466,-1.2675037384033203,-3.3236495696996258,0.7886420928929851,-2.295576654051473,-0.23943082275516758,2.152010774364669,6.5988412622186425,-42.9011184833291,1.0280729156481554,12,0.32500457763671875,1.3150062561035156,-0.7949981689453125,0.5750045776367188,-0.09999847412109375,1,0.014518684001289195,-1.7792045657214197,79.37000274658203,4.125002980235081,79.54000091552734,-2.192305999383776,78.9800033569336,0.014518684001289195
622,2017-12-20,77.37999725341797,78.88999938964844,77.31999969482422,78.80999755859375,3802400.0,-0.01451858683630114,-1.0258120406967872,1.4300003051757812,26.107725341495723,42.220112519149076,1.490886935161626,2.44787653295964,1.087204625847619,3.68807938603139,12.268503184084942,1.5699996948242188,-0.4196653286902574,-2.276002883911133,-4.592191335221543,0.040185567399277033,-3.4340971095663377,-1.117908658255928,3.083089865451612,1.9736033067392127,-42.273878241128365,1.1580942256552065,12,1.3950042724609375,2.455005645751953,0.4850044250488281,1.7150039672851562,1.1200027465820312,2,0.03605584149079433,-1.2698516500151378,78.5199966430664,-1.7792045657214197,79.37000274658203,4.125002980235081,79.54000091552734,0.03605584149079433
623,2017-12-21,77.87999725341797,78.16999816894531,77.06999969482422,77.83999633789062,4562400.0,0.006461618218497778,2.548366455423614,-0.027972662231303985,30.840007234327246,40.87899934155264,0.8480524002548435,1.892092964849951,0.5893175903981245,3.080094145736666,12.12782578603873,1.0999984741210938,-0.6609566090961891,-1.6790027618408203,-4.125119873535283,0.7671143498536424,-2.9020613176880516,-0.455944205993589,2.386704784803811,24.619979732252386,-15.450518870704986,1.2230585558472342,12,0.8350028991699219,1.8950042724609375,-0.014995574951171875,1.2150039672851562,0.5100021362304688,3,0.030688231560557,-1.0258120406967872,77.37999725341797,-1.2698516500151378,78.5199966430664,-1.7792045657214197,79.37000274658203,0.030688231560557
624,2017-12-22,78.23999786376953,78.5999984741211,77.87999725341797,78.13999938964844,3091400.0,0.004622504148018125,-1.3225742939764966,2.499904634751097,27.93761818030461,39.52189821852781,0.5033604804833232,1.4887054263745938,0.23694629425273206,2.6099118907536933,12.01119304651177,0.720001220703125,-0.9333756871979091,-1.243001937866211,-3.7563522522421238,1.270348376509702,-2.4996770950541674,0.013673219321745478,1.7709679869804376,35.562244479125845,1.6904172796778383,1.2566751571879589,12,0.4750022888183594,1.535003662109375,-0.12999725341796875,0.8550033569335938,0.3300018310546875,4,0.020705557142304043,2.548366455423614,77.87999725341797,-1.0258120406967872,77.37999725341797,-1.2698516500151378,78.5199966430664,0.020705557142304043
625,2017-12-26,78.11000061035156,78.47000122070312,78.0,78.12000274658203,2532000.0,-0.0016615191330183743,-3.0869074866487543,-0.10002288853284505,32.40609673537733,38.26641726657209,0.6622394202294117,1.5816569352635668,0.38643724807556623,2.6336011693211674,11.811356284891811,0.470001220703125,-1.0149664005162293,-1.2979991912841768,-3.883868245526827,1.2878698629584733,-2.590933718405509,-0.005064664162844679,1.66568794792434,37.81821511008523,5.689350661897954,1.2929345271213264,12,0.6049995422363281,1.6650009155273438,0.0,0.9850006103515625,-0.9199981689453125,1,0.01997180318018099,-1.3225742939764966,78.23999786376953,2.548366455423614,77.87999725341797,-1.0258120406967872,77.37999725341797,0.01997180318018099
626,2017-12-27,77.9800033569336,78.5999984741211,77.94999694824219,78.23999786376953,1757300.0,-0.0016642843733474244,-3.06241655540721,25.993897787948132,32.496509836302806,36.67205332239486,0.7154058510453751,1.7211391421042208,0.5377208351698073,2.6530601639723272,10.95878431415121,0.6500015258789062,-0.9865503343511648,-1.3779964447021484,-4.036365831194175,1.280372941789878,-2.7071811379481687,-0.04881175145612815,1.5792300922661724,50.00020959878601,14.590330037102738,1.329184693246016,12,0.7349967956542969,1.7949981689453125,0.12999725341796875,1.1149978637695312,-3.720001220703125,2,0.018081507720138834,-3.0869074866487543,78.11000061035156,-1.3225742939764966,78.23999786376953,2.548366455423614,77.87999725341797,0.018081507720138834
627,2017-12-28,77.91999816894531,78.29000091552734,77.72000122070312,78.22000122070312,1883800.0,-0.0007694945550800192,1.5908933277847135,1.1538822700862728,38.1966835847702,35.852997875553385,0.6282773281111815,1.6142422932780391,0.622300160393138,2.595307898251974,11.90202239531325,0.5699996948242188,-0.9241650473927336,-1.2795017242431612,-3.8804529389415876,1.3214494904552652,-2.5799773315923744,0.02097388310605197,1.4400965799044059,55.55550014959609,15.210627365702322,1.30047560734921,12,0.7950019836425781,1.8550033569335938,0.9175014495849609,1.1750030517578125,-3.6100006103515625,3,0.006416837933131081,-3.06241655540721,77.9800033569336,-3.0869074866487543,78.11000061035156,-1.3225742939764966,78.23999786376953,0.006416837933131081
628,2017-12-29,77.76000213623047,78.68000030517578,77.69000244140625,77.69999694824219,2443700.0,-0.002053337223750229,-23.7517405817835,-0.20001525863384365,43.308525935737116,35.15172528242907,0.6671777920893049,1.570436292500986,0.8197025919291718,2.649152247032447,12.611519449544002,0.9899978637695312,-0.941108119576711,-1.2589977264404268,-3.723181812021849,1.2051863591409955,-2.491089769231138,-0.026905683649715684,1.4168850082972142,7.070691502069189,-35.33803794828022,1.2320920427907123,12,0.9549980163574219,2.0149993896484375,1.1499977111816406,1.3349990844726562,-4.209999084472656,4,0.009516433171813832,1.5908933277847135,77.91999816894531,-3.06241655540721,77.9800033569336,-3.0869074866487543,78.11000061035156,0.009516433171813832
629,2018-01-02,77.0199966430664,78.30999755859375,76.87999725341797,78.22000122070312,4009000.0,-0.00951653128645269,1.0724683351854,-19.998347107438015,38.76865775850469,33.6561792747997,1.1310731473663367,2.087468021234656,1.6095965960898582,3.272835216034025,13.75039096469316,1.4300003051757812,-1.041720516250308,-1.7895030975341797,-4.180745694369051,0.6017394993006917,-2.9851243959516154,-0.593881799116744,1.9883395054850013,7.777730682829653,-35.63821596520036,1.1956212984174368,1,1.3300018310546875,2.660003662109375,1.8900032043457031,2.0750045776367188,-5.439994812011719,1,0.01778762407548573,-23.7517405817835,77.76000213623047,1.5908933277847135,77.91999816894531,-3.06241655540721,77.9800033569336,0.01778762407548573
630,2018-01-03,77.01000213623047,77.58999633789062,76.9000015258789,77.33000183105469,3369300.0,-0.00012976509051609852,-1.5555320080814932,0.2666653951057621,32.169148325949365,33.58121921475212,0.8617149893546099,1.8032088565396407,1.6626550377083902,3.174369421797067,14.379363976512177,0.6899948120117188,-1.1170150036526962,-1.5539978027343722,-3.5810923581428966,0.4730967526741523,-2.5675450804386344,-0.5404505250301099,1.7855001228075906,7.22248124443691,-34.55999475579,1.0135472777042616,1,0.8749961853027344,2.6699981689453125,1.8999977111816406,1.7699966430664062,-5.6300048828125,2,0.02025707720192127,1.0724683351854,77.0199966430664,-23.7517405817835,77.76000213623047,1.5908933277847135,77.91999816894531,0.02025707720192127
631,2018-01-04,77.91000366210938,78.22000122070312,77.05999755859375,77.2300033569336,3608500.0,0.011686813412715047,-1.2744904446688359,-2.125002980235081,38.602359655826405,34.969511916344416,-0.1496509580514669,0.7253872751142012,0.8057802048287499,2.1607789739186103,15.40346372086745,1.2099990844726562,-1.2699753813103598,-0.5174964904785213,-2.31008809723852,1.2750951162814772,-1.4137922938585206,0.37879931290147795,0.6939480963666824,57.222481244436906,17.392412123381675,0.896295803379998,1,-0.1300048828125,1.7699966430664062,0.9999961853027344,0.6949958801269531,-6.100006103515625,3,-0.009241447655755741,-1.5555320080814932,77.01000213623047,1.0724683351854,77.0199966430664,-23.7517405817835,77.76000213623047,-0.009241447655755741
632,2018-01-05,77.83999633789062,78.33000183105469,77.2300033569336,78.04000091552734,4152500.0,-0.0008985665630611983,1.8204857341275664,-0.2941242468781205,40.13835852042709,36.0026620592444,-0.008415773646916591,0.618388925734962,0.9138317243738214,2.106855251086529,16.472274388192787,1.0999984741210938,-1.4572883731070903,-0.4550037384033203,-1.9770325572238647,1.067025080417224,-1.2160181478135854,0.3060106710069448,0.5915599700796292,53.333192048488954,16.742789747270336,0.761014409410269,1,-0.05999755859375,1.8400039672851562,1.0700035095214844,0.7050018310546875,-6.129997253417969,4,-0.045991705679429784,-1.2744904446688359,77.91000366210938,-1.5555320080814932,77.01000213623047,1.0724683351854,77.0199966430664,-0.045991705679429784
633,2018-01-08,78.4800033569336,78.58000183105469,77.81999969482422,77.81999969482422,3126900.0,0.008222084393026075,-1.303023997780552,-3.299942780850658,40.95567672285844,37.449113008417044,-0.6195094188678922,-0.09583930384800965,0.31654403603155856,1.349851404270538,16.762964364296472,0.7600021362304688,-1.3915110496393766,0.22900314331054972,-1.2121218568030656,1.670128143424165,-0.49155935674626505,0.9495656433673645,-1.600006103515625,94.11775265569533,61.5083931437864,0.7205625000568081,1,-0.7000045776367188,1.1999969482421875,0.7299957275390625,-0.07000350952148438,-6.560005187988281,0,-0.053134628185148136,1.8204857341275664,77.83999633789062,-1.2744904446688359,77.91000366210938,-1.5555320080814932,77.01000213623047,-0.053134628185148136
634,2018-01-09,78.62000274658203,78.72000122070312,78.05000305175781,78.54000091552734,3436500.0,0.0017838861322636568,3.785722070844687,0.1212142229620382,43.567771856908045,38.68929913303157,-0.7821923010203875,-0.23696166499757965,0.22273866056066538,1.0963135831508026,16.094065428670397,0.6699981689453125,-1.1419125500449638,0.36200256347656534,-1.0851533733801375,1.8091585003332682,-0.3615754049517932,1.0855805319049239,-1.7060054016113213,94.50557742369557,62.152070397155256,0.7235779684283549,1,-0.8200035095214844,1.05999755859375,0.9512462615966797,0.0749969482421875,-5.910003662109375,1,-0.06448740164976186,-1.303023997780552,78.4800033569336,1.8204857341275664,77.83999633789062,-1.2744904446688359,77.91000366210938,-0.06448740164976186
635,2018-01-10,77.88999938964844,78.6500015258789,77.4000015258789,78.6500015258789,3823700.0,-0.009285211541986804,2.2894644380866334,-9.499809269502194,44.48340042997075,40.02117586566134,-0.09686428139039549,0.47983881534793227,0.9914057493880932,1.7295752371028073,15.153808966760717,1.25,-0.9773496098046621,-0.3440006256103487,-1.7992341066152875,1.11123285539459,-1.071617366112818,0.38361611489212066,-0.9037618896484361,50.0,13.794318570104302,0.7276167405024727,1,-0.09000015258789062,1.7900009155273438,1.6812496185302734,0.8050003051757812,-7.089996337890625,2,-0.08101165243342323,3.785722070844687,78.62000274658203,-1.303023997780552,78.4800033569336,1.8204857341275664,77.83999633789062,-0.08101165243342323
636,2018-01-11,77.12999725341797,78.19999694824219,77.0199966430664,78.0199966430664,3493700.0,-0.009757377611835927,-1.1261255069076912,1.1710485368669377,47.65479175970776,41.07207677398774,0.592156136713669,1.1557562847576293,1.8474806751181774,2.3973338301927356,14.9145940722276,1.1800003051757812,-0.8323812734030156,-1.013002777099615,-2.5068249215036644,0.4808193673044343,-1.7599138493016397,-0.2660917048975904,1.5900039672851562,6.470606714746682,-32.65800400225358,0.7469110722020236,1,0.6700019836425781,2.5500030517578125,2.4962520599365234,1.6200027465820312,-8.439994812011719,3,-0.07454946460205136,2.2894644380866334,77.88999938964844,3.785722070844687,78.62000274658203,-1.303023997780552,78.4800033569336,-0.07454946460205136
637,2018-01-12,77.3499984741211,77.56999969482422,76.5999984741211,77.3499984741211,4223500.0,0.002852343167863536,3.4090719933416564,-0.0,44.752506360323665,41.23251904338625,0.3160316387047999,0.8261055211086727,1.6616792054064433,2.0844737762854777,15.219366439307425,0.970001220703125,-0.7426700983060783,-0.6965015411376925,-2.129164655804601,0.7361615735292162,-1.412833098471154,0.019830016195768962,1.33600265502929,35.377312657221104,-5.355768003103499,0.7163315573334571,1,0.3100013732910156,1.5200004577636719,2.3712520599365234,1.4950027465820312,-9.879997253417983,4,-0.07162250840096474,-1.1261255069076912,77.12999725341797,2.2894644380866334,77.88999938964844,3.785722070844687,78.62000274658203,-0.07162250840096474
638,2018-01-16,78.63999938964844,78.91999816894531,77.55999755859375,77.97000122070312,5327800.0,0.016677452372011903,1.211390787629173,100.0,53.34448395216717,42.85205528712651,-0.9342620110323736,-0.5171902956888914,0.40964521559979516,0.7001890243701325,15.141003972253026,1.5699996948242188,-0.6103660009973595,0.6104995727539091,-0.7830585376955952,2.0040576832034134,-0.08627948247084305,1.3072786279786612,-2.0400009155273438,87.9310855117121,44.62124716065691,0.6967790552247523,1,-0.8800010681152344,-0.09000015258789062,1.1562519073486328,0.2050018310546875,-11.0,1,-0.08812309713837552,3.4090719933416564,77.3499984741211,-1.1261255069076912,77.12999725341797,2.2894644380866334,77.88999938964844,-0.08812309713837552
639,2018-01-17,80.06999969482422,80.66999816894531,78.79000091552734,79.11000061035156,6547600.0,0.018184134235433635,-1.3499988079059677,1.432838370265777,63.461492108106526,46.32898237403286,-2.1077764218328383,-2.0084213699499145,-0.9756272126015659,-0.8119467299645038,15.395843202792053,2.029998779296875,-0.497953188660162,2.0139999389648438,0.48584306965734925,3.5421568082723383,1.2499215043110894,2.778078373618598,-3.470001220703125,85.25802164348792,39.54938912012994,0.7640784346537476,1,-1.4350013732910156,-1.4350013732910156,-0.27374839782714844,-1.2249984741210938,-11.050003051757827,2,-0.101785956749613,1.211390787629173,78.63999938964844,3.4090719933416564,77.3499984741211,-1.1261255069076912,77.12999725341797,-0.101785956749613
640,2018-01-18,79.2699966430664,80.5999984741211,79.0199966430664,80.16000366210938,3447200.0,-0.009991295801260347,-1.273372449791702,-0.927091528979806,58.11313729215969,48.496846555847675,-1.0655319328710249,-1.2820247489431438,-0.13830309901575788,-0.06842907010539534,16.130839740446707,1.5800018310546875,-0.4294735730005783,1.2189971923828153,-0.2916099182806704,2.729604303046301,0.46369363705106537,1.9743007477145653,-2.507198181152347,65.60192553185506,19.591952425726333,0.755303555331746,1,-0.6349983215332031,-0.6349983215332031,0.3312549591064453,-0.42499542236328125,-9.529998779296875,3,-0.08275511336441488,-1.3499988079059677,80.06999969482422,1.211390787629173,78.63999938964844,3.4090719933416564,77.3499984741211,-0.08275511336441488
641,2018-01-19,79.66000366210938,79.95999908447266,79.0999984741211,79.52999877929688,3749400.0,0.004919982787423116,1.3561798457390104,-0.14607175003214606,60.50724237063246,50.760055872537166,-1.3200090211269497,-1.6677527986593645,-0.4534497400484412,-0.5100335572759889,16.25409396986922,0.8600006103515625,-0.2446549015356254,1.5520038604736328,-0.11141944160324613,3.2154271625505118,0.7202922094352004,2.383715511512065,-2.7409172119140663,75.18440829073431,29.126836028344712,0.8317116510384364,1,-1.0250053405761719,-1.0250053405761719,-1.9073486328125e-06,-0.81500244140625,-11.790000915527344,4,-0.11122269900881088,-1.273372449791702,79.2699966430664,-1.3499988079059677,80.06999969482422,1.211390787629173,78.63999938964844,-0.11122269900881088
642,2018-01-22,80.16999816894531,80.44999694824219,79.76000213623047,79.81999969482422,3988300.0,0.006402140137968804,-1.9361881726539292,2.692194835680751,63.962852129018565,53.31640869544384,-1.6368694689313088,-2.0638236452918335,-0.9191549860551902,-1.0618388929552793,15.832240637262087,0.7899932861328125,0.010487250916966673,1.9224983215331974,0.060084187016116175,3.7849124560502787,0.9912912542746568,2.853705388791738,-3.1008752500000014,83.92283273721034,31.573225818605685,0.9312070672585384,1,-1.5349998474121094,-1.5349998474121094,-0.5099964141845703,-1.3249969482421875,-13.1199951171875,0,-0.1431956590961475,1.3561798457390104,79.66000366210938,-1.273372449791702,79.2699966430664,-1.3499988079059677,80.06999969482422,-0.1431956590961475
643,2018-01-23,80.2699966430664,80.52999877929688,79.55999755859375,79.76000213623047,2833000.0,0.0012473303780096145,-1.1318622354874408,1.457133514986376,70.3378695806613,56.2908639980831,-1.6273930863675616,-2.0823520378494607,-1.017922198455068,-1.192314226085557,15.170076989489633,0.970001220703125,0.18455670435614024,1.9029968261718722,-0.15641625924561708,3.9624099115893614,0.8732902834631346,2.9327033688806097,-3.056838714121099,78.72329200738591,19.879074505880453,1.0297065427087424,1,-1.6349983215332031,-1.6349983215332031,-0.6099948883056641,-1.4249954223632812,-13.379997253417969,1,-0.15946176601053763,-1.9361881726539292,80.16999816894531,1.3561798457390104,79.66000366210938,-1.273372449791702,79.2699966430664,-0.15946176601053763
644,2018-01-24,79.86000061035156,80.58999633789062,79.70999908447266,80.5,3119600.0,-0.0051077120949432064,1.1463555332254043,-1.2549142805852258,66.98445117154998,58.79098074714746,-1.1432284781987931,-1.6282477290703383,-0.6059533202332688,-0.8233124351653487,14.890452201362189,0.8799972534179688,0.35490712030431837,1.4120006561279297,-0.7511995631410713,3.5752008753969307,0.3304005464934221,2.4936007657624373,-2.5085690718062494,53.16474644364395,-11.704921022671058,1.0816001096345031,1,-1.2250022888183594,-1.2250022888183594,-0.024997711181640625,-1.0149993896484375,-12.69000244140625,2,-0.15301779523301373,-1.1318622354874408,80.2699966430664,-1.9361881726539292,80.16999816894531,1.3561798457390104,79.66000366210938,-0.15301779523301373
645,2018-01-25,79.66999816894531,80.44499969482422,79.38200378417969,80.0,2927300.0,-0.0023791940890821595,-1.3465936842105264,0.5156283527644661,61.45826296695131,60.32469977017452,-0.7534092564945496,-1.3864667061535698,-0.4261388793237586,-0.6569840317555133,14.47583838090919,1.0629959106445312,0.4798993503829365,1.143998336791995,-1.0795442897507712,3.3675409633347613,0.0322270235206048,2.2557696500633853,-2.1858239651839995,38.25506792219031,-26.4425366238182,1.1117713132713853,1,-1.0349998474121094,-1.0349998474121094,0.16500473022460938,-0.8249969482421875,-12.239997863769531,3,-0.1336764374375271,1.1463555332254043,79.86000061035156,-1.1318622354874408,80.2699966430664,-1.9361881726539292,80.16999816894531,-0.1336764374375271
646,2018-01-26,79.38999938964844,80.0,78.4000015258789,79.9000015258789,4772400.0,-0.003514482060149149,3.507043766991543,1.5454524437046284,59.82256130579407,61.99915031967123,-0.1331141532319009,-1.049212056048276,-0.16398260650137786,-0.4041245037149963,13.887392530143156,1.5999984741210938,0.5763053602887709,0.7934997558593722,-1.4465026995451353,3.0335022112638796,-0.3265014718428745,1.9135009835616188,-1.7783922272797668,45.20548899657547,-20.06505557264913,1.1200012277022533,1,-0.27500152587890625,-0.7550010681152344,0.11000251770019531,-0.5449981689453125,-11.620002746582045,4,-0.12155185287905612,-1.3465936842105264,79.66999816894531,1.1463555332254043,79.86000061035156,-1.1318622354874408,80.2699966430664,-0.12155185287905612
647,2018-01-29,78.41999816894531,79.87999725341797,78.38999938964844,79.16999816894531,3280500.0,-0.012218178966626914,-2.679018159897521,1.470582075485811,49.635005332217084,61.58698602856566,1.1226911221550893,-0.041984004403360586,0.7916885972321666,0.528031239570538,13.1070118835012,1.4899978637695312,0.7054821062179144,-0.20150146484374432,-2.4207782928213817,2.017775363133893,-1.311139878832563,0.9081369491450744,-0.6860553663135818,1.3635827686417579,-57.7687888255708,1.1096384139888207,1,1.1100006103515625,0.21500015258789062,0.9200038909912109,0.4250030517578125,-10.959999084472656,0,-0.13453195190893452,3.507043766991543,79.38999938964844,-1.3465936842105264,79.66999816894531,1.1463555332254043,79.86000061035156,-0.13453195190893452
648,2018-01-30,78.5,79.66000366210938,78.43000030517578,78.63999938964844,3334300.0,0.001020171294601857,-7.785776566757493,0.18666585286458334,49.26469007030066,60.00956357992056,1.1406985914708088,-0.06714720421626907,0.7173336270355151,0.40739083143873245,12.68364044386066,1.2400054931640625,0.8853082390919411,-0.15849952697753622,-2.341681905596559,2.0246828516414865,-1.2500907162870476,0.9330916623319752,-0.6486149827157277,5.000034679114157,-47.60654912651153,1.0915911893095134,1,0.9949989318847656,0.13499832153320312,0.8050022125244141,0.345001220703125,-11.510002136230469,1,-0.14585983373556932,-2.679018159897521,78.41999816894531,3.507043766991543,79.38999938964844,-1.3465936842105264,79.66999816894531,-0.14585983373556932
649,2018-01-31,78.38999938964844,78.87999725341797,77.8499984741211,78.62000274658203,4855700.0,-0.001401281660529441,1.7466913522476426,1.6428882833787466,53.31564610982268,59.47650900410535,1.1033599814166735,0.15889998863447374,0.8028051294000988,0.47362496019056266,11.845085458868343,1.029998779296875,1.0827542538053336,-0.3370002746582088,-2.3855381570392638,1.7115376077228461,-1.3612692158487363,0.6872686665323187,2.279998779296875,20.809274046546637,-30.79989081382453,1.024268941190529,1,0.8299980163574219,0.24499893188476562,0.8550014495849609,0.4550018310546875,-11.15999603271483,2,-0.14670238665059354,-7.785776566757493,78.5,-2.679018159897521,78.41999816894531,3.507043766991543,79.38999938964844,-0.14670238665059354
650,2018-02-01,78.56999969482422,78.94999694824219,77.5999984741211,78.12000274658203,3119800.0,0.0022962151623584504,1.231418194658125,-1.9564799150827612,60.34483514604357,59.45846375692881,0.9092391749723419,0.1072625401414058,0.6014735928772268,0.24630904766578965,11.03882180978403,1.3499984741210938,1.1430967859224381,-0.23499984741211222,-2.1205850154823622,1.6505853206581378,-1.1777924314472443,0.7077927366230199,2.0435984802246026,40.41669183305624,-16.20398473239353,0.942792584035125,2,0.5249977111816406,0.06499862670898438,0.6750011444091797,0.27500152587890625,-10.870002746582031,3,-0.14509356713959465,1.7466913522476426,78.38999938964844,-7.785776566757493,78.5,-2.679018159897521,78.41999816894531,-0.14509356713959465
651,2018-02-02,77.19000244140625,78.33999633789062,76.6500015258789,78.12000274658203,5239700.0,-0.01756392081937197,1.4671682436082354,-2.066681360415042,49.01480308746083,57.79756941897794,2.1255444180457346,1.5078622841323295,1.9339926478010057,1.5572329569608598,11.116753865331615,1.9199981689453125,0.9610517135393053,-1.5789970397949276,-3.561530092340817,0.40353601275096196,-2.5702635660678794,-0.5877305135219757,3.3030517456054582,16.718316712411603,-40.830174100302884,0.9912665262729464,2,1.4299964904785156,1.4449958801269531,2.0549983978271484,1.654998779296875,-9.819999694824219,4,-0.1264412725422458,1.231418194658125,78.56999969482422,1.7466913522476426,78.38999938964844,-7.785776566757493,78.5,-0.1264412725422458
652,2018-02-05,74.26000213623047,77.93900299072266,74.17500305175781,77.29000091552734,5372900.0,-0.03795828750491226,-1.35250220537396,3.258062134424965,27.56149439169272,53.044638842425876,4.614292005287297,4.380497101795356,4.778909904625181,4.406328751827061,11.827469064429426,3.7639999389648438,0.7918940065776496,-4.32999763488769,-7.139634040978649,-1.5203612287967303,-5.734815837933169,-2.92517943184221,6.002468891113267,1.549664084125019,-50.00113744153838,1.404818203045481,2,3.12249755859375,3.1624984741210938,4.98499870300293,4.584999084472656,-7.680000305175781,0,-0.08739570840919342,1.4671682436082354,77.19000244140625,1.231418194658125,78.56999969482422,1.7466913522476426,78.38999938964844,-0.08739570840919342
653,2018-02-06,74.30999755859375,74.31999969482422,72.05000305175781,73.83999633789062,7556400.0,0.0006732483291822522,8.265188552922492,-0.15511597691540685,15.632434223763468,47.33885918156071,4.056552777440672,4.218354482411428,4.648783440656729,4.27920925808283,13.136176066167774,2.2699966430664062,0.5445681987632014,-4.071501922607425,-7.472233788071591,-0.6707700571432582,-5.771867855339508,-2.3711359898753415,5.465476030703115,32.75357255007762,-13.93312874887399,1.700365932732082,2,1.9375038146972656,2.0500030517578125,4.935003280639648,4.535003662109375,-8.849998474121094,1,-0.09218138472847937,-1.35250220537396,74.26000213623047,1.4671682436082354,77.19000244140625,1.231418194658125,78.56999969482422,-0.09218138472847937
654,2018-02-07,73.55000305175781,74.70999908447266,73.5199966430664,73.83999633789062,6753700.0,-0.010227352063047479,-5.799895370128172,-0.6170053892604377,15.707426045544068,42.25543285695991,4.277131311038602,4.826499303303024,5.320097771385676,4.966936765410793,14.526642695139152,1.19000244140625,0.16732392239802607,-4.577996444702151,-8.602523115624123,-0.5534697737801793,-6.590259780163137,-2.5657331092411653,5.452923483785142,21.739149664527485,-21.62318320511493,2.012263335460985,2,2.4749984741210938,2.80999755859375,5.694997787475586,5.2949981689453125,-8.19000244140625,2,-0.08919109334872422,8.265188552922492,74.30999755859375,-1.35250220537396,74.26000213623047,1.4671682436082354,77.19000244140625,-0.08919109334872422
655,2018-02-08,71.58000183105469,74.04000091552734,71.25,73.5999984741211,8210800.0,-0.02678451582546937,-1.0820899983773304,6.9656669297553275,9.274114158088707,36.63893872943709,5.563998588099324,6.639967625941281,7.181534573909829,6.850086760087834,15.694479258397637,2.7900009155273438,-0.3618288766001143,-6.23249778747558,-11.211690214268614,-1.2533053606825462,-8.722094000872104,-3.742901574079056,6.727632356109751,4.654471107285054,-33.24988150005123,2.489596213396518,2,3.984996795654297,4.379997253417969,7.43499755859375,7.2649993896484375,-7.630001068115234,3,-0.06077114225825364,-5.799895370128172,73.55000305175781,8.265188552922492,74.30999755859375,-1.35250220537396,74.26000213623047,-0.06077114225825364
656,2018-02-09,71.37999725341797,72.66000366210938,70.24500274658203,72.0,6871000.0,-0.0027941404375593226,1.4896787412350903,0.3069325628387438,4.266351011153532,31.597977138207806,5.038106539409824,6.732276747281304,7.288722101326499,6.961674359006807,16.7145830410957,2.4150009155273438,-0.8924823072091499,-6.145002365112305,-11.89454420513286,-0.39546052509174956,-9.019773285122582,-3.270231445102027,6.08072083128674,14.751682750469028,-16.61568937604722,2.874770920010275,2,3.5725059509277344,4.077503204345703,7.402502059936523,7.465003967285156,-8.199996948242188,4,-0.05155506369817864,-1.0820899983773304,71.58000183105469,-5.799895370128172,73.55000305175781,8.265188552922492,74.30999755859375,-0.05155506369817864
657,2018-02-12,71.80999755859375,72.62999725341797,71.44999694824219,71.5199966430664,4372900.0,0.006024100892707551,-4.4883696172885506,-0.46774134006029655,7.444650402385534,26.951306063995013,3.9916367546225047,6.18295630554249,6.70096591329721,6.453961149178781,17.46404055384995,1.25,-1.3829696187632123,-5.438002014160162,-11.731154377023827,0.8551503487035035,-8.584578195592002,-2.291425832728322,4.640520378773786,35.050304492546594,9.27355040132197,3.1465761814318345,2,2.7875022888183594,3.647502899169922,6.920001983642578,7.035003662109375,-9.819995880126953,0,-0.06182975857071826,1.4896787412350903,71.37999725341797,-1.0820899983773304,71.58000183105469,-5.799895370128172,73.55000305175781,-0.06182975857071826
658,2018-02-13,71.70999908447266,71.98999786376953,70.68000030517578,71.5199966430664,4043600.0,-0.0013925425082976783,2.4933268229166665,0.6551787640419878,7.68429984242087,21.881156478728144,3.3829361998833036,6.04719972463019,6.629767104485509,6.490204723797262,19.71876188415676,1.30999755859375,-1.8942374468394405,-5.191500473022458,-11.910655061949313,1.5276541159043973,-8.551077767485879,-1.8319231785590375,3.8717467261849094,32.81069517254578,10.06466240853662,3.359577294463427,2,2.887500762939453,3.7475013732910156,7.020000457763672,7.135002136230469,-11.180000305175774,1,-0.07153810234155711,-4.4883696172885506,71.80999755859375,1.4896787412350903,71.37999725341797,-1.0820899983773304,71.58000183105469,-0.07153810234155711
659,2018-02-14,71.91999816894531,72.04000091552734,70.69999694824219,71.33999633789062,5503100.0,0.0029284491305776594,2.268273167100856,3.052601991647928,9.844534187615224,16.27001192779166,2.412334471574752,5.476078117896407,6.252639413109208,6.230756379568646,21.443226074714858,1.3400039672851562,-2.2767326281051936,-4.574001312255859,-11.470274433484931,2.3222718089732126,-8.022137872870402,-1.1258647516413163,2.914603612741672,44.13692307073729,22.38800387114597,3.448136560614537,2,2.3725013732910156,3.5375022888183594,6.810001373291016,6.9250030517578125,-11.88999938964843,2,-0.08982201402866619,2.4933268229166665,71.70999908447266,-4.4883696172885506,71.80999755859375,1.4896787412350903,71.37999725341797,-0.08982201402866619
660,2018-02-15,72.70999908447266,72.77999877929688,70.6500015258789,72.19000244140625,7410900.0,0.010984440150729302,5.454575930271539,0.8965431059430164,17.125969913440883,12.726808241789445,0.7863717859348327,4.39474066415292,5.278355046044055,5.419189141724573,23.00591250648508,2.1299972534179688,-2.6874980766875467,-3.456000518798831,-10.420029743224433,3.5080287056267707,-6.938015131011625,0.02601409341396277,1.4820588322996286,97.23866649411468,75.21587425642143,3.4820146122127977,2,1.3820037841796875,2.7475013732910156,6.030000686645508,6.135002136230469,-11.059997558593757,3,-0.10108648833267142,2.268273167100856,71.91999816894531,2.4933268229166665,71.70999908447266,-4.4883696172885506,71.80999755859375,-0.10108648833267142
661,2018-02-16,70.80000305175781,71.25,67.65000152587889,69.94000244140625,14988800.0,-0.026268684593103275,3.0909201251918352,1.6538580043135702,15.67566935963896,11.406161016005692,1.8937747619565215,5.90993985433721,7.019338280537113,7.281922914592215,24.939462386011343,5.059997558593764,-3.2265632586188246,-4.922996520996094,-12.075838628497493,2.2298455865053057,-8.499417574746786,-1.3465754672454011,2.839467141187839,61.40357139139123,35.24869943810385,3.5764210537506966,2,0.37999725341796875,3.359996795654297,7.939996719360352,8.044998168945312,-10.10000228881836,4,-0.09675144058695473,5.454575930271539,72.70999908447266,2.268273167100856,71.91999816894531,2.4933268229166665,71.70999908447266,-0.09675144058695473
662,2018-02-20,68.69000244140625,70.80000305175781,68.01999664306639,70.77999877929688,8715200.0,-0.02980226722319579,1.6103286721302215,-2.430226575113997,12.642782517341914,11.073977493069965,3.498483854954685,7.500336559964595,8.937158760809723,9.329197512639283,26.617740114926324,2.7800064086914205,-3.954959039470751,-6.458997344970697,-13.94403787237654,1.0260431824351457,-10.201517608673612,-2.716477081267783,4.089996337890625,20.27293318401745,-8.204366073694533,3.7425202637029185,2,2.4899978637695312,5.469997406005859,10.049997329711914,10.154998779296875,-7.320003509521477,1,-0.0802154890142942,3.0909201251918352,70.80000305175781,5.454575930271539,72.70999908447266,2.268273167100856,71.91999816894531,-0.0802154890142942
663,2018-02-21,67.47000122070311,68.93000030517578,67.44000244140625,68.91999816894531,6647900.0,-0.01776097215521022,1.0272062945047644,0.6937796597795206,11.65728350506626,10.623961655239096,4.074694130065765,8.129004487657298,9.983269754988541,10.484489728056474,28.63487566342321,1.4899978637695312,-4.582646775254261,-7.038998794555681,-14.861679941943791,0.7836823528324288,-10.950339368249743,-3.127658220861619,4.48919799804689,0.5617752784585379,-27.6922483143473,3.9113405736940563,2,3.270000457763686,6.5849990844726705,10.794998168945327,11.375000000000014,-5.180000305175767,2,-0.08122127527922407,1.6103286721302215,68.69000244140625,3.0909201251918352,70.80000305175781,5.454575930271539,72.70999908447266,-0.08122127527922407
664,2018-02-22,67.63999938964844,68.24900054931639,67.05000305175781,67.37999725341797,5972000.0,0.0025196111734049342,-1.6065431023758865,-0.17931219548128252,11.595188169549715,10.881858767623655,3.328195231803292,7.374677926300478,9.666140795339942,10.254265639059668,30.746029208528025,1.1989974975585795,-4.777119947989888,-6.258000564575198,-14.2284282400758,1.712427110925404,-10.243214402325492,-2.2727867268249042,3.505744409179684,10.296627884991786,-15.740652152743237,3.9852138377502975,2,2.2750015258789062,6.220001220703125,10.514999389648438,11.355003356933594,-7.579998016357415,3,-0.10511532635288079,1.0272062945047644,67.47000122070311,1.6103286721302215,68.69000244140625,3.0909201251918352,70.80000305175781,-0.10511532635288079
665,2018-02-23,69.01999664306639,69.11000061035156,67.34999847412111,67.95999908447266,5740900.0,0.020402088496014104,1.838700547591191,4.07688019014637,21.292998483234328,12.77370848674374,1.728659599866333,5.434531152720453,8.15556111269072,8.828161830088149,33.03620448177118,1.7600021362304545,-4.888859384709406,-4.345503234863301,-12.112701247656119,3.421694777929517,-8.22910224125971,-0.46190422846689216,1.3065990063476676,46.90464339820712,18.875262359723628,3.883599006396409,2,0.8950042724609517,4.805004119873061,9.615001678466811,9.97500610351564,-8.779994964599595,4,-0.13025207622453028,-1.6065431023758865,67.63999938964844,1.0272062945047644,67.47000122070311,1.6103286721302215,68.69000244140625,-0.13025207622453028
666,2018-02-26,69.73999786376953,70.0,68.55999755859375,69.59999847412111,7520500.0,0.010431777104055628,3.363619549637028,0.13207520009211712,31.197968370354815,15.412966038740327,0.8398825302255943,4.168214440935202,7.291953805721818,8.060982671421968,35.98229745376025,1.44000244140625,-4.955667554428729,-3.1430019378662166,-10.523745412364889,4.237741536632456,-6.833373675115553,0.5473697993831195,-2.6899948120117188,71.73319498697917,38.68731300990214,3.6903717372493396,2,0.1750030517578125,4.0800018310546875,8.895000457763672,9.2550048828125,-8.359996795654304,0,-0.11600224527814973,1.838700547591191,69.01999664306639,-1.6065431023758865,67.63999938964844,1.0272062945047644,67.47000122070311,-0.11600224527814973
667,2018-02-27,67.87000274658203,70.01499938964844,67.86000061035156,69.61000061035156,5412100.0,-0.026813810933008053,-1.448859276855653,-12.428610354224695,26.734103807258464,17.529610923722284,2.3380899732807876,5.488714396272911,8.983013910600633,9.872925955492462,39.15867194066055,2.154998779296875,-4.788901778090846,-4.485497283935544,-11.706296131802986,2.7353015639318983,-8.095896707869258,-0.87509786000183,-0.7609997558593733,27.656010374960115,-5.2026693362136776,3.6103994239337203,2,2.0449981689453125,5.9499969482421875,10.764995574951172,11.614997863769531,-6.5600013732910085,1,-0.10564316625143588,3.363619549637028,69.73999786376953,1.838700547591191,69.01999664306639,-1.6065431023758865,67.63999938964844,-0.10564316625143588
668,2018-02-28,67.05000305175781,68.58999633789061,67.02999877929689,68.26999664306639,6193000.0,-0.012081916334761189,-1.4761824027708084,0.7011466029421355,26.61869476919705,19.393406543898042,2.7128380226378397,5.699123734426195,9.620532101443644,10.63031461146582,42.5964733117902,1.5599975585937216,-4.589664124750755,-4.732997131347659,-11.714219959196924,2.2482256965016063,-8.223608545272299,-1.2423857174230193,2.964996337890625,0.6701597444084728,-32.2072882229211,3.4906114139246363,2,2.8549957275390625,6.7599945068359375,11.58499526977539,12.43499755859375,-6.510002136230469,2,-0.08471295840939008,-1.448859276855653,67.87000274658203,3.363619549637028,69.73999786376953,1.838700547591191,69.01999664306639,-0.08471295840939008
669,2018-03-01,66.88999938964844,67.98899841308594,66.36000061035156,67.13999938964844,5209600.0,-0.0023863334053223495,-1.487024181148954,0.20491910923224363,30.60378882536321,20.890941978556075,2.3292469665769744,5.221089814605136,9.574379472621246,10.718476896614888,45.74855808510569,1.628997802734375,-4.457668083218351,-4.318000793457031,-10.890343339338344,2.2543417524242813,-7.604172066397695,-1.031829520516368,3.125,14.50065543931133,-21.040209236838237,3.2861712729406585,3,1.9150009155273438,6.584999084472656,11.744998931884766,12.595001220703125,-6.239997863769538,3,-0.06876959958281847,-1.4761824027708084,67.05000305175781,-1.448859276855653,67.87000274658203,3.363619549637028,69.73999786376953,-0.06876959958281847
670,2018-03-02,67.16999816894531,67.61000061035156,66.51999664306639,67.01999664306639,4820800.0,0.004185958765910991,1.1164993889115493,-0.6000061035156818,32.70335925574169,22.78290752256749,1.319517958820498,4.261742997584008,9.09270790409991,10.36865326728956,48.84862477439379,1.0900039672851705,-4.345816041587383,-3.4680019378662053,-9.28608505107941,2.3500811753470003,-6.377043494472801,-0.5589603812596096,2.698801269531245,22.161363313767566,-15.347869808915604,2.9090415566066,3,1.410003662109375,6.232501983642578,11.46500015258789,12.370002746582031,-5.9199981689453125,4,-0.10585078144220428,-1.487024181148954,66.88999938964844,-1.4761824027708084,67.05000305175781,-1.448859276855653,67.87000274658203,-0.10585078144220428
671,2018-03-05,67.43000030517578,67.73000335693361,66.72000122070311,66.72000122070311,3910800.0,0.003870807552748712,-1.8450801087458426,4.733279080412647,31.74999984105422,24.905931669646638,0.5936364035822947,3.40777366627826,8.65729859984691,10.053201357150584,51.30278035237682,1.0100021362304972,-4.286492732597111,-2.7199996948242244,-7.816697879521669,2.3766984898732204,-5.26834878717294,-0.17165060247550912,2.2984471801757707,29.27496722803443,-8.192306142566874,2.54834909234872,3,0.7574996948242188,5.75,11.204998016357422,12.110000610351562,-5.8899993896484375,0,-0.10662907599241245,1.1164993889115493,67.16999816894531,-1.487024181148954,66.88999938964844,-1.4761824027708084,67.05000305175781,-0.10662907599241245
672,2018-03-06,67.76999664306639,67.87000274658203,67.23000335693361,67.69999694824219,3539400.0,0.0050422117210715545,3.740527252691257,0.09859124660166937,33.9052059439513,27.377923051744975,0.12227126167928759,2.6947962430147783,8.178980575636373,9.646236018930622,52.36099053828875,0.6399993896484233,-4.37159824146697,-2.0555030822754077,-6.868946289905836,2.75794012535502,-4.462224686090622,0.35121852153980626,1.8237129672851609,63.22864278627367,24.132500043038142,2.406721603815212,3,0.41750335693360796,5.350002288818374,11.105001449584975,11.770004272460952,-6.829998016357415,1,-0.09428944800759309,-1.8450801087458426,67.43000030517578,1.1164993889115493,67.16999816894531,-1.487024181148954,66.88999938964844,-0.09428944800759309
673,2018-03-07,67.45999908447266,67.58999633789061,66.73000335693361,67.34999847412111,3316500.0,-0.004574259612649012,3.648672055427455,1.5714441416894893,31.92867436984791,29.637199296222555,0.4813163694420126,2.598524203175714,8.328083395115783,9.88598366783259,52.667983704575946,1.039993286132784,-4.288056356502963,-2.023000717163086,-6.452391009003378,2.406389574677206,-4.237695863083232,0.1916944287570601,2.004362165878902,67.52608703797374,27.86681780899964,2.2146951459201496,3,0.7275009155273438,5.5500030517578125,11.622499465942383,12.080001831054688,-6.540000915527344,2,-0.09116510220346541,3.740527252691257,67.76999664306639,-1.8450801087458426,67.43000030517578,1.1164993889115493,67.16999816894531,-0.09116510220346541
674,2018-03-08,66.98999786376953,67.36000061035156,66.46499633789061,67.16999816894531,3508400.0,-0.006967109799610238,2.1964142177899992,-1.6363573311140969,26.206295970000326,30.183121239196556,0.9492414038647041,2.6897737442425864,8.61680544920523,10.28292745428341,53.40586943398981,0.9950027465820455,-3.927189432109813,-2.165001678466794,-6.287225835916942,1.957222478983354,-4.226113757191868,-0.10388959974171996,2.350188960982024,37.3664862047064,4.784465977050026,2.061112078725074,3,1.1975021362304688,5.665000915527344,12.075000762939453,12.550003051757812,-5.799999237060554,3,-0.09628298483243514,3.648672055427455,67.45999908447266,3.740527252691257,67.76999664306639,-1.8450801087458426,67.43000030517578,-0.09628298483243514
675,2018-03-09,67.23000335693361,67.59999847412111,66.52999877929689,67.19999694824219,4911000.0,0.00358270638628988,1.7792321030467144,-0.1667019878778393,32.75362212008751,30.35597165583352,0.4789946945644914,2.221041796777641,8.198762931709965,9.977065043049109,53.33763496615145,1.0699996948242188,-3.385705973149328,-1.7074962615966598,-5.749234472777687,2.334241949584367,-3.728365367187166,0.3133728439938466,1.9909760192419412,54.4486497933843,24.458472595811518,2.0208691055905126,3,0.957496643066392,5.424995422363267,11.697494506835923,12.309997558593736,-5.540004730224631,4,-0.09787299572365848,2.1964142177899992,66.98999786376953,3.648672055427455,67.45999908447266,3.740527252691257,67.76999664306639,-0.09787299572365848
676,2018-03-12,67.69999694824219,67.88999938964844,67.09999847412111,67.26000213623047,2653200.0,0.006990830995698749,-1.0789439341465041,14.663361301798293,44.31684004358658,32.309609015425536,-0.34733003665459705,1.540181926774892,7.556713786097475,9.444715915947668,52.88281738699072,0.7900009155273295,-2.821836562650205,-1.0535026550292912,-4.959849041883075,2.8528437318244926,-3.006675848456183,0.8996705383976007,1.4065432773004005,86.66652389467724,53.15671484273465,1.9531731934268906,3,-0.22499847412109375,4.650001525878906,11.165000915527344,11.840003967285156,-6.909996032714844,0,-0.09527322361880342,1.7792321030467144,67.23000335693361,2.1964142177899992,66.98999786376953,3.648672055427455,67.45999908447266,-0.09527322361880342
677,2018-03-13,67.37000274658203,67.94999694824219,67.16000366210939,67.83999633789061,3360700.0,-0.0048743606578364185,1.2898528289786073,-1.0681798477570728,49.36062229446214,34.8364898515661,-0.10696841558841186,1.6026567527161149,7.709204901704084,9.711559032020844,52.38081749763026,0.7899932861327983,-2.5271869630381048,-1.1614971160888672,-4.834127925681457,2.511133693503723,-2.9978125208851623,0.6748182887074279,1.626675894352914,60.94316745615064,22.304573564393117,1.8363154047962973,3,-0.19550323486328125,4.779499053955078,11.257495880126953,12.169998168945312,-7.640003204345703,1,-0.0865370579393433,-1.0789439341465041,67.69999694824219,1.7792321030467144,67.23000335693361,2.1964142177899992,66.98999786376953,-0.0865370579393433
678,2018-03-14,66.58000183105469,67.91000366210939,66.22000122070311,67.61000061035156,3900900.0,-0.01172630077660819,1.0736164157867134,2.1915166469166127,43.720384073705105,36.29388932360409,0.6809620573515076,2.096093315077212,8.31402106188176,10.440199507303433,51.780612196949384,1.6900024414062784,-2.5393837606528677,-1.6949981689453182,-5.142611370028803,1.7526150321381664,-3.4188047694870676,0.028808431596431205,2.3112096886569162,20.80933522672212,-20.529723004968147,1.7238066005417447,3,0.5049972534179688,3.884998321533203,10.822498321533203,11.747501373291016,-8.360000610351555,2,-0.08471016895819705,1.2898528289786073,67.37000274658203,-1.0789439341465041,67.69999694824219,1.7792321030467144,67.23000335693361,-0.08471016895819705
679,2018-03-15,65.45999908447266,66.66999816894531,65.11499786376953,66.40000152587889,4870800.0,-0.016821909218687203,1.101357829946491,0.9126248111166938,28.239604241126443,35.797916544202394,1.7620899293533938,2.853621285923964,9.255862653551546,11.501765368839301,51.33670710195155,1.5550003051757812,-2.3288640264749176,-2.4920009613037166,-5.704159239490522,0.720157316883089,-4.098080100397127,-0.8859218222103067,3.2709398172984407,12.169359157563868,-27.28980169118811,1.606079139093403,3,1.0724983215332031,4.4524993896484375,10.843751907348633,11.805004119873047,-7.779998779296875,3,-0.06935534645621844,1.0736164157867134,66.58000183105469,1.2898528289786073,67.37000274658203,-1.0789439341465041,67.69999694824219,-0.06935534645621844
680,2018-03-16,65.36000061035156,65.83999633789061,64.94000244140625,65.44999694824219,7204500.0,-0.0015276271848407852,1.0689630980777676,0.09574053632881127,21.03172560785454,34.60699718495799,1.763824778614591,2.503077169907158,9.173186886808026,11.53832012728303,51.620048793787966,0.8999938964843608,-2.0519657715230437,-2.224499511718747,-4.75386790228238,0.30486887884488567,-3.4891837070005636,-0.9598153164369307,3.081663008379408,13.953453004364732,-20.538286826923155,1.264684195281813,3,1.0849990844726562,4.130001068115234,10.832500457763672,11.90500259399414,-8.83000183105468,4,-0.06380051934978337,1.101357829946491,65.45999908447266,1.0736164157867134,66.58000183105469,1.2898528289786073,67.37000274658203,-0.06380051934978337
681,2018-03-19,63.95000076293945,65.36000061035156,63.58000183105469,65.18000030517578,6947200.0,-0.021572824881351038,1.2389919603463457,13.667217700915565,22.394331463055593,33.32801113152513,2.9371464063326727,3.5558918558117654,10.351347646632917,12.870444607869672,51.24650222380224,1.779998779296875,-1.9055218546644426,-3.291999244689947,-5.843081413205823,-0.7409170761740711,-4.567540328947885,-2.016458160432009,4.141496738059047,8.46680424034191,-25.778827367291818,1.2755410842579398,3,1.8149986267089844,4.229999542236328,11.812498092651367,12.915000915527344,-7.100002288818359,0,-0.035340142443597955,1.0689630980777676,65.36000061035156,1.101357829946491,65.45999908447266,1.0736164157867134,66.58000183105469,-0.035340142443597955
682,2018-03-20,63.18000030517578,64.20999908447266,62.81999969482422,64.02999877929689,7502500.0,-0.012040663777597715,1.2975213906946808,0.6910559272043957,22.553154188540205,32.28628666693538,3.3386831960415293,4.102256270505933,10.878038415050426,13.554746775335872,50.92574326569223,1.3899993896484375,-1.8324736764834455,-3.786499595642084,-6.823056525782192,-0.7499426655019832,-5.304778060712138,-2.26822113057203,4.370117715429458,7.072698030598475,-30.1220769647951,1.5182784650700512,3,2.204998016357422,4.619998931884766,12.025001525878906,13.182502746582031,-5.849998474121094,1,-0.03782841687407601,1.2389919603463457,63.95000076293945,1.0689630980777676,65.36000061035156,1.101357829946491,65.45999908447266,-0.03782841687407601
683,2018-03-21,61.9900016784668,62.7599983215332,61.75,62.52999877929688,7088700.0,-0.018835052563485055,1.020004348771472,0.6352918473041239,19.67819591043184,31.560942215872217,4.102596281491046,5.123332953274456,11.785250449899195,14.649500905712017,50.54450539080517,1.4300003051757812,-1.808868966156055,-4.702498245239255,-8.452830768916101,-0.9521657215624089,-6.577664507077685,-2.827331983400825,4.897899776529101,4.878084711121863,-33.733790905986,1.8751662618384242,3,2.859996795654297,5.274997711181641,13.037498474121094,14.372501373291016,-4.3300018310546875,2,-0.03645752661780477,1.2975213906946808,63.18000030517578,1.2389919603463457,63.95000076293945,1.0689630980777676,65.36000061035156,-0.03645752661780477
684,2018-03-22,60.52999877929688,61.959999084472656,60.4900016784668,61.72999954223633,8156600.0,-0.023552231967063686,-1.2968799825953752,2.222235565885078,14.146850277574899,29.4935231222597,5.084579677376688,6.348871044653173,12.935157659751901,16.00528151694774,50.14862453479072,1.5,-1.8948578861093779,-5.8070011138915945,-10.426405982466797,-1.1875962453163993,-8.116703548179196,-3.4972986796039933,5.535838442899667,0.7476101076032262,-38.29505195715927,2.309702434287598,3,3.69000053405761,6.105001449584954,14.497501373291009,15.83250427246093,-4.149997711181655,3,-0.03816285486831761,1.020004348771472,61.9900016784668,1.2975213906946808,63.18000030517578,1.2389919603463457,63.95000076293945,-0.03816285486831761
685,2018-03-23,60.02999877929688,61.65700149536133,59.95000076293945,60.72999954223633,6316300.0,-0.008260366926870266,-2.969783936516104,0.5833335982426948,11.0525922695699,25.797495591813405,4.979501310920178,6.472688180864488,13.136392216010286,16.39709366815392,50.5671547984904,1.707000732421875,-1.9655650075530673,-5.857501220703121,-11.08694357349092,-0.6280588679153212,-8.47222239709702,-3.242780044309221,5.032188045028313,1.4787064438771895,-37.196735866194814,2.614721176393898,3,3.920000076293938,6.335000991821282,14.845001220703118,16.33250427246093,-4.329998016357429,4,-0.03914706849755201,-1.2968799825953752,60.52999877929688,1.020004348771472,61.9900016784668,1.2975213906946808,63.18000030517578,-0.03914706849755201
686,2018-03-26,61.6500015258789,61.72999954223633,60.52999877929688,60.88000106811523,5310600.0,0.02698655304888531,1.580656540589708,-1.099999455043853,21.61411961872834,22.714550850065205,2.694401507161878,4.443339815575264,11.254789591799785,14.709638379545261,51.747294678569155,1.700000762939446,-1.907435837863133,-3.8329986572265753,-9.059264734322063,1.3932674198689128,-6.446131695774319,-1.2198656186788313,2.389748086169142,39.906136919030615,4.1573726115068155,2.6131330385477445,3,2.280000686645522,3.9499988555908274,13.124750137329109,14.712501525878913,-7.450000762939446,0,-0.08304951532617222,-2.969783936516104,60.02999877929688,-1.2968799825953752,60.52999877929688,1.020004348771472,61.9900016784668,-0.08304951532617222
687,2018-03-27,60.70000076293945,61.97999954223633,60.38999938964844,61.7400016784668,5276500.0,-0.015409582148033896,1.0921100843752667,-1.350649736686962,20.402814591381457,20.12370979647369,2.904167522765306,5.089585935488998,11.919665380469212,15.55308519163205,52.66387487672628,1.5900001525878906,-2.0484699391326444,-4.424499320983884,-9.937157998663594,1.0881593566958188,-7.180828659823732,-1.668169982144029,2.521799079286872,26.69041464845023,-4.830587225499784,2.7563293388398526,3,2.6099987030029297,4.67500114440918,11.969999313354492,14.365001678466797,-5.75,1,-0.06342672554246476,1.580656540589708,61.6500015258789,-2.969783936516104,60.02999877929688,-1.2968799825953752,60.52999877929688,-0.06342672554246476
688,2018-03-28,61.36999893188477,61.959999084472656,60.7509994506836,60.84000015258789,4778200.0,0.011037860964153268,-2.415252319529354,-0.509613762241873,25.817558311198553,19.854593582037257,1.5839834321376003,4.186902433316156,10.92486206746998,14.773439554684352,53.37277613907718,1.2599983215332031,-2.4069905873178215,-3.4705009460449148,-9.148255727280706,2.207253835190869,-6.30937833666281,-0.6316235554270193,1.1974410944841765,69.95069078007822,37.551068104685,2.8388773906178932,3,1.5249996185302592,3.6125011444091726,11.300001144409173,13.695003509521477,-3.3600006103515696,2,-0.06583016410533304,1.0921100843752667,60.70000076293945,1.580656540589708,61.6500015258789,-2.969783936516104,60.02999877929688,-0.06583016410533304
689,2018-03-29,62.290000915527344,62.61999893188477,61.68500137329102,61.790000915527344,5001900.0,0.014991070550020469,-1.6337993359195033,0.9433983992629573,29.918681789000516,20.842033157720145,0.18665811591093728,3.0615790932913,9.637948427738607,13.742757518626405,53.65822590113327,1.25,-2.819213615245424,-2.3204990386962834,-8.021318358405395,3.3803202810128354,-5.170908698550846,0.5299106211582725,-2.3400001525878906,87.64051525594184,55.632789003130085,2.850409659854558,3,0.36499977111816406,2.6924991607666016,10.107500076293945,12.0,-3.4599990844726562,3,-0.0743297640080961,-2.415252319529354,61.36999893188477,1.0921100843752667,60.70000076293945,1.580656540589708,61.6500015258789,-0.0743297640080961
690,2018-04-02,60.06000137329102,62.0,59.790000915527344,61.93999862670898,5294200.0,-0.03580028109584499,1.2099990844726562,-3.759994506835909,22.83074385232831,20.89052342319489,1.77215108151902,4.987305979284265,11.493349036114957,15.84846501911624,54.144714581588445,2.5,-3.213202051749768,-4.194998741149895,-10.106633528905242,1.7166360466054442,-7.150816135027561,-1.239181347272222,2.55999755859375,9.540658905167865,-14.910614652517745,2.955817393877671,4,1.9399986267089773,4.842498779296868,11.82749938964843,13.79999923706054,-1.3000030517578196,0,-0.061272064952238026,-1.6337993359195033,62.290000915527344,-2.415252319529354,61.36999893188477,1.0921100843752667,60.70000076293945,-0.061272064952238026
691,2018-04-03,60.2400016784668,60.65999984741211,59.47999954223633,60.61999893188477,6325300.0,0.002997008009657076,4.130446320468379,0.20212649392285903,24.370966083218406,21.09250252260358,1.1293019658485406,4.470220956005804,10.920544982310133,15.559924676553493,54.79693581134997,1.1800003051757812,-3.404955857487998,-3.655498504638672,-9.62833270925384,2.3173356999764962,-6.641915606946256,-0.6690814023310878,2.379997253417976,24.203894393608746,4.188137632150436,2.986417102307586,4,0.8799972534179688,4.507497787475586,11.629999160766602,13.619998931884766,-1.7600021362304688,1,-0.07536521894138992,1.2099990844726562,60.06000137329102,-1.6337993359195033,62.290000915527344,-2.415252319529354,61.36999893188477,-0.07536521894138992
692,2018-04-04,61.38000106811523,61.82300186157226,59.72600173950195,59.790000915527344,4764400.0,0.01892429212955893,-1.4412129770873634,-4.184241170919654,31.76718585940992,22.43572362804559,-0.32729748329740715,2.9797256136576564,9.376448811491095,14.298071130092886,55.20925675701229,2.0970001220703054,-3.5432963242185025,-2.1959993362426857,-7.976719850012593,3.5847211775272214,-5.086359593127632,0.6943609206422678,1.1143978881836105,60.50961449682396,38.91733389045644,2.890360256884953,4,-0.3300018310546804,3.3674983978271555,10.487499237060554,12.479999542236335,-2.3400001525878835,2,-0.11697621668673341,4.130446320468379,60.2400016784668,1.2099990844726562,60.06000137329102,-1.6337993359195033,62.290000915527344,-0.11697621668673341
693,2018-04-05,61.31000137329102,61.9000015258789,60.95000076293945,61.70000076293945,4272700.0,-0.0011404316325528407,1.4050624354158268,-0.24528261145992192,34.29221498716542,24.674097484666756,-0.4066648320248518,2.703994403922202,9.029982979411294,14.222218503252144,55.44613464741681,0.950000762939446,-3.631946784370591,-1.9584991455078082,-7.519408729309937,3.6024104382943207,-4.738953937408873,0.8219556463932562,1.063821606445316,58.28032441941278,34.02980003178991,2.7804547919010654,4,-0.26000213623047586,2.724996566772454,10.557498931884759,12.54999923706054,-2.069999694824226,3,-0.1037351242520479,-1.4412129770873634,61.38000106811523,4.130446320468379,60.2400016784668,1.2099990844726562,60.06000137329102,-0.1037351242520479
694,2018-04-06,60.540000915527344,61.97999954223633,60.15999984741211,61.09000015258789,3932000.0,-0.012559132939428008,-1.7786225754129914,1.4102566610587526,32.63689481553135,27.072353323106917,0.40778677015204323,3.126287584564281,9.379201240443138,14.843122788722553,55.698478391528724,1.8199996948242188,-3.7041570919707354,-2.4059997558593764,-7.803907590549983,2.99190807883123,-5.104953673204676,0.29295416148592324,1.718069126708997,42.06353891823077,15.828472352815904,2.6989539173453028,4,0.5099983215332031,3.194498062133789,11.317497253417969,13.30999755859375,-1.2600021362304616,4,-0.041790593916975705,1.4050624354158268,61.31000137329102,-1.4412129770873634,61.38000106811523,4.130446320468379,60.2400016784668,-0.041790593916975705
695,2018-04-09,60.6500015258789,61.4000015258789,60.34000015258789,60.88999938964844,4669300.0,0.0018169905630665006,-1.465117723248329,0.4363603576110381,36.883951684970334,28.76900133046714,0.44140035202759975,2.6330522432047374,8.847146316408633,14.578202223350395,56.216828453327295,1.0600013732910085,-3.632469102738753,-1.9669990539550852,-7.058928779618135,3.124930671707972,-4.51296391678661,0.5789658088764398,1.496945696357443,46.80007934570284,17.56077225018951,2.5459648628315272,4,0.39999771118164773,3.0649967193603587,10.489997863769538,12.864997863769538,-1.6100006103515554,0,-0.030008238236360674,-1.7786225754129914,60.540000915527344,1.4050624354158268,61.31000137329102,-1.4412129770873634,61.38000106811523,-0.030008238236360674
696,2018-04-10,61.25,61.81999969482422,60.61999893188477,61.6500015258789,4667400.0,0.00989280229226508,2.24325466786261,1.666687859617812,42.22401395791474,31.193579037859728,-0.24731292455338405,1.607476244816226,7.832390296185537,13.823124292605371,56.91776110542652,1.200000762939446,-3.323892957359888,-1.0445007324218736,-5.565993733285524,3.4769922684417836,-3.305247232853702,1.216245768009955,0.7902693150363405,67.61312094666864,34.10053154768911,2.2607465004318286,4,-0.20000076293945312,2.464998245239258,9.741250991821289,12.264999389648438,-1.9599990844726562,1,-0.0406530886280293,-1.465117723248329,60.6500015258789,-1.7786225754129914,60.540000915527344,1.4050624354158268,61.31000137329102,-0.0406530886280293
697,2018-04-11,61.540000915527344,61.83000183105469,60.77999877929688,60.849998474121094,3852600.0,0.004734708824936318,-1.5301222538836552,-1.7249995231646915,48.045175802436546,33.66331431466395,-0.45329834924910983,0.9046959304256319,7.153721091226998,13.385660443748293,57.71765893360325,1.0500030517578054,-2.903465905470611,-0.46299972534179545,-4.307821896454385,3.381822445770794,-2.3854108108980867,1.4594113602144958,0.3978576085969934,75.82424722596006,37.091358692016044,1.9224110855562935,4,-0.4900016784667969,2.174997329711914,9.143749237060547,11.974998474121094,-3.479999542236321,2,-0.04972377848176046,2.24325466786261,61.25,-1.465117723248329,60.6500015258789,-1.7786225754129914,60.540000915527344,-0.04972377848176046
698,2018-04-12,60.93999862670898,61.70500183105469,60.77999877929688,61.52999877929688,5145800.0,-0.009749793303415077,-1.0329740810141388,-0.855069659442745,51.924880947477135,36.10844755449469,0.08861244757204645,1.1178093074978577,7.347490420711516,13.842794007243505,58.174977880034405,0.9250030517578054,-2.6833688884598814,-0.7810018539428754,-3.986529147308154,2.4245254394224034,-2.3837655006255147,0.821761792739764,0.8995455381398401,42.857082971775036,-0.652569305335966,1.6027636466826403,4,-0.1999988555908132,2.7749996185302805,9.713750839233406,12.57500076293946,-4.1499977111816335,3,-0.03117817121756372,-1.5301222538836552,61.540000915527344,2.24325466786261,61.25,-1.465117723248329,60.6500015258789,-0.03117817121756372
699,2018-04-13,60.91999816894531,61.13000106811523,60.4900016784668,61.06999969482422,3746000.0,-0.0003281991830387243,3.740661203730064,0.2542398086186212,54.3756090571439,39.61343257725196,-0.11863458133337446,0.8224103979789916,6.956196059460908,13.703988548266722,58.30208501538152,0.6399993896484304,-2.3428840373665594,-0.5740022659301758,-3.2666467717042025,2.118642239843858,-1.9203245188171891,0.7723199869568376,0.910003662109375,38.92599751660927,-9.491316100879118,1.3463222528870158,4,-0.18999862670898438,2.7950000762939453,9.678752899169922,12.595001220703125,-4.469997406005859,4,-0.02757709358131455,-1.0329740810141388,60.93999862670898,-1.5301222538836552,61.540000915527344,2.24325466786261,61.25,-0.02757709358131455
700,2018-04-16,61.18999862670898,61.31000137329102,59.91999816894531,60.02000045776367,5446000.0,0.004432049669714111,-1.0291976900244577,-7.7999084481968906,47.39227485185615,42.171355773767274,-0.23634219408187818,0.23609028765854845,6.26375536776343,13.275938390384802,58.45863396154213,1.3900032043457102,-2.1049615123091527,-0.09550170898437926,-2.0805034976175065,1.889500079648748,-1.088002603300943,0.8969991853321844,0.5460031127929739,66.49204307603779,16.295947926369934,0.9925008943165649,4,-0.33699798583983664,2.5249996185302805,9.23125076293946,12.32500076293946,-4.60999679565429,0,-0.031214248901427433,3.740661203730064,60.91999816894531,-1.0329740810141388,60.93999862670898,-1.5301222538836552,61.540000915527344,-0.031214248901427433
701,2018-04-17,61.68999862670898,61.81000137329102,61.09000015258789,61.68999862670898,4444100.0,0.008171269998717534,4.999872846334144,0.0,55.91396379274668,44.854331099693574,-0.5688506383572047,-0.4657857212232699,5.382903617582691,12.614401420758448,57.994622135070465,0.7200012207031321,-1.9631560103587447,0.5174983978271399,-1.0401501901355843,2.075146985789864,-0.26132589615422575,1.2963226918085056,-2.209999084472649,92.67000335532902,37.868868761783034,0.7788242939813627,4,-0.739999771118157,2.0249996185302805,8.73125076293946,11.82500076293946,-4.709999084472649,1,-0.042956682933598,-1.0291976900244577,61.18999862670898,3.740661203730064,60.91999816894531,-1.0329740810141388,60.93999862670898,-0.042956682933598
702,2018-04-18,60.790000915527344,61.79999923706055,60.349998474121094,61.65999984741211,5525800.0,-0.014589037627113388,1.5217454762576086,-100.0,46.627919407000974,46.224964924119746,0.26670070020411885,0.25927162779981927,5.978196307145112,13.344711363174042,57.40936570654029,1.4500007629394531,-1.4976645769610286,-0.26299934387206747,-1.5073907741903838,0.9813920864462489,-0.8851950590312256,0.3591963712870907,-1.2634013366699222,46.03181331024318,-6.569913773402156,0.6221957151591592,4,0.15999794006347656,2.924997329711914,9.12249755859375,12.724998474121094,-3.729999542236321,2,-0.024675110666380395,4.999872846334144,61.68999862670898,-1.0291976900244577,61.18999862670898,3.740661203730064,60.91999816894531,-0.024675110666380395
703,2018-04-19,59.72999954223633,60.88999938964844,59.63000106811523,60.75,7461800.0,-0.01743710079498062,-1.0655754107843474,1.1724157586652928,35.35468603170732,46.52694172591708,1.2058134303524213,1.2029541532927652,6.713281244293981,14.230172204921189,56.626259158489404,1.2599983215332102,-1.0810332351989373,-1.210000610351564,-2.5055315039097223,0.0855302832065945,-1.8577660571306467,-0.5622351635724812,-0.15773192749023224,4.587085326716823,-41.7821237945112,0.6477654467790797,4,1.0000019073486328,3.9650020599365305,9.932001113891602,13.78499984741211,-1.9599990844726562,3,-0.02795911906485815,1.5217454762576086,60.790000915527344,4.999872846334144,61.68999862670898,-1.0291976900244577,61.18999862670898,-0.02795911906485815
704,2018-04-20,58.22000122070313,60.15800094604492,57.54999923706055,59.849998474121094,9765800.0,-0.02528040068819093,1.322350095791948,1.598035805779631,38.528678007700684,46.70968909510934,2.62852933044897,2.6677994292845426,7.898618387152133,15.55603544832666,55.76445122309415,2.608001708984375,-0.8970817368820576,-2.604499053955074,-4.377744074225745,-0.8312540336844023,-3.491121564090413,-1.7178765438197345,3.5900001525878906,15.727738208024611,-33.8418268027665,0.8866225101353372,4,1.469999313354485,3.8899974822997976,10.554998397827141,15.224998474121087,-0.819999694824233,4,-0.02456201091021748,-1.0655754107843474,59.72999954223633,1.5217454762576086,60.790000915527344,4.999872846334144,61.68999862670898,-0.02456201091021748
705,2018-04-23,57.68000030517578,58.18999862670898,57.40999984741211,58.0,7905100.0,-0.009275178705000164,1.2285776566757742,0.19631916198214897,34.72553074586422,45.8765242937704,3.0205767368153857,3.186068818423095,8.164498199904216,15.909286927737256,54.761902091331095,0.8100013732910227,-0.7902686168354549,-3.0270000457763686,-5.270888251295382,-0.7831118402573551,-4.148944148535875,-1.9050559430168619,4.044801025390633,6.1363719120469735,-44.71505602444212,1.1219441027595052,4,1.9400005340576172,3.944997787475579,10.542497634887695,15.21249771118164,1.1599998474121094,0,-0.02132454118808247,1.322350095791948,58.22000122070313,-1.0655754107843474,59.72999954223633,1.5217454762576086,60.790000915527344,-0.02132454118808247
706,2018-04-24,56.52999877929688,58.0,56.11000061035156,57.95000076293945,8266800.0,-0.01993761303388386,1.4868405532313236,4.437510430822761,21.096540902950764,42.88223152716087,3.833800990359201,4.145360120661998,9.027811453276875,16.874015157408586,53.906207445140986,1.8899993896484375,-0.616620020939699,-3.9210014343261648,-6.7924134226606085,-1.049589445991721,-5.356707428493387,-2.485295440158943,5.022210491943362,7.381340427286546,-40.50315437668753,1.4357059941672203,4,2.430002212524407,4.20500183105468,11.437501907348626,16.2750015258789,0.950000762939446,1,0.0008845401174166767,1.2285776566757742,57.68000030517578,1.322350095791948,58.22000122070313,-1.0655754107843474,59.72999954223633,0.0008845401174166767
707,2018-04-25,56.849998474121094,57.4000015258789,56.290000915527344,56.52000045776367,6766600.0,0.005660705850597081,-1.810138440217662,-0.23239264462921042,24.189807609523385,39.80055671183268,3.1050957091571263,3.7124798481940786,8.405068703312708,16.335031446165345,53.284758439362136,1.1100006103515554,-0.5423804151170657,-3.408501625061035,-6.695729499096075,-0.12127375102599558,-5.052115562078555,-1.7648876880435154,4.3756782774658305,15.481130810631358,-29.804133319372546,1.64361393701752,4,2.1100025177001953,3.3100013732910156,10.122501373291016,15.275001525878906,0.8000030517578054,2,0.0022867382867990393,1.4868405532313236,56.52999877929688,1.2285776566757742,57.68000030517578,1.322350095791948,58.22000122070313,0.0022867382867990393
708,2018-04-26,57.33000183105469,57.46599960327149,56.5099983215332,57.02999877929688,5147400.0,0.008443331043396451,2.342670027876644,0.9091056215103764,30.77846264614614,37.17865155505515,2.3011533326523477,3.0717833162541694,7.624881809129192,15.632141195960486,52.602827871673306,0.9560012817382884,-0.5982681258563858,-2.7264984130859347,-6.2164075456021735,0.7634107194303041,-4.471452979344058,-0.9815438468278117,3.5887343520581183,30.13836757733761,-14.911885950009612,1.7449545662581198,4,1.6299991607666016,2.1049976348876953,9.262496948242188,14.414997100830078,1.089996337890625,3,-0.004709583972443032,-1.810138440217662,56.849998474121094,1.4868405532313236,56.52999877929688,1.2285776566757742,57.68000030517578,-0.004709583972443032
709,2018-04-27,57.65999984741211,58.2599983215332,57.36000061035156,57.43000030517578,4096100.0,0.005756113829018972,-3.8648665367603847,0.7666573419460025,32.55542325539989,35.53011248878222,1.6316826605126948,2.505595404001781,6.9855757931279925,15.081467219205166,52.32743531175974,0.9299964904785156,-0.7800153959083431,-2.1650003433227525,-5.6453302047520495,1.3153295181065445,-3.905165274037401,-0.424835412608104,2.9702122013350234,72.09306451813225,26.137898185177278,1.7401649307146476,4,1.3000011444091797,1.7049999237060547,8.397499084472656,13.549999237060547,0.2599983215332031,4,0.0019077455886691297,2.342670027876644,57.33000183105469,-1.810138440217662,56.849998474121094,1.4868405532313236,56.52999877929688,0.0019077455886691297
710,2018-04-30,56.38000106811523,58.15999984741211,56.36000061035156,57.9000015258789,6761600.0,-0.022199077049673832,-1.3076892980718888,-6.608710795614748,23.67569230540815,31.94808232352239,2.411193274680322,3.6846772973565507,7.909547627042365,16.11976990073672,51.62093679632401,1.7999992370605469,-1.0267042368913621,-3.2609991073608455,-7.063241631878384,0.5412434171566929,-5.162120369619615,-1.3598778451020763,3.9789982943281714,12.558174195230762,-29.390980697205542,1.9011212622587705,4,2.5749988555908274,2.984998703002937,9.047498703002937,14.199998855590827,1.5399971008300852,0,0.01809152959276039,-3.8648665367603847,57.65999984741211,2.342670027876644,57.33000183105469,-1.810138440217662,56.849998474121094,0.01809152959276039
711,2018-05-01,55.70000076293945,56.43999862670898,55.29999923706055,56.31999969482422,6350200.0,-0.012061019728506817,1.6511712494954651,0.40789391129325725,19.709552845608783,28.957152705589923,2.405076577782502,4.223662182855428,8.279853120917323,16.57210412389827,50.90825370127266,1.1399993896484304,-1.348426713515103,-3.7139993667602553,-7.889443173636586,0.4614444401160753,-5.801721270198421,-1.62627746332209,4.404058674378433,13.513569243220532,-23.152977328021848,2.087721903438165,5,2.394998550415039,3.259998321533203,9.457498550415039,14.60999870300293,1.9699974060058594,1,0.05637341735437951,-1.3076892980718888,56.38000106811523,-3.8648665367603847,57.65999984741211,2.342670027876644,57.33000183105469,0.05637341735437951
712,2018-05-02,54.20000076293945,55.95000076293945,54.11000061035156,55.88000106811523,9045100.0,-0.026929981677810688,1.0219785287003618,2.7096825797242223,18.02657837609719,27.031807410522134,3.209491599419124,5.436928519462853,9.514364975631807,17.835799400702385,51.44111952815982,1.8400001525878906,-1.680570487855931,-4.854999351501462,-9.524183471901317,-0.18581523110160703,-7.189591411701393,-2.520407291301531,5.519733858357846,2.1686795716873934,-32.32208192954667,2.3345920601999284,5,2.934000015258789,4.164999008178711,10.565000534057617,16.10999870300293,4.270000457763679,2,0.0605165817919997,1.6511712494954651,55.70000076293945,-1.3076892980718888,56.38000106811523,-3.8648665367603847,57.65999984741211,0.0605165817919997
713,2018-05-03,54.95000076293945,56.4000015258789,54.93999862670898,56.27000045776367,10380800.0,0.013837638181599887,-1.179102353148801,0.7857139613353288,23.513765911636384,25.363483844292766,1.9111180088615498,4.412240727302951,8.541448408530186,16.869499712898005,51.91422080414847,2.200000762939446,-2.1687628407319224,-3.786999320983888,-8.670906089214462,1.0969074472466858,-6.228952705099175,-1.3450459368686012,4.208760457263274,20.240978695593427,-13.123286918124357,2.4419533841152874,5,1.2349987030029297,3.414999008178711,9.392499923706055,15.35999870300293,4.930000305175774,3,0.04913559100003573,1.0219785287003618,54.20000076293945,1.6511712494954651,55.70000076293945,-1.3076892980718888,56.38000106811523,0.04913559100003573
714,2018-05-04,58.0099983215332,58.45000076293945,54.68999862670898,55.0,9221300.0,0.055686942968298236,-1.0716259117701725,-2.2803022859289657,38.691319852925226,25.804127078410655,-1.3206853339725768,1.215291990964758,5.284015277541435,13.622851332893191,51.49999115314243,3.760002136230476,-2.461632152620247,-0.6005016326904311,-5.4183907573049055,4.217387491924043,-3.0094461949976647,1.8084429296168025,0.6438868376844056,89.86169525492109,58.18091735515718,2.4089445623072363,5,-1.7299976348876953,0.35500144958496094,5.928750991821289,12.30000114440918,2.1100006103515696,4,0.007067744514309249,-1.179102353148801,54.95000076293945,1.0219785287003618,54.20000076293945,1.6511712494954651,55.70000076293945,0.007067744514309249
715,2018-05-07,58.83000183105469,59.24499893188477,58.18999862670898,58.5,7337400.0,0.014135554787925164,-1.221042571816346,0.10963522095473942,40.055644703685864,27.910694167381223,-2.1907911698859763,0.265563149702416,4.227545771671998,12.620826762466663,50.84917263236308,1.2350006103515696,-2.5586699475145878,0.3105018615722628,-4.413017313784231,5.034021036928756,-2.0512577261059803,2.672261449250506,-4.720001220703125,91.91826219124887,65.14517538686309,2.3617595876782453,5,-2.1525020599365234,-0.7750015258789062,4.988748550415039,11.479997634887695,1.2699966430664062,0,-0.015468360254733304,-1.0716259117701725,58.0099983215332,-1.179102353148801,54.95000076293945,1.0219785287003618,54.20000076293945,-0.015468360254733304
716,2018-05-08,58.7599983215332,59.13000106811523,57.61999893188477,58.68999862670898,7163200.0,-0.001189928732664658,2.728376456404442,0.21211911037131667,42.50921931626583,29.94618435701927,-1.9793457406389763,0.14699369422828568,4.032183078809034,12.49729337665363,50.682715846576855,1.5100021362304545,-2.601036737812848,0.3649984359741225,-4.18351114693337,4.913508018881615,-1.9092563554796271,2.639253227427872,-4.547297744750978,90.55499963227334,63.48261442921431,2.274254791453747,5,-2.082498550415039,-0.7149982452392578,4.691251754760742,11.470001220703125,1.9099998474121094,1,-0.014295442079345078,-1.221042571816346,58.83000183105469,-1.0716259117701725,58.0099983215332,-1.179102353148801,54.95000076293945,-0.014295442079345078
717,2018-05-09,58.47999954223633,59.31999969482422,58.09000015258789,58.93999862670898,5002300.0,-0.0047651257197920405,1.0163906746379168,-6.5714441416886045,45.105718160581674,31.538101636400995,-1.613491803109433,0.19604176795549222,4.098375524247963,12.574893068272502,50.46587603846764,1.2299995422363281,-2.5686778939102766,0.23799972534179403,-4.064275690135894,4.540275140819482,-1.9131379823970462,2.3891374330806343,-4.166652998352049,81.85745229363772,49.79520585725881,2.1511377077388425,5,-1.7649993896484375,-0.4349994659423828,4.453749656677246,11.559999465942383,3.1300010681152344,2,-0.013850912784395653,2.728376456404442,58.7599983215332,-1.221042571816346,58.83000183105469,-1.0716259117701725,58.0099983215332,-0.013850912784395653
718,2018-05-10,59.040000915527344,59.349998474121094,58.54999923706055,58.75,3934200.0,0.009575946950658887,-1.318830163644405,-0.6304380276317414,53.468693683226675,33.861798350603976,-2.129344341018893,-0.5413566797150366,3.353101944004578,11.818484263981645,50.22882661963126,0.8699989318847656,-2.2858413186071544,0.8930009841918931,-3.2389689531827344,5.024970921566521,-1.1729839844954242,2.9589859528792104,-4.526388245605467,93.34769165784621,56.772954077009075,2.065984968687314,5,-2.3100013732910156,-0.9950008392333984,3.858748435974121,10.994997024536133,1.829998016357429,3,-0.00965446622603805,1.0163906746379168,58.47999954223633,2.728376456404442,58.7599983215332,-1.221042571816346,58.83000183105469,-0.00965446622603805
719,2018-05-11,59.2400016784668,59.86000061035156,58.97000122070313,58.97000122070313,3980300.0,0.003387546745224679,-5.592576894276846,0.9310331219909781,56.79442682381793,37.541657741538394,-2.3262861360361953,-0.9208861712968854,2.9714912743289403,11.412303533388481,49.71016940582785,0.8899993896484304,-2.0284160581826853,1.1770015716552749,-2.7823071960076646,5.136310339318214,-0.8026528121761984,3.156655955486748,-4.436205860292965,72.32149699507657,30.578898905327975,1.979654383831471,5,-2.2550010681152344,-1.1950016021728516,3.302496910095215,10.79499626159668,2.8999977111816406,4,0.010803500531990418,-1.318830163644405,59.040000915527344,1.0163906746379168,58.47999954223633,2.728376456404442,58.7599983215332,0.010803500531990418
720,2018-05-14,59.27999877929688,59.599998474121094,58.91999816894531,59.36999893188477,4228700.0,0.0006751704877925313,1.4727318125386444,-0.3333333333333421,63.2593986096407,42.38052949309749,-2.136314361646228,-1.1713691701896494,2.7375780551532287,11.166980252387354,48.93785534393147,0.6800003051757812,-1.8698797203960638,1.3124986648559656,-2.414561956671669,5.0395592863836,-0.5510316459078552,3.1760289756197864,-4.071706577748834,74.10708051559706,26.86061915004595,1.863530310763818,5,-2.2949981689453196,-1.309997558593757,3.1122503280639577,10.754999160766594,3.7600021362304616,0,0.014170043351641404,-5.592576894276846,59.2400016784668,-1.318830163644405,59.040000915527344,1.0163906746379168,58.47999954223633,0.014170043351641404
721,2018-05-15,59.040000915527344,59.4900016784668,58.61999893188477,59.15999984741211,5662600.0,-0.00404854704304336,1.2307688545675775,1.3333192048488958,60.641410333120525,47.11551082165564,-1.53403328675914,-1.2016932385531902,2.768490945792749,11.211744022051533,48.76270185906609,0.8700027465820241,-1.7474278368810872,1.205000686645505,-2.1329563804873004,4.54295775377831,-0.4639778469208977,2.8739792202119077,-3.459572041275017,53.67234560717249,2.308320505755404,1.6689785335664018,5,-1.7650012969970703,-1.0699996948242188,3.3424978256225586,10.994997024536133,3.529998779296875,1,0.01795388790915431,1.4727318125386444,59.27999877929688,-5.592576894276846,59.2400016784668,-1.318830163644405,59.040000915527344,0.01795388790915431
722,2018-05-16,59.290000915527344,59.31999969482422,58.52999877929688,59.06000137329102,4334000.0,0.004234417278510705,4.448336643822053,-1.9166799122611227,59.741548509613324,51.14081999920864,-1.1019711443022189,-1.654666993758397,2.2970393401787277,10.784184150464753,48.27139823190802,0.7900009155273366,-1.3910408644482715,1.5300006866455078,-1.5885953370288064,4.648596710319822,-0.029297325191649293,3.089298698482665,-3.367206302387075,57.142939091127886,2.9662006584393197,1.559298011837158,5,-2.0150012969970703,-1.3199996948242188,3.0924978256225586,10.67249870300293,3.9199981689453125,2,0.023275379188880452,1.2307688545675775,59.040000915527344,1.4727318125386444,59.27999877929688,-5.592576894276846,59.2400016784668,0.023275379188880452
723,2018-05-17,58.06000137329102,58.84000015258789,57.72000122070313,58.72000122070313,4694100.0,-0.020745480236857294,1.4888928448813226,-2.8695702652050046,51.824824631808625,52.600098307973454,0.6879169830871632,-0.5862518492069455,3.2967223991073027,11.819685236533878,47.61235127622916,1.5699996948242116,-0.9242126585041817,0.3835010528564524,-2.599484177534933,3.3664862832478377,-1.1079915623392367,1.8749936680521415,-1.8222302803738515,15.887862128958247,-34.53452586268253,1.491492615195691,5,0.6799983978271413,-0.10000038146973367,4.32249736785888,11.679998397827141,5.259998321533196,3,0.06114362991892075,4.448336643822053,59.290000915527344,1.2307688545675775,59.040000915527344,1.4727318125386444,59.27999877929688,0.06114362991892075
724,2018-05-18,56.790000915527344,57.65999984741211,55.71500015258789,57.61000061035156,9529000.0,-0.021873930894323212,3.2282686215646925,1.2424240672774036,51.87214529153171,53.91304281773411,1.9742780234570887,0.6019878065251874,4.3320520925965695,12.880079477396961,46.53652587017656,2.345001220703132,-0.2789224517790103,-0.8149993896484347,-3.8116535633684734,2.181654784071604,-2.3133264765084505,0.6833276972115812,3.0699996948242188,27.67055926333598,-26.403690416015202,1.4983270868600185,5,0.9974994659423828,1.1700000762939453,5.437498092651367,12.889997482299805,6.4199981689453125,4,0.07184359835503873,1.4888928448813226,58.06000137329102,4.448336643822053,59.290000915527344,1.2307688545675775,59.040000915527344,0.07184359835503873
725,2018-05-21,56.45000076293945,57.349998474121094,56.20199966430664,57.0,4588300.0,-0.005986972127252188,-1.1950233950759108,0.670731026526112,53.53440130469111,55.138063038670246,2.1692962273901415,0.8907857889713355,4.4208549684804055,13.008444050549826,45.362552952651825,1.1479988098144531,0.3001011563137723,-1.0934995651245103,-4.133840651392056,1.9468415211430354,-2.613670108258283,0.42667097800926257,3.327099838256835,19.47020697376904,-38.09329668963112,1.520170543133774,5,1.3374996185302734,1.510000228881836,5.77249813079834,13.120000839233398,6.239997863769524,0,0.10079713994343442,3.2282686215646925,56.790000915527344,1.4888928448813226,58.06000137329102,4.448336643822053,59.290000915527344,0.10079713994343442
726,2018-05-22,56.58000183105469,57.25600051879883,56.209999084472656,56.58000183105469,4179500.0,0.0023029418309694627,-1.8270099181392663,-0.0,62.878791319170766,57.11284894518015,1.8970363802920929,0.8060494741486508,4.020836487432547,12.667490472145658,43.77794532844172,1.0460014343261719,0.5051963739078289,-0.965998649597168,-4.002910865133401,2.0709135659390654,-2.4844547573652846,0.5524574581709487,3.1158567611694323,23.99450175603077,-38.89991881587528,1.5184561077681165,5,1.207498550415039,1.3799991607666016,5.703997611999512,12.63499641418457,6.069999694824212,1,0.1141746001310131,-1.1950233950759108,56.45000076293945,3.2282686215646925,56.790000915527344,1.4888928448813226,58.06000137329102,0.1141746001310131
727,2018-05-23,56.97999954223633,57.08000183105469,56.29999923706055,56.29999923706055,3134900.0,0.007069595232181536,-1.2941242468781204,100.0,61.41731675291572,57.99602928625671,1.4101833911461696,0.43878733902062805,3.3605405245819,12.057682698063857,42.10770353919884,0.7800025939941406,0.6420636510091882,-0.5725009918212862,-3.6036919451371787,2.4586899614946063,-2.088096468479236,0.9430944848366636,2.636241881195069,40.47998046875,-26.66101892403958,1.5155954766579465,5,0.8075008392333984,0.9750003814697266,5.352499008178711,12.23499870300293,5.840000152587891,2,0.09810460157066703,-1.8270099181392663,56.58000183105469,-1.1950233950759108,56.45000076293945,3.2282686215646925,56.790000915527344,0.09810460157066703
728,2018-05-24,57.06000137329102,57.15999984741211,56.38000106811523,57.0,2750600.0,0.0014040335503231471,5.000029344014609,0.08823727406344659,41.96280575651024,56.348071389889185,1.1396259924250316,0.3557606438674057,3.0412712712345993,11.768760658105656,40.39402154919731,0.7799987792968821,0.7333951813320212,-0.47899913787841086,-3.5167603656877375,2.558762089930916,-1.9978797517830742,1.0398814760262525,2.478215224723506,69.15174456233979,4.682975977351177,1.5188806139046624,5,0.5974979400634695,0.43999862670897727,5.272497177124016,11.849996566772454,5.029998779296868,3,0.10778124015363866,-1.2941242468781204,56.97999954223633,-1.8270099181392663,56.58000183105469,-1.1950233950759108,56.45000076293945,0.10778124015363866
729,2018-05-25,57.77000045776367,58.11999893188477,57.099998474121094,57.11999893188477,3296000.0,0.012443026067030294,-1.9565126050420374,10.833110814417825,40.86205592478471,53.85947775823852,0.22258589736159706,-0.3642502292006924,2.131428400108149,10.863664753309891,39.14598932729652,1.05999755859375,0.8137433594313208,0.22549991607665731,-2.81358177333491,3.2645816054882246,-1.29404092862913,1.7450407607824445,1.6917518113423213,81.75189740489078,19.897924905970555,1.5195408447057839,5,-0.16749954223632812,-0.6359996795654297,4.442501068115234,10.93950080871582,4.869998931884766,4,0.09607061092405944,5.000029344014609,57.06000137329102,-1.2941242468781204,56.97999954223633,-1.8270099181392663,56.58000183105469,0.09607061092405944
730,2018-05-29,57.4000015258789,57.86000061035156,56.93999862670898,57.56999969482422,4231400.0,-0.006404689786272066,1.4533386230468939,-0.2615350305762078,38.852475521816636,51.438485001426976,0.33286703952527574,0.0907346728591989,2.2963875223776853,11.034594261456967,37.52988134660792,0.9200019836425852,0.7094248352258461,-0.1954990386962976,-3.1861470617942302,2.795148984401635,-1.690823050245264,1.2998249728526687,1.9868157008967344,62.30379772116697,3.911758643618782,1.495324011548966,5,0.11749839782715554,-0.41500091552733664,3.4999980926513743,8.729997634887702,6.549999237060554,1,0.10121946697116924,-1.9565126050420374,57.77000045776367,5.000029344014609,57.06000137329102,-1.2941242468781204,56.97999954223633,0.10121946697116924
731,2018-05-30,58.84000015258789,59.06000137329102,57.43999862670898,57.6500015258789,5587300.0,0.025087083422110412,-1.012420241059772,-7.000067318911875,52.47934492245545,50.63157349174277,-1.2722789097078788,-1.161512912490167,0.7093099830351335,9.387508282454093,35.12446591587778,1.6599998474121236,0.5668715850906523,1.0874996185302734,-1.812473666609705,3.987472903670252,-0.3624870240397158,2.5374862611002627,0.47338073270398695,92.0289474484392,35.09300536008875,1.449986642569989,5,-1.4524993896484375,-1.8549995422363281,1.7824993133544922,7.219999313354492,5.590000152587891,2,0.06543165302748144,1.4533386230468939,57.4000015258789,-1.9565126050420374,57.77000045776367,5.000029344014609,57.06000137329102,0.06543165302748144
732,2018-05-31,57.47999954223633,58.93999862670898,57.1500015258789,58.790000915527344,6787400.0,-0.023113538525233124,1.2236033086049038,-1.1008427605617483,40.32256461444317,49.35354460092438,-0.21906451503848956,0.4815032062496556,1.9282191202765375,10.531528628964892,32.34556556233501,1.7899971008300781,0.29803833952525594,-0.4365009307861314,-2.8145959922359154,1.9415941306636526,-1.6255484615110234,0.7525465999387606,1.7614137284014717,41.04471450979727,-10.819198481201944,1.1890475307248933,5,-0.092498779296875,-0.4949989318847656,2.3675012588500977,7.595001220703125,6.490001678466804,3,0.08994436368851488,-1.012420241059772,58.84000015258789,1.4533386230468939,57.4000015258789,-1.9565126050420374,57.77000045776367,0.08994436368851488
733,2018-06-01,57.6500015258789,58.18000030517578,57.27999877929688,57.63999938964844,4745600.0,0.0029575849860203896,-1.4657462663169292,-0.007635210492439445,40.0996192426182,48.045486151045104,-0.5066173418685906,0.5524756067980476,1.654555182729176,10.134123173170572,29.88351571507423,0.9000015258788991,0.06566492347672437,-0.4014989852905373,-2.3356381262630563,1.5326401556819818,-1.3685685557767968,0.5655705851957222,1.520883482397899,33.49065940195678,-15.133423795227287,0.9670695704862605,6,-0.01900100708007102,-0.6650009155273366,1.9099988937378,6.79499816894532,6.349998474121101,4,0.08967906387000735,1.2236033086049038,57.47999954223633,-1.012420241059772,58.84000015258789,1.4533386230468939,57.4000015258789,0.08967906387000735
734,2018-06-04,58.41999816894531,58.65999984741211,57.75,57.849998474121094,3626300.0,0.01335640282196282,-1.3636462719841467,56.987795575936744,45.09131763906667,47.107365743753505,-1.141080309287517,-0.19524002003858953,0.8347741873624415,9.136656514829724,28.98810595045278,1.0099983215332102,-0.17216993657758906,0.34799766540527344,-1.5929684872509924,2.2889638180615393,-0.6224854109228559,1.3184807417334028,0.6817691422177106,69.81120871765145,23.40217852116821,0.9704830763281326,6,-0.7849979400634766,-1.43499755859375,0.7775020599365234,6.025001525878906,5.320003509521484,0,0.0628209876527086,-1.4657462663169292,57.6500015258789,1.2236033086049038,57.47999954223633,-1.012420241059772,58.84000015258789,0.0628209876527086
735,2018-06-05,57.91999816894531,58.79199981689453,57.66699981689453,58.77999877929688,4920300.0,-0.008558713037854715,1.5452411364656333,-1.5087738084084128,43.79155674385441,44.986561902051676,-0.4588897738029516,0.24568566506368228,1.2942723064290007,9.415625775593469,28.615793064873472,1.125,-0.24677975567407628,-0.10650215148925923,-2.015044940403442,1.8020406374249234,-1.060773545946347,0.8477692429678285,1.1140337990462115,40.31396359060913,-4.962478191457031,0.9542713944570903,6,-0.23999786376953125,-0.93499755859375,1.242502212524414,6.525001525878906,5.720001220703125,1,0.0814917363590979,-1.3636462719841467,58.41999816894531,-1.4657462663169292,57.6500015258789,1.2236033086049038,57.47999954223633,0.0814917363590979
736,2018-06-06,57.91999816894531,58.09000015258789,57.0099983215332,58.09000015258789,4826800.0,0.0,11.705755637832379,0.1976765848725166,42.18926299324665,42.85011148431068,-0.2780633386248681,0.1892302397338952,1.2007098437241694,9.20448615577601,28.14626533645893,1.0800018310546875,-0.22727927960191607,-0.06450214385986186,-1.9417951204139214,1.8127908326941977,-1.0031486321368916,0.8741443444171679,1.0476531627381362,47.15024370575068,3.2354231139249663,0.9386464882770281,6,-0.1999969482421875,-0.93499755859375,1.2400016784667969,6.525001525878906,5.930000305175781,2,0.10410916409916626,1.5452411364656333,57.91999816894531,-1.3636462719841467,58.41999816894531,-1.4657462663169292,57.6500015258789,0.10410916409916626
737,2018-06-07,57.66999816894531,58.15999984741211,57.06999969482422,57.5099983215332,4501800.0,-0.00431629847899484,-1.096159982980534,-0.9411645910467856,47.4967692587193,43.464996317889465,0.08951994275169284,0.39572455135420626,1.3829393535173296,9.236236474822675,27.77619486084262,1.0900001525878906,-0.20218110417082613,-0.2740020751953125,-2.1412079455030195,1.5932037951123945,-1.2076050103491696,0.6596008599585446,1.2326001391562258,37.036997394790866,-9.992479714786583,0.933602935153854,6,0.3300018310546875,-0.68499755859375,0.8575010299682617,6.370000839233398,4.970001220703125,3,0.11721869864512424,11.705755637832379,57.91999816894531,1.5452411364656333,57.91999816894531,-1.3636462719841467,58.41999816894531,0.11721869864512424
738,2018-06-08,58.47000122070313,58.59000015258789,57.66999816894531,57.790000915527344,4266700.0,0.01387208387651051,1.0000082928366476,4.250005960470206,61.475412399017365,45.75536925947087,-0.5469597329303397,-0.47344471810245636,0.5014652881038231,8.199822370492988,27.26348069389183,0.9200019836425781,-0.2607377520027896,0.5545009613037166,-1.2588930036772368,2.36789492628467,-0.35219602118676363,1.4611979437941969,0.36884512428813565,81.93050920385961,31.11168983154181,0.9066969824904783,6,-0.4700012207031321,-1.1950016021728587,-0.720500946044929,4.209999084472649,4.579998016357415,4,0.09406533068537981,-1.096159982980534,57.66999816894531,11.705755637832379,57.91999816894531,1.5452411364656333,57.91999816894531,0.09406533068537981
739,2018-06-11,59.88000106811523,60.13999938964844,58.58000183105469,58.599998474121094,5252000.0,0.024114927620573434,-1.3636400417306065,1.882355911095124,70.44100449761473,49.26520581233732,-1.8172874195535371,-1.9320987227305366,-1.004959958719546,6.536377431591866,26.955467501164144,1.6699981689453054,-0.2854386706158749,1.9325008392333913,0.0018958944728595384,3.863105783993923,0.9671983668531254,2.8978033116136572,-4.165000915527337,91.69334719461386,35.38446071863912,0.965302472380265,6,-1.305002212524407,-2.4650020599365163,-2.605001449584954,2.5750007629394602,1.7099990844726634,0,0.06880425615220265,1.0000082928366476,58.47000122070313,-1.096159982980534,57.66999816894531,11.705755637832379,57.91999816894531,0.06880425615220265
740,2018-06-12,60.11999893188477,60.6500015258789,59.290000915527344,60.22999954223633,4309300.0,0.004007980285380075,1.8631453834354874,-0.08593780267921827,70.82352170316884,51.30344767686103,-1.8225376140108622,-2.219746801107142,-1.2686919593138342,6.054530795282936,26.734618419177348,1.3600006103515554,-0.11194606413874197,2.1304986953735394,0.04731860535632393,4.213678785390755,1.0889086503649352,3.1720887403821436,-4.31649879455567,85.43950199380672,24.008560070499136,1.0415900450086066,6,-1.289999008178718,-1.9374980926513743,-2.797498703002937,1.9425010681152273,1.220001220703118,1,0.060212954273060504,-1.3636400417306065,59.88000106811523,1.0000082928366476,58.47000122070313,-1.096159982980534,57.66999816894531,0.060212954273060504
741,2018-06-13,60.099998474121094,60.68000030517578,59.6500015258789,60.36000061035156,3477900.0,-0.0003326756174154566,1.2888822955961672,2.3636426688862673,69.21181861018151,54.51336478749863,-1.7936298089614198,-2.2306277080273844,-1.2789502275643798,5.8238835822396595,26.351533897360124,1.029998779296882,0.030519873433050293,2.0574983596801744,-0.18598380256528912,4.300980521925638,0.9357572785574391,3.1792394408029097,-4.102638281250002,83.93347000021134,19.0322913325994,1.1217410811227329,6,-1.2549991607666016,-1.9024982452392578,-2.733748435974121,1.9625015258789062,0.5900001525878835,2,0.058901847011720854,1.8631453834354874,60.11999893188477,-1.3636400417306065,59.88000106811523,1.0000082928366476,58.47000122070313,0.058901847011720854
742,2018-06-14,60.66999816894531,61.0099983215332,59.93999862670898,60.38999938964844,3572700.0,0.00948418817464125,1.2291681567842219,-1.0769095337304497,70.96398454803344,57.942738710322544,-2.0825433360759433,-2.837416362912627,-1.909960281906848,4.995862954230134,25.984652416983767,1.0699996948242259,0.25012257010407524,2.5584981918334933,0.08080715441766984,5.036189229249317,1.3196526731255815,3.797343710541405,-4.391679569335942,89.82035517799444,24.405248521910394,1.2388455187079117,6,-1.6599998474121094,-2.3074989318847656,-3.308748245239258,1.3925018310546875,-0.3699989318847656,3,0.052414709100873313,1.2888822955961672,60.099998474121094,1.8631453834354874,60.11999893188477,-1.3636400417306065,59.88000106811523,0.052414709100873313
743,2018-06-15,61.61000061035156,61.63999938964844,60.38999938964844,60.81000137329102,7616400.0,0.015493694903182087,1.9069875755734265,2.857152588555833,71.71945750172712,60.90142091728482,-2.683998010749562,-3.686852144964327,-2.899051429144663,3.7990894779953237,25.330952280671326,1.25,0.2920585818069412,3.32100067138672,0.3914145317396418,6.2505868110337985,1.8562076015631845,4.785793741210256,-4.9531476329882835,99.0196469532263,34.19750081749629,1.4647930698235385,6,-2.285001754760742,-2.9325008392333984,-4.2300004959106445,0.4524993896484375,-1.94000244140625,4,0.01671804527013454,1.2291681567842219,60.66999816894531,1.2888822955961672,60.099998474121094,1.8631453834354874,60.11999893188477,0.01671804527013454
744,2018-06-18,60.86999893188477,62.6500015258789,60.47000122070313,61.43000030517578,4491300.0,-0.012011064293715568,-2.2058903552445326,-0.700002384188062,68.83819931434881,63.68438120289531,-1.7432359191235705,-2.767401031561157,-2.1929262294377665,4.28195672534401,23.995583909751556,2.180000305175767,0.5524621322491896,2.3769990921020607,-0.6785909378928991,5.432589122097021,0.8492040771045808,3.9047941070995407,-3.714831313292976,47.02374194485978,-17.368565467895834,1.52779501499748,6,-1.039999008178718,-1.6874980926513743,-3.482499122619636,1.1925010681152273,-1.029998779296882,0,0.03581403554179885,1.9069875755734265,61.61000061035156,1.2291681567842219,60.66999816894531,1.2888822955961672,60.099998474121094,0.03581403554179885
745,2018-06-19,62.13999938964844,62.27000045776367,60.5,60.59000015258789,5974300.0,0.02086414457120056,-1.0462438452158611,-2.767848992854307,68.25219861902968,66.58026293909342,-2.6280446533257162,-3.7832326411314625,-3.4862903002870524,2.762630144877363,22.588050572749495,1.7700004577636719,0.8593713632870248,3.362499618530272,0.05837298595911733,6.666626251101427,1.7104363022446947,5.014562934815849,-4.325451702182185,82.99992879231795,21.190398911430776,1.6520633162855773,6,-2.279998779296875,-2.957498550415039,-4.624999046325684,-0.7900009155273509,-1.6599998474121094,1,-0.008850969463513825,-2.2058903552445326,60.86999893188477,1.9069875755734265,61.61000061035156,1.2291681567842219,60.66999816894531,-0.008850969463513825
746,2018-06-20,63.040000915527344,63.34000015258789,62.0,62.27000045776367,6027600.0,0.014483449223027023,-1.0457996150362978,0.4967747334017518,82.40091908356627,70.45850180852085,-3.045682635933801,-4.400045357542041,-4.419021753446685,1.6204755353725773,21.318395091477583,1.3400001525878906,1.1124528224627355,3.9395011901855455,0.2944529204812909,7.5845494598898,2.1169770553334146,5.762025325037676,-4.645198767451575,91.17649698751251,25.635741024094997,1.8225241348521284,6,-2.535001754760742,-3.512500762939453,-5.5625,-1.9905014038085938,-2.7800025939941406,2,-0.026967016786967224,-1.0462438452158611,62.13999938964844,-2.2058903552445326,60.86999893188477,1.9069875755734265,61.61000061035156,-0.026967016786967224
747,2018-06-21,62.56999969482422,63.20000076293945,62.25,63.04999923706055,4956000.0,-0.007455603012013312,1.4358912912707302,-0.6233756582825946,77.70267715994228,72.2615312264014,-2.019938992990973,-3.678374933827186,-3.997235762104552,1.8586204061001297,19.980125850334247,0.9500007629394531,1.4365433964793226,3.189999961853026,-0.6237920217284483,7.0037919454345,1.2831039700622924,5.0968959536437595,-3.4828698261167546,73.89829631784825,4.12564890214712,1.9068959917907364,6,-1.6099987030029297,-3.042499542236328,-4.9474992752075195,-1.5400009155273438,-2.2900009155273366,3,-0.03004636530741034,-1.0457996150362978,63.040000915527344,-1.0462438452158611,62.13999938964844,-2.2058903552445326,60.86999893188477,-0.03004636530741034
748,2018-06-22,63.209999084472656,63.45000076293945,62.65999984741211,62.81000137329102,4247200.0,0.010228534325874117,-1.2571430128446166,-0.833329359686544,77.37140993703792,73.0315762752262,-2.142128894922706,-4.041202788099085,-4.6596647994261176,0.9868549791125076,18.704845962055693,0.8800010681152344,1.826703437797761,3.5224994659423814,-0.4902217054757827,7.5352206373605455,1.5161388802332993,5.528860051651463,-3.5274673760219315,91.94625116329081,21.262311300051323,2.0063605857090816,6,-1.8399982452392578,-3.6274986267089844,-5.587498664855957,-2.1800003051757812,-2.9599990844726562,4,-0.0460370177117585,1.4358912912707302,62.56999969482422,-1.0457996150362978,63.040000915527344,-1.0462438452158611,62.13999938964844,-0.0460370177117585
749,2018-06-25,63.31999969482422,64.54000091552734,62.81999969482422,62.849998474121094,4976500.0,0.0017402406572504248,-5.49058559336673,1.1750097752176982,82.2966280117142,74.30636586506458,-1.9141423168700271,-3.9148065913824084,-4.7906345183148815,0.6451314411233042,18.549870930330993,1.720001220703125,2.2179767165118065,3.3550001144409194,-0.8618159055093315,7.57181613439117,1.2465921044657975,5.463408124416041,-3.0346729376552943,69.80195682594598,-4.528454535765917,2.1084080099751246,6,-1.2249984741210938,-3.1924991607666016,-4.969999313354492,-2.2900009155273438,-4.040000915527337,0,-0.05764373884192009,-1.2571430128446166,63.209999084472656,1.4358912912707302,62.56999969482422,-1.0457996150362978,63.040000915527344,-0.05764373884192009
750,2018-06-26,63.209999084472656,63.61000061035156,62.349998474121094,63.58000183105469,4190400.0,-0.001737217480759945,4.860470892993382,-0.787237841698591,81.22783582136606,75.64147888852953,-1.474823844463799,-3.5281056753190327,-4.712017824250829,0.5175428870833514,18.116306595883692,1.2600021362304688,2.4562621801995874,2.9544996261596665,-1.3184336834410857,7.227432935760426,0.8180329713592869,5.090966280960046,-2.158830978799216,47.63774206047645,-28.88610636546519,2.136466654800379,6,-0.9699993133544922,-2.838998794555664,-5.336248397827148,-2.1800003051757812,-3.809997558593757,1,-0.053314332869727865,-5.49058559336673,63.31999969482422,-1.2571430128446166,63.209999084472656,1.4358912912707302,62.56999969482422,-0.053314332869727865
751,2018-06-27,62.68999862670898,63.81499862670898,62.5099983215332,62.9900016784668,3250100.0,-0.008226553793629354,-2.9545244370462633,0.8108130399818737,78.71850750346655,76.50309255024432,-0.6132897160445623,-2.8510594696184057,-4.246209762443208,0.8165529724208938,18.81764761381028,1.3050003051757741,2.4922230197830757,2.2419992446899357,-2.1086166603656196,6.592615149745484,0.06669129216216163,4.41730719721771,-1.0108406152618343,19.213906148489638,-59.73101786198835,2.175307952527774,6,-0.22499847412108664,-2.3149986267089773,-4.8162479400634695,-1.6599998474121023,1.7900047302246307,2,-0.035252817560775696,4.860470892993382,63.209999084472656,-5.49058559336673,63.31999969482422,-1.2571430128446166,63.209999084472656,-0.035252817560775696
752,2018-06-28,62.6500015258789,63.31999969482422,62.50500106811523,62.84000015258789,3688000.0,-0.0006380140645438903,-2.395830849804028,0.6333223132088994,76.19046708510395,76.99987139284173,-0.29378749530607706,-2.5337881342334967,-4.232973101982189,0.6798673323562312,19.37473392542165,0.8149986267089915,2.5173636495213074,1.9435020446777287,-2.277016093764054,6.164020183119511,-0.1667570245431662,4.053761113898624,-0.45589179169731864,13.698754215322548,-62.18886197432536,2.110259069220893,6,-0.14500045776366477,-2.230001449584954,-4.776250839233391,-1.6200027465820241,-0.35000228881835227,3,-0.038148493952684936,-2.9545244370462633,62.68999862670898,4.860470892993382,63.209999084472656,-5.49058559336673,63.31999969482422,-0.038148493952684936
753,2018-06-29,62.81999969482422,63.22999954223633,62.13000106811523,62.90999984741211,3812500.0,0.0027134583368699783,2.013696339456033,0.4736884373682237,71.81007340177524,77.33007962477802,-0.3063088836306562,-2.4207150534150585,-4.394135819393874,0.33158295114950675,19.80769177334581,1.0999984741211009,2.590415669495009,1.8550003051757784,-2.2076390441843188,5.917639654535876,-0.17631936950427018,3.886319979855827,1.720001220703125,28.630650223896048,-43.38810056802611,2.0313196746800495,6,-0.2999992370605469,-2.3599987030029297,-4.948749542236328,-1.7900009155273438,-1.5,4,-0.04043299789663335,-2.395830849804028,62.6500015258789,-2.9545244370462633,62.68999862670898,4.860470892993382,63.209999084472656,-0.04043299789663335
754,2018-07-02,62.09000015258789,62.59000015258789,61.52000045776367,62.5,3666600.0,-0.01162049579405633,2.6271166715158567,4.555546136565931,63.62379188118826,76.8158122094623,0.6872151102546553,-1.477418789036534,-3.614922109464196,0.8893763178780034,20.469881903237074,1.2999992370605469,2.587307709025687,0.9415006637573242,-2.9656879221925436,4.848689249707192,-1.0120936292176097,2.895094956732258,2.4018007659912115,24.836607825537794,-43.605590083799314,1.953594292974935,7,0.9400005340576172,-1.3500003814697266,-4.5112504959106445,-1.0600013732910156,-1.8100013732910085,0,-0.029634404059688202,2.013696339456033,62.81999969482422,-2.395830849804028,62.6500015258789,-2.9545244370462633,62.68999862670898,-0.029634404059688202
755,2018-07-03,62.63999938964844,63.13000106811523,62.33000183105469,62.33000183105469,1674000.0,0.008858096886920741,-4.1613260484346855,-0.7560918877176006,66.36598077511087,75.0341523974117,0.2409366442380474,-1.7451514754680773,-4.090892943208942,0.20007615541057078,21.41267348667695,1.0400009155273366,2.519938991473964,1.2554998397827148,-2.392181851512774,4.9031815310781965,-0.5683410058650296,3.0793406854304592,1.732929510498053,48.8017353146506,-16.95054025770675,1.8238408456477413,7,0.3900012969970703,-1.8999996185302734,-5.2717485427856445,-1.6299972534179616,-2.6399993896484375,1,-0.053639857009749825,2.6271166715158567,62.09000015258789,2.013696339456033,62.81999969482422,-2.395830849804028,62.6500015258789,-0.053639857009749825
756,2018-07-05,63.95000076293945,64.0,62.63999938964844,63.27999877929688,2834300.0,0.020913176661165434,2.532467017750717,2.1613137428627454,69.29412424687811,74.09986874040457,-1.035276820442597,-2.719676645772239,-5.273043619006906,-1.2398292568802205,22.121131549547204,1.3600006103515625,2.5731203441028185,2.2640010833740263,-1.1684291824569328,5.696431349204985,0.5477859504585467,3.980216216289506,0.30881099951172075,97.9839013592938,33.818857678484406,1.716215132915481,7,-0.9200000762939453,-3.1750011444091797,-6.6987504959106445,-3.5600013732910156,-4.299999237060554,3,-0.07114932263921703,-4.1613260484346855,62.63999938964844,2.6271166715158567,62.09000015258789,2.013696339456033,62.81999969482422,-0.07114932263921703
757,2018-07-06,64.43000030517578,64.62000274658203,63.66999816894531,64.0,3330000.0,0.007505856708519332,1.3456752912808823,0.6417896001412071,67.53730953797569,73.00719091828655,-1.3674956461760885,-2.8114093188100924,-5.627294947622545,-1.85512635447882,23.053327981188527,0.9500045776367188,2.566370428085172,2.4060005187988267,-0.6746311020993829,5.486632139697036,0.8656847083497254,3.946316329247928,-2.9099998474121094,93.87089351218918,32.70547872810843,1.5403158104491033,7,-1.3599987030029297,-3.614999771118164,-7.243749618530273,-4.455001831054695,-5.150001525878899,4,0.0007760833698740033,2.532467017750717,63.95000076293945,-4.1613260484346855,62.63999938964844,2.6271166715158567,62.09000015258789,0.0007760833698740033
758,2018-07-09,63.97000122070313,64.75,63.61999893188477,64.65000152587889,3079900.0,-0.007139517030790632,1.5681922613422412,-1.5813949362147088,69.97424587203949,71.63803734721158,-0.8809994983712812,-2.021901053227964,-5.059774533668346,-1.5328765745998751,24.480926316426544,1.1300010681152273,2.3421924081632994,1.671001434326179,-1.0326957964675998,4.374698665119951,0.3191528189292896,3.0228500497230684,-2.388000717163095,75.85142755912509,12.364416808229365,1.3518486153968865,7,-0.8350009918212962,-3.0900020599365305,-6.783750534057624,-4.23500061035157,-4.45000076293946,0,-0.02610601769227583,1.3456752912808823,64.43000030517578,2.532467017750717,63.95000076293945,-4.1613260484346855,62.63999938964844,-0.02610601769227583
759,2018-07-10,64.0,64.33999633789061,63.33000183105469,64.33999633789061,3112900.0,0.0004689507382276137,4.941208150076708,0.49999439015359237,64.26381570556138,69.75314622323327,-0.8989282998242203,-1.8207654786349252,-4.990324988167764,-1.7052017618122761,26.39576866167353,1.0099945068359233,2.1899713330322186,1.4950002670288072,-1.0561821736988861,4.046182707756493,0.21940904666496408,2.7705914873926503,-2.2912795166015627,69.00824101338613,7.659445854428768,1.2755912203638435,7,-0.8649997711181641,-3.1200008392333984,-6.691999435424805,-4.840000152587891,-4.909999847412109,1,-0.04187500476837158,1.5681922613422412,63.97000122070313,1.3456752912808823,64.43000030517578,2.532467017750717,63.95000076293945,-0.04187500476837158
760,2018-07-11,63.7400016784668,64.27999877929689,63.5099983215332,63.90999984741211,2520900.0,-0.004062473773956299,-1.444426952141103,0.5000000000000209,55.952394082022565,67.22357806529506,-0.6211649731135651,-1.3445985493881096,-4.590584636369925,-1.6031007136631388,28.042888730297943,0.7700004577636861,1.9879073778874954,1.054001808166504,-1.2899627262270315,3.397966342560032,-0.11798045903026377,2.2259840753632716,-1.9096300144043,52.13279481635221,-5.218152086876067,1.1719822671967646,7,-0.6050014495849609,-2.8600025177001953,-6.430001258850098,-5.305002212524414,-3.7100028991699148,2,-0.05428306884307477,4.941208150076708,64.0,1.5681922613422412,63.97000122070313,1.3456752912808823,64.43000030517578,-0.05428306884307477
761,2018-07-12,63.63999938964844,64.05000305175781,63.290000915527344,63.93000030517578,2659900.0,-0.0015689094161436268,1.8678979112985648,1.705906112557221,59.709625785440714,65.39237347644358,-0.41597805407860733,-1.0179827340068215,-4.327199378489439,-1.6326830202513776,29.66190657850437,0.7600021362304688,1.728812167364623,0.7769994735717773,-1.2591701913488578,2.8131691384924125,-0.2410853588885402,1.795084306032095,-1.6928425921484376,23.97251326000052,-29.992941542241102,1.018084832460319,7,-0.5049991607666016,-2.760000228881836,-6.307498931884766,-5.274999618530273,-2.6199989318847656,3,-0.05719672257320152,-1.444426952141103,63.7400016784668,4.941208150076708,64.0,1.5681922613422412,63.97000122070313,-0.05719672257320152
762,2018-07-13,63.849998474121094,64.58999633789061,63.5,63.63999938964844,3997900.0,0.003299797084957534,-3.44898404048262,-0.7241324879640104,56.29921378098506,63.66894462968912,-0.48931322898376806,-1.03035586518493,-4.319649801651977,-1.9386704405555903,31.24436099710674,1.0899963378906108,1.4804419081759548,0.8279985427856431,-0.9698204393347964,2.6258175249060827,-0.07091094827457312,1.7269080338458593,-1.790727948521095,38.35602121600083,-10.358769992073128,0.8989094910602183,7,-0.7149982452392578,-2.9399986267089844,-6.49749755859375,-5.48499870300293,-3.2099990844726562,4,-0.06577912370576622,1.8678979112985648,63.63999938964844,-1.444426952141103,63.7400016784668,4.941208150076708,64.0,-0.06577912370576622
763,2018-07-16,62.63999938964844,63.9900016784668,62.59000015258789,63.88999938964844,4164900.0,-0.018950651736711954,-1.0740786789264583,-5.952406902815622,44.49837288771691,61.54389807485898,0.7738458284300123,0.27485667554034876,-2.9258554096445977,-0.8131903291731462,32.09329056609439,1.4000015258789062,1.2509511763671526,-0.4335004806518583,-2.116346731649969,1.2493457703462525,-1.2749236061509137,0.4079226448471971,-0.47309968507244093,2.499966621335279,-41.748540131249214,0.8414231254990565,7,0.9000015258789062,-1.4300003051757812,-5.147499084472656,-4.274999618530273,-2.799999237060547,0,-0.053639857009749825,-3.44898404048262,63.849998474121094,1.8678979112985648,63.63999938964844,-1.444426952141103,63.7400016784668,-0.053639857009749825
764,2018-07-17,63.04999923706055,63.38000106811523,62.54999923706055,62.63999938964844,5032300.0,0.006545336069716967,-1.813564801344818,-0.3279998779296875,48.76543173537742,59.58828151488859,0.5747876171471944,0.038526174016681125,-3.2421542142398323,-1.3088974599181995,32.33303965979771,0.8300018310546804,1.0814713404858125,-0.13250064849853516,-1.459101407383642,1.1941001103865716,-0.7958010279410885,0.5307997309440182,-0.7797755206675916,24.509838754013554,-18.512278305862896,0.6633003794425533,7,0.6000003814697266,-1.3849983215332031,-5.41249942779541,-4.684999465942383,-3.5,1,-0.05598729297401728,-1.0740786789264583,62.63999938964844,-3.44898404048262,63.849998474121094,1.8678979112985648,63.63999938964844,-0.05598729297401728
765,2018-07-18,61.59000015258789,63.18000030517578,61.540000915527344,63.04999923706055,5196400.0,-0.02315621097762799,-1.1025666105872687,-3.560974702034816,42.58760190961319,56.62089014408138,2.0899629657822487,1.5338492576470912,-1.729922699790535,0.03399977912012275,32.217045569158564,1.6399993896484375,0.936190203253453,-1.564999771118167,-3.0008933041531094,-0.1291062380832244,-2.282946537635638,-0.8470530046006957,3.1599998474121094,1.6393217082865432,-42.56048811957514,0.7179467665174724,7,1.5550003051757812,0.43000030517578125,-3.595001220703125,-3.2250003814697266,-2.7900009155273438,2,-0.040591004932721275,-1.813564801344818,63.04999923706055,-1.0740786789264583,62.63999938964844,-3.44898404048262,63.849998474121094,-0.040591004932721275
766,2018-07-19,61.34000015258789,62.0099983215332,60.88000106811523,61.31000137329102,6839500.0,-0.004059100493272183,-1.5393214120389969,-0.020547121991999942,41.415448887262386,53.71846118289101,2.157705716765669,1.7391251828955063,-1.427261604482986,0.15275898824732081,31.270062692703654,1.1299972534179759,0.897726213884134,-1.7299997329711942,-3.37988029637296,-0.08011916956943566,-2.554940014672077,-0.9050594512703114,3.345799865722654,12.398912964126591,-34.18603565074439,0.8249402817008807,7,1.4750003814697266,0.8600006103515625,-2.833749771118164,-2.9750003814697266,-2.3100013732910085,3,-0.021356396642195685,-1.1025666105872687,61.59000015258789,-1.813564801344818,63.04999923706055,-1.0740786789264583,62.63999938964844,-0.021356396642195685
767,2018-07-20,60.68999862670898,61.38000106811523,60.54999923706055,61.27000045776367,5809500.0,-0.010596699123931907,1.0749966621526446,-19.334181078336453,36.86805234462858,50.03999523540091,2.4824533242648528,2.3621698604126067,-0.7220397215554399,0.6962661038066429,30.297611010661115,0.8300018310546804,0.7652406590318037,-2.286001205444343,-4.241704793988909,-0.3302976168997773,-3.263852999716626,-1.3081494111720602,3.84356943359375,4.069746810737715,-42.936223954011126,0.9778517942722832,7,1.8799991607666016,1.655000686645515,-2.168748855590813,-2.634998321533196,-1.1199989318847585,4,0.005437499398944778,-1.5393214120389969,61.34000015258789,-1.1025666105872687,61.59000015258789,-1.813564801344818,63.04999923706055,0.005437499398944778
768,2018-07-23,60.29999923706055,60.88999938964844,60.13999938964844,60.4000015258789,4857500.0,-0.00642608994024263,-2.571411703799239,0.17241719502247912,38.481327613412404,47.17527433627325,2.5670709100757065,2.6593263582849005,-0.29826655778735756,0.9895151605031316,29.254570409057234,0.75,0.46437393637162927,-2.530500602722171,-4.8177884509882745,-0.24321275445607426,-3.6741445268552226,-1.386856678589119,3.994554693847647,4.938264337190818,-43.01836646220158,1.1436439241330494,7,2.0649986267089773,2.145000457763672,-1.6137504577636719,-2.2549991607666016,-1.5099983215332031,0,0.005638476897010136,1.0749966621526446,60.68999862670898,-1.5393214120389969,61.34000015258789,-1.1025666105872687,61.59000015258789,0.005638476897010136
769,2018-07-24,59.66999816894531,60.47000122070313,59.1500015258789,60.29999923706055,6374000.0,-0.010447779039573057,1.7216347269359382,6.299866488651983,31.08279109547432,44.41198511554566,2.8142133726982763,3.164082015896227,0.3524363502371912,1.5206750439694758,27.86186633569129,1.319999694824233,0.11302200138481311,-2.978001594543457,-5.650809785635687,-0.30519340345122714,-4.314405690089572,-1.641597498997342,4.292191398662098,12.903146416266104,-33.50297699444513,1.3364040955461145,7,2.200000762939439,2.2800025939941406,-0.6687488555908203,-1.6249980926513672,-0.3699989318847656,1,0.002849036179978448,-2.571411703799239,60.29999923706055,1.0749966621526446,60.68999862670898,-1.5393214120389969,61.34000015258789,0.002849036179978448
770,2018-07-25,59.84000015258789,60.15999984741211,58.93999862670898,59.709999084472656,3713900.0,0.002849036179978448,2.1688324556232255,-0.20635055191915277,19.37405982765064,39.930255564680095,2.2717131243399535,2.87612349146832,0.20424904811919475,1.2473461915400392,26.969718997620856,1.220001220703132,-0.24812282031427912,-2.6394996643066406,-5.575114588259623,0.2961152596463421,-4.107307126283132,-1.1716922023301493,3.640970610846665,29.31601352912979,-10.129402750216691,1.46780746197649,7,1.9249973297118999,2.0049991607666016,-0.33374977111816406,-1.4599990844726562,-1.6199989318847585,2,-0.004846271971722271,1.7216347269359382,59.66999816894531,-2.571411703799239,60.29999923706055,1.0749966621526446,60.68999862670898,-0.004846271971722271
771,2018-07-26,60.47999954223633,61.70000076293945,60.22999954223633,60.72000122070313,4082200.0,0.010695176938778195,-2.9729672606927267,-1.8461515889551297,21.251809482772444,36.03609953154536,1.2698690109092752,2.1735040284095106,-0.3983120075080606,0.5025410107767243,25.43791880492177,1.8600006103515625,-0.5484531007122015,-1.889000320434569,-4.954743227395099,1.1767425865259682,-3.4218717739148374,-0.35612886695430035,2.4560545647911596,55.79709143379996,22.276271347309006,1.5328714534802677,7,0.9850006103515625,1.364999771118164,-0.9587488174438477,-2.0999984741210938,-2.2099990844726562,3,-0.027777783033919312,2.1688324556232255,59.84000015258789,1.7216347269359382,59.66999816894531,-2.571411703799239,60.29999923706055,-0.027777783033919312
772,2018-07-27,60.2599983215332,61.04899978637695,59.887001037597656,60.599998474121094,3771100.0,-0.0036375863486818316,-1.1399712666893818,1.416657394897836,22.021098782231363,33.53862463093586,1.03602418908509,2.324447212603559,-0.15071646911843573,0.6099643628157594,23.921886520645177,1.1619987487792969,-0.7896569421783539,-1.9895013809204087,-5.192379125270605,1.2133763634297807,-3.5909402530955035,-0.388062508745314,2.19652912785606,47.826038882239416,18.847631711901027,1.6014388721750952,7,0.9000015258788991,1.585000991821289,-0.24374866485595703,-1.5349979400634766,-3.5999984741210938,4,-0.020411542922277093,-2.9729672606927267,60.47999954223633,2.1688324556232255,59.84000015258789,1.7216347269359382,59.66999816894531,-0.020411542922277093
773,2018-07-30,60.27999877929688,60.61999893188477,59.81999969482422,60.099998474121094,3743100.0,0.0003319027268631203,-1.1621663419009811,-0.5294124246878329,21.903325700100467,30.553946182571753,0.7219760211049575,2.218123831769965,-0.10266863888054445,0.4813092024382897,22.784164570568816,0.799999237060554,-1.072696135573537,-1.8425008773803668,-5.14985810435595,1.4648563495952232,-3.4961794908681583,-0.1888222638925754,1.754545211370747,48.55069258815991,23.618111102234874,1.6536786134877934,7,0.7800006866455007,1.56500053405761,-0.03624820709229226,-1.5549983978271555,-3.279998779296882,0,-0.01177835266838978,-1.1399712666893818,60.2599983215332,-2.9729672606927267,60.47999954223633,2.1688324556232255,59.84000015258789,-0.01177835266838978
774,2018-07-31,60.25,61.16999816894531,60.0099983215332,60.61000061035156,6484800.0,-0.0004976572645052357,-1.7618913543019592,-1.999999999999921,22.691706350841002,28.343291120485954,0.34981269162864237,2.216866400689696,0.03737502282226046,0.4088803330729647,22.16699104017771,1.1599998474121094,-1.3757334139523607,-1.7804996490478544,-5.192377505066219,1.6313782069705098,-3.4864385770570365,-0.07456072103867228,1.4131985469925894,47.46378113606033,24.89897363121471,1.7059389280091808,7,0.22499847412109375,1.5949993133544922,0.22625064849853516,-1.4699993133544922,-3.450000762939453,1,-0.02423234994975365,-1.1621663419009811,60.27999877929688,-1.1399712666893818,60.2599983215332,-2.9729672606927267,60.47999954223633,-0.02423234994975365
775,2018-08-01,59.27999877929688,60.099998474121094,59.25,60.0,4013200.0,-0.016099605322873356,-1.1794866778825464,1.9999999999999802,19.97245642261376,25.960736402191664,1.0702267365617004,3.0801595718011825,1.119379412179633,1.265941326213266,21.31093504532276,1.0,-1.5572454172823669,-2.58250083923339,-6.19311705115404,1.0281153726872603,-4.387808945193719,-0.7771927332730613,2.0564157772616767,1.2244395900060978,-20.28810971298582,1.805308105960325,8,1.0400009155273366,2.56500053405761,1.831252098083489,0.04500198364257102,-2.6899986267089915,2,0.0003373896453360281,-1.7618913543019592,60.25,-1.1621663419009811,60.27999877929688,-1.1399712666893818,60.2599983215332,0.0003373896453360281
776,2018-08-02,59.4000015258789,59.6500015258789,58.24300003051758,59.099998474121094,6445100.0,0.0020243378720163907,2.5174903202426586,-0.4166701987877703,18.967968273661924,23.971838172084258,0.7220239460568365,2.742409347169918,1.1108925751835272,1.025045113117919,20.138842616780433,1.407001495361321,-1.8253146058433387,-2.2349981307983455,-5.865127053172252,1.3951307915755535,-4.050062591985295,-0.419933669611396,1.7699966430664134,39.52860373128955,19.314403415195994,1.815064461186951,8,0.5714988708496165,2.09649848937989,1.905498504638679,-0.07500076293944602,-2.1599998474121023,3,-0.019865324492654657,-1.1794866778825464,59.27999877929688,-1.7618913543019592,60.25,-1.1621663419009811,60.27999877929688,-0.019865324492654657
777,2018-08-03,64.48000335693361,64.98999786376953,60.38000106811523,61.0,16199700.0,0.08552191415081856,1.0488909384679908,11.599893189563417,58.33334485113022,26.177617865164013,-4.20615026522519,-2.459767884754555,-3.8091591593438068,-4.142268489479889,18.836012269008528,5.589996337890632,-1.8177134054777326,2.8425035476684712,-0.7957902508648829,6.480797346201818,1.0233566484017942,4.661650446935148,-6.23700332641603,92.4411639155646,67.09517311364804,1.8191468992666746,8,-2.8635044097900533,-2.8635044097900533,-3.0600032806396626,-5.155002593994155,-6.720005035400405,4,-0.09630897295079266,2.5174903202426586,59.4000015258789,-1.1794866778825464,59.27999877929688,-1.7618913543019592,60.25,-0.09630897295079266
778,2018-08-06,62.29999923706055,64.12000274658203,62.1500015258789,63.849998474121094,7453200.0,-0.033808995136143105,-1.12973719752971,-0.4454016499645917,47.07260246070062,27.954263572411378,-1.913875795850565,-0.43351770396114375,-1.4938180495034175,-2.0505251029976677,17.394245019726867,2.330001831054709,-1.831141887551638,0.7459995269775419,-2.7403803088171372,4.232379362772221,-0.9971903909197977,2.4891894448748815,-4.056999206542969,60.130435888810055,33.24613708154384,1.7431899178973402,8,-0.6835002899169922,-0.6835002899169922,-0.837498664855957,-2.9749984741210938,-3.180000305175774,0,-0.0905296863357481,1.0488909384679908,64.48000335693361,2.5174903202426586,59.4000015258789,-1.1794866778825464,59.27999877929688,-0.0905296863357481
779,2018-08-07,61.31999969482422,62.540000915527344,61.07500076293945,62.5,6542400.0,-0.015730329923557274,1.3253931250794728,0.7612908941900901,48.90510881156993,31.2354912372913,-0.7545597988879464,0.35353426213467287,-0.4099677365112484,-1.1474977336551362,15.96487724476871,1.4650001525878906,-1.7684842397324516,-0.10000000000000142,-3.3910797848730283,3.1910797848730184,-1.7455398924365113,1.5455398924365085,-2.9420597076416044,45.605463946378244,14.886406045852038,1.6455398924365103,8,0.29649925231933594,0.29649925231933594,0.17000102996826172,-1.9949989318847656,-1.8299980163574219,1,-0.07045009322119833,-1.12973719752971,62.29999923706055,1.0488909384679908,64.48000335693361,2.5174903202426586,59.4000015258789,-0.07045009322119833
780,2018-08-08,60.27999877929688,60.849998474121094,59.5,60.08000183105469,11053800.0,-0.016960223755759674,1.0149286023366508,-0.16948889535448183,45.960364989374426,33.98088629358041,0.3960695049402645,1.1816115278426977,0.7358682225665305,-0.18970129180326722,14.13116797547263,1.8199996948242188,-1.7199395874302894,-0.9670007705688377,-4.104778767297468,2.1707772261597924,-2.5358897689331528,0.6018882277954773,-1.7698176345825303,30.19118723797634,-2.72771161818444,1.5688889983643144,8,1.3365001678466726,1.3365001678466726,1.6050014495849538,-0.954998016357429,-1.30999755859375,2,-0.057730584152426045,1.3253931250794728,61.31999969482422,-1.12973719752971,62.29999923706055,1.0488909384679908,64.48000335693361,-0.057730584152426045
781,2018-08-09,60.0,60.61999893188477,59.68000030517578,60.41999816894531,6568700.0,-0.004644969889963657,1.2926804305957218,-2.1000228885327705,47.2941254612414,36.78900036902597,0.6714278017692976,1.2384231194018227,1.0742079623553025,0.02814395578555917,12.471336838148764,0.9399986267089915,-1.550912115045918,-1.0649995803833008,-4.036191825962973,1.9061926651963645,-2.550595703173137,0.42059654240653543,-1.3602225209045429,9.107471667697354,-26.32627973768699,1.485596122789834,8,1.6164989471435547,1.6164989471435547,1.885000228881836,-0.6749992370605469,-1.6500015258789062,3,-0.05683333079020181,1.0149286023366508,60.27999877929688,1.3253931250794728,61.31999969482422,-1.12973719752971,62.29999923706055,-0.05683333079020181
782,2018-08-10,59.6500015258789,60.0,59.099998474121094,59.7599983215332,5118000.0,-0.005833307902018303,2.0508518410758736,0.2618982742961114,47.44296942272061,39.62673856042821,1.0345976489130138,1.32559926708943,1.523526840714176,0.325617391041753,10.262375385684233,0.9000015258789062,-1.3207227633605996,-1.204998207092295,-3.930971636270563,1.5209752220859727,-2.567984921681429,0.1579885074968388,-0.8832196390899583,10.956226766081606,-27.16450909263103,1.362986714589133,8,1.9664974212646555,1.9664974212646555,2.2524986267089915,-0.325000762939446,-2.5500030517578054,4,-0.040402343432741294,1.2926804305957218,60.0,1.0149286023366508,60.27999877929688,1.3253931250794728,61.31999969482422,-0.040402343432741294
783,2018-08-13,59.27999877929688,59.709999084472656,58.83000183105469,59.47999954223633,5790400.0,-0.0062028958443780535,1.6666589602057624,1.8182417201316023,48.433738926664766,42.48696440218641,1.3944771471089297,1.5083041176041405,1.9851177883370639,0.6594111913212757,9.053530997466124,0.8799972534179688,-1.1489039376348344,-1.4070009231567298,-4.083481209040507,1.269479362727047,-2.7452410660986217,-0.06876078021483778,5.709999084472649,12.129300789467923,-27.975841524448843,1.3382401429418898,8,2.3365001678466726,2.3365001678466726,2.6625022888183523,0.08500289916991477,-2.3899993896484446,0,-0.025641033891089182,2.0508518410758736,59.6500015258789,1.2926804305957218,60.0,1.0149286023366508,60.27999877929688,-0.025641033891089182
784,2018-08-14,59.52000045776367,60.06000137329102,59.43000030517578,59.5,4439900.0,0.004048611393538071,-6.875020861645655,-0.10000190734136044,48.722047162044646,45.68136337323428,1.1622593082602037,1.0438003509186302,1.8165584106586579,0.4075406476558072,7.794034491188873,0.7800025939941406,-0.963819404321093,-0.9904993057250948,-3.4691204330500724,1.4881218215998828,-2.22980986938758,0.24881125793739045,5.3467974853515585,34.15840462296754,-7.009459814338939,1.2393105636624884,8,2.096498489379883,2.096498489379883,2.487499237060547,-0.09000015258789062,-1.9500007629394531,1,-0.006720455692246663,1.6666589602057624,59.27999877929688,2.0508518410758736,59.6500015258789,1.2926804305957218,60.0,-0.006720455692246663
785,2018-08-15,59.09000015258789,59.58000183105469,58.97999954223633,59.56000137329102,5299600.0,-0.007224467437309867,1.352940296497973,-23.49952317375584,44.3541919481772,48.50205489262486,1.7460945110142774,1.3459092603295701,2.330596321536369,0.8310347361330344,7.574279168284045,0.6000022888183594,-0.783587841781717,-1.295499610900876,-3.796948489804848,1.2059492680030957,-2.546224050352862,-0.044775171448890205,5.65606186828613,14.525069421209267,-23.76815200668441,1.2507244394519859,8,2.8199996948242188,2.526498794555664,2.917499542236328,0.3400001525878906,-1.970001220703118,2,0.006769360718327677,-6.875020861645655,59.52000045776367,1.6666589602057624,59.27999877929688,2.0508518410758736,59.6500015258789,0.006769360718327677
786,2018-08-16,60.02999877929688,60.1500015258789,58.83000183105469,58.97000122070313,6261800.0,0.015907913763439474,1.0307639940373823,-2.2553080968767922,49.117423784428524,47.47806366299134,1.0111971054262483,0.3190968294132901,1.4872908400799645,-0.1359369382995368,7.926175147469677,1.3199996948242116,-0.5854744320763103,-0.29000091552733664,-2.754546379010222,2.1745445479555485,-1.5222736472687757,0.9422718162141024,4.597742037780755,90.90888073288545,51.59818609439684,1.2322727317414415,8,1.4450035095214773,1.5865001678466726,1.9775009155273366,-0.5999984741211009,-3.5099983215332102,3,-0.017657797437092726,1.352940296497973,59.09000015258789,-6.875020861645655,59.52000045776367,1.6666589602057624,59.27999877929688,-0.017657797437092726
787,2018-08-17,61.02000045776367,61.31000137329102,59.77000045776367,60.29999923706055,6417000.0,0.016491782418763368,1.369226615960641,0.6792479990787125,52.64286097701399,48.09698127591505,-0.5824736168241103,-0.6797662900313028,0.6155392963315478,-1.132259885265583,8.454183496766788,1.5400009155273509,-0.22011125182608993,0.6835006713867173,-1.7958490914414682,3.162850434214903,-0.5561742100273719,1.9231755528008065,3.491785579593511,88.3064125380506,48.092271108082905,1.239674881414092,8,-0.33499908447265625,0.5964984893798828,0.9874992370605469,-1.5900001525878906,-5.3600006103515625,4,-0.04375617770587659,1.0307639940373823,60.02999877929688,1.352940296497973,59.09000015258789,-6.875020861645655,59.52000045776367,-0.04375617770587659
788,2018-08-20,60.63999938964844,61.68199920654297,60.61000061035156,61.02999877929688,4647000.0,-0.006227483862086491,-3.764470516428741,-0.5416649006061218,51.358881590315185,48.36962269577563,-0.5170832681867381,-0.28773980594796456,1.0860224799078821,-0.7715519084962708,8.732669403242385,1.0719985961914062,0.15753594443466312,0.28649959564209126,-2.1964562885906886,2.769455479874871,-0.9549783464742987,1.5279775377584812,3.7581509635826933,63.464208422837906,23.168779783550924,1.241477942116391,8,-0.3839988708496094,0.9764995574951172,1.3825006484985352,-1.2099990844726562,-5.470001220703125,0,-0.058377324392447805,1.369226615960641,61.02000045776367,1.0307639940373823,60.02999877929688,1.352940296497973,59.09000015258789,-0.058377324392447805
789,2018-08-21,59.84000015258789,60.75,59.59000015258789,60.75,4849800.0,-0.01319259968853348,1.549450641581884,2.333336593763407,51.97461533598494,49.03787273428791,0.05688201361162726,0.554055276160895,1.923617852781213,-0.0103833950894483,8.031516693939057,1.1599998474121094,-0.264190264255177,-0.5219997406005845,-2.996252185323108,1.952252704121939,-1.7591259629618463,0.7151264817606773,4.4467872301997176,35.41371847722281,-9.418111196971722,1.2371262223612634,8,0.4160003662109375,1.776498794555664,2.5349998474121094,-0.4099998474121094,-4.799999237060547,1,-0.04929814096619578,-3.764470516428741,60.63999938964844,1.369226615960641,61.02000045776367,1.0307639940373823,60.02999877929688,-0.04929814096619578
790,2018-08-22,59.54999923706055,60.099998474121094,59.34000015258789,59.97999954223633,3224800.0,-0.004846271971722271,1.2686579061240293,0.4725278871184778,50.52263974741674,49.39659654386295,0.2597592455917592,0.8655956210137745,2.2408831868267143,0.27431297277374256,7.087613076824502,0.7599983215332031,-0.40275572348913613,-0.7975006103515625,-3.287979356162154,1.692978135459029,-2.0427399832568582,0.44773876255373324,4.627652434692408,25.245374073410254,-19.4204707572109,1.245239372905295,8,0.7060012817382812,2.066499710083008,3.1075010299682617,0.1700000762939453,-4.439998626708984,2,-0.03324936301601311,1.549450641581884,59.84000015258789,-3.764470516428741,60.63999938964844,1.369226615960641,61.02000045776367,-0.03324936301601311
791,2018-08-23,58.79999923706055,59.4900016784668,58.75,59.2599983215332,5179800.0,-0.012594458599644143,-1.642874659400545,1.0697645535033091,21.656688944429888,46.53145426849731,0.9181963835444336,1.5634392479855919,3.0106394462450936,1.011719267239286,7.476371411712419,0.7999992370605469,-0.5351652993765867,-1.4635005950927749,-4.046761803617585,1.1197606134320353,-2.7551311993551764,-0.17186999083037335,5.270699437878449,1.7052950406320013,-35.39227793136357,1.2916306042624037,8,1.4160003662109375,2.816499710083008,3.782501220703125,0.9200000762939453,-3.259998321533203,3,-0.028571434132211748,1.2686579061240293,59.54999923706055,1.549450641581884,59.84000015258789,-3.764470516428741,60.63999938964844,-0.028571434132211748
792,2018-08-24,59.02999877929688,59.41999816894531,58.7599983215332,58.91999816894531,4513200.0,0.003911556891507129,-2.069764553503309,-0.23913223757319974,29.73978292633008,44.454348046237904,0.6604544531665582,1.3033920744104535,2.7851005042863832,0.7521330620024074,7.620469730538315,0.6599998474121094,-0.5468366530302475,-1.1720010757446246,-3.813521785391927,1.469519633902678,-2.4927614305682724,0.1487592790790231,4.827871948644557,9.54975631207691,-23.616696288863174,1.320760354823651,8,1.1860008239746023,2.5865001678466726,3.477501869201653,1.2025012969970632,-3.099998474121101,4,-0.04252072460508882,-1.642874659400545,58.79999923706055,1.2686579061240293,59.54999923706055,1.549450641581884,59.84000015258789,-0.04252072460508882
793,2018-08-27,59.56999969482422,59.86999893188477,59.18000030517578,59.349998474121094,3496800.0,0.009147906601630007,-1.4642915531335403,1.9999999999998708,38.53211743060553,43.32213363163356,0.18541455345856406,0.7457052159622464,2.225623290230395,0.1865028883462614,7.696553611852955,0.8400001525878906,-0.5515380515726491,-0.5965002059936495,-3.252650400618869,2.05964998863157,-1.9245753033062556,0.7315748913189566,4.083556203999564,40.99998474121094,9.018390636642962,1.3280750973126088,8,0.6459999084472656,2.046499252319336,2.8874988555908203,0.6625003814697266,-3.970001220703125,0,-0.06563706341183395,-2.069764553503309,59.02999877929688,-1.642874659400545,58.79999923706055,1.2686579061240293,59.54999923706055,-0.06563706341183395
794,2018-08-28,58.790000915527344,59.86999893188477,58.790000915527344,59.5099983215332,4293500.0,-0.01309381875596427,-2.0000052982097545,-3.2726973227909557,39.89147009164581,42.82627564757452,0.9509787662297313,1.4869531608938331,3.0005366736742047,0.9483712731992497,8.072214634717184,1.079998016357429,-0.5535737161107619,-1.3034990310668917,-4.029324184417909,1.422326122284126,-2.666411607742397,0.05941354560861356,4.667412747343491,2.963034128863445,-28.036952198812255,1.3629125766755075,8,1.4259986877441406,2.826498031616211,3.6149978637695312,1.4424991607666016,-3.270000457763672,1,-0.061575143565373414,-1.4642915531335403,59.56999969482422,-2.069764553503309,59.02999877929688,-1.642874659400545,58.79999923706055,-0.061575143565373414
795,2018-08-29,59.29999923706055,59.36999893188477,58.56000137329102,58.9000015258789,5188900.0,0.008674916033187374,2.000007064292044,-0.5555543781756244,45.39473320969032,42.4126433614925,0.529593917050903,1.0314110301534072,2.4503321569429986,0.4212677131317548,8.094676633430819,0.80999755859375,-0.5313548484357824,-0.7945007324218736,-3.519083650477633,1.9300821856338857,-2.156792191449753,0.567790726606006,3.969117879295453,56.488491823136954,21.780740860198456,1.3622914590278805,8,0.8210010528564453,2.316499710083008,2.6100006103515554,0.9325008392333984,-3.4099998474121094,2,-0.07183808391806601,-2.0000052982097545,58.790000915527344,-1.4642915531335403,59.56999969482422,-2.069764553503309,59.02999877929688,-0.07183808391806601
796,2018-08-30,58.22000122070313,59.56999969482422,58.165000915527344,59.13000106811523,5063800.0,-0.018212445704087865,-1.7548983308837005,-2.2750126362569216,41.416566681626314,41.16527732867164,1.4816551585256263,2.127554530000772,3.4477311639660186,1.4681264345470098,7.494833313665396,1.404998779296875,-0.5578622380826914,-1.8154987335204993,-4.652202521275889,1.0212050542348905,-3.2338506273981906,-0.39714683964280795,4.766568951068969,3.225828103500756,-33.06173617443338,1.4183518938776942,8,1.7034988403320241,3.3574981689453054,3.5849971771240092,2.012498855590813,-1.1599998474121094,3,-0.05341807875547844,2.000007064292044,59.29999923706055,-2.0000052982097545,58.790000915527344,-1.4642915531335403,59.56999969482422,-0.05341807875547844
797,2018-08-31,58.27000045776367,58.56999969482422,57.63000106811523,58.35499954223633,5520300.0,0.0008587982825867257,2.6504844300909878,0.09340560299474891,43.69538993024478,40.31377825533049,1.1181287003618365,1.6743057841002553,3.329162762702886,1.3803117212533138,6.217581465337939,0.9399986267089915,-0.4847273958546623,-1.4549993515014634,-3.4893305348780004,0.5793318318750735,-2.472164943189732,-0.43783375981319494,4.330844173508851,28.571428571428708,-10.327013621231476,1.017165591688269,8,0.9200000762939453,3.039999008178711,3.3849992752075195,1.9624996185302734,-2.200000762939453,4,-0.04685085843126324,-1.7548983308837005,58.22000122070313,2.000007064292044,59.29999923706055,-2.0000052982097545,58.790000915527344,-0.04685085843126324
798,2018-09-04,56.65999984741211,58.61999893188477,56.54999923706055,58.45000076293945,6918700.0,-0.02763000854133424,-1.0596989998292,21.05906112557221,34.754789723902036,38.40046429843238,2.3514781032115692,2.9935900364973946,4.829839863641752,2.952331195960845,5.0960693242235,2.069999694824226,-0.5981410274902856,-2.7829999923706055,-4.877152956905107,-0.6888470278361041,-3.830076474637856,-1.7359235101033548,5.443760427544682,3.3132717006887065,-34.68999852969208,1.0470764822672525,9,1.664999008178711,4.10999870300293,4.842499732971191,3.572500228881836,-0.9199981689453125,1,-0.012883860645998002,2.6504844300909878,58.27000045776367,-1.7548983308837005,58.22000122070313,2.000007064292044,59.29999923706055,-0.012883860645998002
799,2018-09-05,57.0,57.7140007019043,56.290000915527344,56.6500015258789,7064200.0,0.00600070867461211,-1.6616826028364242,-0.19552977380348963,38.75134120116599,37.09254223773786,1.7503236955974728,2.438368551551946,4.378666828182546,2.5762607503226462,4.6893856038476445,1.4239997863769531,-0.8588418169801955,-2.2269998550415053,-4.395822670731057,-0.0581770393519534,-3.3114112628862813,-1.1425884471967294,4.437308950409239,21.6463216070116,-18.528413650515915,1.0844114078447762,9,1.0799999237060547,3.6399993896484375,4.4524993896484375,3.2325000762939453,-3.1800003051757812,2,-0.024561430278577268,-1.0596989998292,56.65999984741211,2.6504844300909878,58.27000045776367,-1.7548983308837005,58.22000122070313,-0.024561430278577268
800,2018-09-06,56.79999923706055,57.25,56.06000137329102,57.040000915527344,8822100.0,-0.003508785314727203,2.6060572782706486,-0.6857220708446727,31.11111210258538,38.14303369975514,1.697750680896057,2.4920580276063333,4.466424728894481,2.734350895328781,5.2433479106674055,1.1899986267089773,-1.1014641737509123,-2.253000640869139,-4.615827643125549,0.10982636138727031,-3.434414141997344,-1.0715871397409344,3.9166865884652253,21.082570302947808,-12.151060589000203,1.1814135011282054,9,1.1650009155273509,3.7250003814697266,4.359999656677246,3.4325008392333984,-2.55999755859375,3,-0.022535190079046807,-1.6616826028364242,57.0,-1.0596989998292,56.65999984741211,2.6504844300909878,58.27000045776367,-0.022535190079046807
801,2018-09-07,56.59000015258789,56.72000122070313,56.16999816894531,56.68999862670898,6815900.0,-0.00369716702981282,5.874880793438349,0.4166573948978485,21.492907212972085,37.22671417604869,1.7447757223888445,2.5649986151868234,4.576190272488688,2.892809168204451,5.8272470288967275,0.6300010681152344,-1.3240144175985975,-2.2924997329711942,-4.85157739659499,0.26657793065260194,-3.5720385647830923,-1.0129609011592962,3.3816161605803217,20.70309706029584,-5.334346087384734,1.2795388318118983,9,1.375000000000007,3.934999465942383,4.492499351501465,3.6424999237060547,-2.1199989318847585,4,-0.01236969006983546,2.6060572782706486,56.79999923706055,-1.6616826028364242,57.0,-1.0596989998292,56.65999984741211,-0.01236969006983546
802,2018-09-10,57.2400016784668,57.47999954223633,56.81000137329102,56.9000015258789,8285300.0,0.01148615522400176,-1.5769137659098842,-3.400053406576951,28.855728002497557,36.151559795147804,0.9098404123874317,1.8184198566119818,3.832731105152888,2.208893702697054,6.53629673795723,0.8899993896484375,-1.5037780970715815,-1.5219982147216768,-4.154807778640944,1.11081134919759,-2.8384029966813102,-0.20559343276204345,2.1057562443210642,46.09380587940749,23.766522846088908,1.3164047819596338,9,0.7249984741211009,3.2849979400634766,3.4939985275268555,3.2359981536865234,-1.8000030517578196,0,-0.0031446593273509738,5.874880793438349,56.59000015258789,2.6060572782706486,56.79999923706055,-1.6616826028364242,57.0,-0.0031446593273509738
803,2018-09-11,57.7599983215332,57.8650016784668,56.68999862670898,57.349998474121094,7617300.0,0.009084497341341313,2.790292313466377,1.2058813629682568,36.59791685920411,35.785609435987624,0.11856265779617559,1.2424088313662907,3.2179119453838823,1.6745877736739558,7.0293637203938335,1.1750030517578196,-1.2607411205571992,-0.9260015487670898,-3.58349041821419,1.73148732068001,-2.2547459834906434,0.4027428859564637,1.0600385533351613,94.18264048861928,70.47405219258795,1.3287444347235515,9,0.05500221252441406,2.3300037384033203,3.8565006256103516,2.8400001525878906,-1.359996795654304,1,-0.02925897984451542,-1.5769137659098842,57.2400016784668,5.874880793438349,56.59000015258789,2.6060572782706486,56.79999923706055,-0.02925897984451542
804,2018-09-12,59.11999893188477,59.52999877929688,57.79999923706055,58.22999954223633,6699000.0,0.023545717622442508,1.023392360785775,2.1707310265261293,47.5651155858351,36.02676303333704,-1.3295180411456897,-0.1571526978394715,1.8004707770058204,0.3321513116417094,7.495698510871388,1.770000457763679,-1.148540407035469,0.4539991378784265,-2.1830036195557767,3.0910018953126297,-0.8645022408386751,1.772500516595528,-3.05999755859375,88.18443360497956,61.99877753578184,1.318501378717101,9,-1.3049983978271555,0.18000221252440696,2.496500015258782,1.5249996185302663,-3.579998016357429,2,-0.05717180843173297,2.790292313466377,57.7599983215332,-1.5769137659098842,57.2400016784668,5.874880793438349,56.59000015258789,-0.05717180843173297
805,2018-09-13,59.4900016784668,59.90999984741211,58.9000015258789,59.25,5891500.0,0.006258503945649974,-1.1489357384899284,0.2696649921991509,54.08285615742021,37.43412853064747,-1.8659602503219048,-0.5224374666778218,1.358411804755761,-0.009335149068654403,7.9271104054558394,1.0099983215332102,-1.1655041797777486,0.8040018081665039,-1.8525362860408663,3.460539902373874,-0.5242672389371847,2.1322708552701926,-3.3606003570556595,88.77010747445735,57.03046863935238,1.3282690471036853,9,-1.5050010681152344,-0.6190013885498047,2.126497268676758,1.194997787475586,-1.9300003051757741,3,-0.0953101668123656,1.023392360785775,59.11999893188477,2.790292313466377,57.7599983215332,-1.5769137659098842,57.2400016784668,-0.0953101668123656
806,2018-09-14,58.97000122070313,59.35900115966797,58.599998474121094,59.29999923706055,3953700.0,-0.00874097231622517,2.388390766427398,-1.3749821187315925,49.656764455043735,38.09650347784736,-1.3727427998293393,-0.09056436900122122,1.7565962219083673,0.554809565633569,8.367715462423433,0.8900032043457031,-1.1581358182337667,0.3370012283325252,-2.247968221830682,2.9219706784957324,-0.955483496749082,1.6294859534141324,-2.689375958251958,70.8075071318229,34.76309299506601,1.2924847250816038,9,-0.9850006103515696,-0.09900093078613992,2.6464977264404226,1.9949970245361257,-2.760002136230476,4,-0.08021026698869616,-1.1489357384899284,59.4900016784668,1.023392360785775,59.11999893188477,2.790292313466377,57.7599983215332,-0.08021026698869616
807,2018-09-17,58.349998474121094,58.4900016784668,57.70000076293945,58.02000045776367,7494000.0,-0.010513866945018324,1.5901481467584688,-1.0000000000000215,43.083893067371356,39.0219594048995,-0.8271864645195777,0.33639976196666765,2.2295926715538172,1.2106899619259224,8.091417523814776,1.270000457763679,-1.260935407670452,-0.14950141906738423,-2.478526136331432,2.1795232981966635,-1.314013777699408,1.0150109395646396,-1.9241982282714787,51.55277074862824,15.468674374457628,1.1645123586320252,9,-0.36499786376953125,0.5210018157958984,3.266500473022461,2.614999771118164,-1.75,0,-0.06649524172890575,2.388390766427398,58.97000122070313,-1.1489357384899284,59.4900016784668,1.023392360785775,59.11999893188477,-0.06649524172890575
808,2018-09-18,57.099998474121094,58.04999923706055,56.38000106811523,57.849998474121094,7285100.0,-0.02142245128857012,1.904340788015908,-2.272740934259655,40.90418581885403,39.261164362420395,0.5495858025143008,1.3782577213414555,3.3298597282091578,2.4819988746149306,7.893440258882456,1.9699974060058665,-1.2771764971328707,-1.222501373291017,-3.399702736618508,0.9546999900364739,-2.311102054954766,-0.13390069162726803,2.8100013732910156,20.396534135608913,-19.056049137945113,1.088600681663747,9,0.8850021362304688,1.7710018157958984,4.516500473022461,3.8999996185302734,-1.3199996948242116,1,-0.029071801957481047,1.5901481467584688,58.349998474121094,2.388390766427398,58.97000122070313,-1.1489357384899284,59.4900016784668,-0.029071801957481047
809,2018-09-19,56.88999938964844,57.45000076293945,56.81999969482422,57.31999969482422,5079400.0,-0.0036777423832652367,-1.210531247072051,0.573333740234375,36.596221371211534,39.8706209478233,0.8295795249381115,1.4291939646474958,3.3836313944183445,2.707032942230015,8.34871819512113,0.6300010681152344,-1.3354409957250652,-1.2850004196167006,-3.4287847075903954,0.8587838683569942,-2.3568925636035445,-0.2131082756298568,2.9494004821777366,14.447549515436192,-21.90619159554449,1.0718921439868456,9,1.1499996185302734,1.9810009002685547,4.726499557495117,4.10999870300293,-0.9099998474121094,2,-0.008613075567350026,1.904340788015908,57.099998474121094,1.5901481467584688,58.349998474121094,2.388390766427398,58.97000122070313,-0.008613075567350026
810,2018-09-20,57.56999969482422,57.94400024414063,57.22000122070313,57.27999877929688,5364600.0,0.011952897037638355,-2.5317367275164515,-0.6744202551409497,46.21652371550449,42.61768944810468,0.30205445625855276,0.6253114214468951,2.5604660683779414,2.066612357789907,8.850116796693497,1.0540008544921946,-1.1395152698449422,-0.506000137329103,-2.563565607344387,1.551565332686181,-1.5347828723367485,0.5227825976785425,2.200212200927737,39.94624337486105,-0.5732549903067294,1.028782735007643,9,0.5750007629394531,1.3010005950927734,4.046499252319336,3.4299983978271484,-2.9199981689453196,3,-0.035261399862042686,-1.210531247072051,56.88999938964844,1.904340788015908,57.099998474121094,1.5901481467584688,58.349998474121094,-0.035261399862042686
811,2018-09-21,57.11999893188477,57.93999862670898,57.04999923706055,57.93000030517578,11543500.0,-0.007816584424611417,1.1445819679289098,-2.7930993659730516,43.603999871004795,44.256386322383264,0.933286841119056,0.9939582230910489,2.8623448755717433,2.5648355961276224,9.41843234509422,0.8899993896484304,-1.0162867421074608,-0.8720008850097614,-2.942247599668356,1.1982458296488332,-1.9071242423390586,0.16312247231953592,2.582408747314446,35.070978659397,-6.672365121285125,1.0351233573292957,9,1.0250015258788991,1.7510013580322195,4.643250465393059,3.8799991607665945,-1.5999984741211009,4,0.007703124118243698,-2.5317367275164515,57.56999969482422,-1.210531247072051,56.88999938964844,1.904340788015908,57.099998474121094,0.007703124118243698
812,2018-09-24,56.52000045776367,57.29999923706055,56.23500061035156,57.0,4729000.0,-0.010504175163528862,-1.0285702867564515,0.5925910227609936,49.12281121080735,45.648041250339176,1.587338146997304,1.4717286728938745,3.2974254714851696,3.234007870968476,10.199027323048435,1.0649986267089844,-0.8119130636988743,-1.3464994430541992,-3.455750376268604,0.7627514901602055,-2.401124909661405,-0.2918739764469933,3.1159590892138667,15.702482812831683,-29.625476610625803,1.0546254666072024,9,1.552499771118164,2.3509998321533203,5.025750160217285,4.479997634887695,-0.6700019836425781,0,-0.005484808400217034,1.1445819679289098,57.11999893188477,-2.5317367275164515,57.56999969482422,-1.210531247072051,56.88999938964844,-0.005484808400217034
813,2018-09-25,55.65999984741211,56.84299850463867,55.599998474121094,56.6500015258789,3813200.0,-0.015215863471095048,-1.2396307662699626,2.0625054637643,42.117649698751244,45.042767262885405,2.367047780807802,2.133150327406213,4.018122527022413,4.1469083249903775,11.219690032747595,1.2430000305175781,-0.5248767291963574,-2.011000061035155,-4.179423627090941,0.15742350502063118,-3.0952118440630443,-0.9267882780072654,3.8399213421003893,2.5597836169942605,-43.8732906748921,1.084211783027893,9,2.094999313354492,2.980998992919922,5.490750312805176,5.339998245239258,-0.6899986267089773,1,0.01688822546327562,-1.0285702867564515,56.52000045776367,1.1445819679289098,57.11999893188477,-2.5317367275164515,57.56999969482422,0.01688822546327562
814,2018-09-26,55.16999816894531,55.91999816894531,55.06999969482422,55.90999984741211,5436500.0,-0.0088034796947557,1.236843029880188,0.7474751756106449,40.72809902757821,43.558905359569636,2.5008043310826125,2.4643959954977106,4.347037108097446,4.63863812482429,12.369502816826516,0.8499984741210938,-0.3522079312783788,-2.3200016021728516,-4.690096606777914,0.05009340243221061,-3.5050491044753826,-1.1349540998703205,4.095927657643699,3.4794173628421396,-44.25348977307355,1.1850475023025304,9,2.0445022583007812,2.740001678466797,5.766251564025879,5.8600006103515625,1.0300025939941406,2,0.01105674516217281,-1.2396307662699626,55.65999984741211,-1.0285702867564515,56.52000045776367,1.1445819679289098,57.11999893188477,0.01105674516217281
815,2018-09-27,55.040000915527344,55.7750015258789,54.31999969482422,55.11000061035156,7881900.0,-0.0023563033846744075,1.0785717789003983,0.0945939676370066,41.102188742048156,42.608396947014576,2.160372727350797,2.3809538687987555,4.358182752981037,4.756531998162579,13.566373428625928,1.4550018310546804,-0.30314843838563377,-2.2369989395141587,-4.6865501814343915,0.21255230240607403,-3.461774560474275,-1.0122233185540424,3.8902508205204853,19.889542352109345,-29.97103424639075,1.2247756209601157,9,1.364999771118164,2.1699981689453125,5.896248817443848,6.289997100830078,-4.310001373291016,3,0.017078463137230715,1.236843029880188,55.16999816894531,-1.2396307662699626,55.65999984741211,-1.0285702867564515,56.52000045776367,0.017078463137230715
816,2018-09-28,55.11000061035156,55.43999862670898,54.4000015258789,54.97999954223633,6505300.0,0.0012717967598083746,1.632913715094232,-1.85716621253406,36.900364155739105,41.92133817905544,1.6597959834625158,2.177664414736853,4.175753869763582,4.675830848611753,14.563936425707762,1.0399971008300781,-0.47037312583501745,-2.0114992141723604,-4.599913078147701,0.5769146498029798,-3.305706146160027,-0.7172922821846939,3.359225921573909,26.510101908757033,-22.84267929749966,1.2942069319876688,9,1.0749988555908203,2.0049991607666016,5.826249122619629,6.506498336791992,-2.720001220703125,4,-0.008346925773509373,1.0785717789003983,55.040000915527344,1.236843029880188,55.16999816894531,-1.2396307662699626,55.65999984741211,-0.008346925773509373
817,2018-10-01,55.540000915527344,55.93500137329102,55.224998474121094,55.4900016784668,6208700.0,0.007802582116012813,-1.4482620276891955,0.3846063558202999,36.194054105091055,41.39799021085955,0.8820350223713831,1.6154792309844197,3.656957668902322,4.241991658375909,15.104067934224103,0.8250007629394602,-0.7516383698746054,-1.4449989318847685,-4.066123652018959,1.176125788249422,-2.7555612919518637,-0.1344365718176732,2.514302932688004,48.35520397224629,4.480057589222682,1.3105623600670957,10,0.5919990539550781,1.5749988555908203,5.376248359680176,6.076498031616211,-2.0800018310546875,0,-0.0003601090643496896,1.632913715094232,55.11000061035156,1.0785717789003983,55.040000915527344,1.236843029880188,55.16999816894531,-0.0003601090643496896
818,2018-10-02,55.93000030517578,56.290000915527344,55.459999084472656,55.56999969482422,3930000.0,0.0070219550453662904,-1.8620662439820053,7.200122072175174,27.43990775667308,40.38062203146639,0.34488654563349996,1.231105407684808,3.193436201089064,3.841440612761005,14.915021605188505,0.8300018310546875,-0.9666938304134689,-1.0184995651245146,-3.678719356613996,1.641720226364967,-2.3486094608692554,0.31161033062022625,1.7508731277004514,81.72586866605734,41.660445210156276,1.3301098957447397,10,0.20199966430664062,1.1849994659423828,4.986248970031738,5.686498641967773,-2.3800010681152344,1,-0.001430392108316969,-1.4482620276891955,55.540000915527344,1.632913715094232,55.11000061035156,1.0785717789003983,55.040000915527344,-0.001430392108316969
819,2018-10-03,55.599998474121094,56.5,55.38000106811523,56.06999969482422,5395100.0,-0.00590026513953279,-1.4615468455250242,-1.3055567329292588,22.332846593335518,37.72688012900316,0.5282046231528597,1.5292503349196807,3.4648753626132276,4.155671278878657,14.502422646260232,1.1199989318847727,-1.0945024380257422,-1.278501319885251,-4.005846583918753,1.4488439441482512,-2.642173951902002,0.08517131213150009,1.7447875849499397,58.715532115196844,23.786009967038332,1.3636726320167505,10,0.5300006866455078,1.5150012969970703,5.316250801086426,6.016500473022461,-2.289997100830071,2,-0.011330886163804399,-1.8620662439820053,55.93000030517578,-1.4482620276891955,55.540000915527344,1.632913715094232,55.11000061035156,-0.011330886163804399
820,2018-10-04,55.52000045776367,55.88000106811523,55.13999938964844,55.45000076293945,4349500.0,-0.0014388132833250689,-1.1449248120300546,-0.14893513408220246,23.823970538265897,35.529099092032176,0.32053749439246815,1.5899550769045305,3.47869317958218,4.2186341940978025,13.993008437247548,0.7400016784667898,-1.1158665576140976,-1.294499397277832,-4.088850698113859,1.499851903558195,-2.6916750476958455,0.10267625314018147,1.5223069648826808,53.33332122317464,21.99440745069864,1.3971756504180148,10,0.28999900817871094,1.5949993133544922,5.396248817443848,6.096498489379883,-1.529998779296875,3,0.012247844012412967,-1.4615468455250242,55.599998474121094,-1.8620662439820053,55.93000030517578,-1.4482620276891955,55.540000915527344,0.012247844012412967
821,2018-10-05,55.88999938964844,56.040000915527344,55.22999954223633,55.70000076293945,4163400.0,0.006664245836349281,2.3061167293364786,2.714277929155313,30.59936509923031,33.47093841296807,-0.2707584313166791,1.2277735515939554,3.0248167260498136,3.8374108246861525,13.40140225589243,0.8100013732910156,-1.0744449493240609,-0.8895004272460909,-3.713074016083411,1.934073161591229,-2.301287221664751,0.522286367172569,0.8800772602156997,55.14703407420705,25.275924769708595,1.4117867944186597,10,-0.3085002899169922,1.2250003814697266,4.978750228881836,5.726499557495117,-2.220001220703125,4,-0.09232420654432516,-1.1449248120300546,55.52000045776367,-1.4615468455250242,55.599998474121094,-1.8620662439820053,55.93000030517578,-0.09232420654432516
822,2018-10-08,57.06000137329102,57.31000137329102,55.849998474121094,55.849998474121094,6060700.0,0.020934013176233446,-1.4132221504122187,6.368482341839538,49.680534252760985,34.311258918969145,-1.51547416425133,0.0459508960879802,1.7898957552313348,2.6588821680867554,13.063449689601098,1.460002899169929,-1.17309431700388,0.2895015716552791,-2.5290346762331453,3.1080378195437035,-1.1197665522889295,1.6987696955994878,-2.740001678466804,88.47927320414945,55.03815862702172,1.4092681239442117,10,-1.2450008392334055,0.05499839782714133,3.690498352050774,4.517498016357415,-3.6800003051757955,0,-0.0818437061207038,2.3061167293364786,55.88999938964844,-1.1449248120300546,55.52000045776367,-1.4615468455250242,55.599998474121094,-0.0818437061207038
823,2018-10-09,56.06999969482422,57.47999954223633,55.59000015258789,57.29999923706055,8535700.0,-0.01735018672695321,1.3773574946798173,-1.0165261116978455,44.176139288450685,34.69437450351053,-0.5153974123794924,0.9516415607159274,2.7014912784600327,3.6541533832842674,13.1041536012129,1.8899993896484375,-1.2428958254653892,-0.6160001754760742,-3.4108633043718086,2.17886295341966,-2.013431739923938,0.7814313889717894,-1.6901999664306615,39.74360019366923,3.738825398534793,1.3974315644478668,10,-0.1700000762939453,1.0450000762939453,4.180000305175781,5.239999771118164,-3.4300003051757812,1,-0.04654896780019935,-1.4132221504122187,57.06000137329102,2.3061167293364786,55.88999938964844,-1.1449248120300546,55.52000045776367,-0.04654896780019935
824,2018-10-10,55.7400016784668,57.02999877929688,55.72999954223633,55.81000137329102,7799600.0,-0.005885464921589478,-27.88759854200236,0.056910342175376466,36.32288197301432,34.163340418062326,-0.10732811562590427,1.0703106159052425,2.94859906700556,4.0078337975702425,13.545658639686566,1.299999237060554,-1.3488715403548355,-0.7769983291625948,-3.352299094203282,1.7983024358780924,-2.064648711682935,0.5106520533577452,-1.2361939575195322,25.641121781756944,-9.457567312493126,1.2876503825203427,10,0.1999988555908203,1.3749980926513672,3.807497024536133,5.029996871948242,-3.75,2,-0.03928960128202297,1.3773574946798173,56.06999969482422,-1.4132221504122187,57.06000137329102,2.3061167293364786,55.88999938964844,-0.03928960128202297
825,2018-10-11,53.81999969482422,56.22999954223633,53.56999969482422,55.97000122070313,9593800.0,-0.034445675023800804,-1.0075458986989732,30.71444141689072,29.779416061465255,33.37212396314301,1.8119648929036885,2.681217787287551,4.792962037921555,5.946022722655343,14.268525431929813,2.6599998474121094,-1.370279269179285,-2.4135002136230455,-4.85569302778061,0.028692600534519386,-3.634596620701828,-1.192403806544263,3.6599998474121094,6.393862142103821,-27.52242054852139,1.2210964070787835,10,1.7049999237060547,2.9200000762939453,5.539999961853027,6.819999694824219,-1.7399978637695312,3,-0.009476000082219271,-27.88759854200236,55.7400016784668,1.3773574946798173,56.06999969482422,-1.4132221504122187,57.06000137329102,-0.009476000082219271
826,2018-10-12,54.2400016784668,54.43000030517578,53.02999877929688,53.93999862670898,9452500.0,0.007803827313714651,3.117649698751227,-0.13953620411277587,35.71429937234396,33.318817881726666,1.4031294776317722,1.9907539651095192,4.296773349633646,5.544758862533627,15.364577519953862,1.4000015258788991,-1.3292558478024148,-1.7569982528686552,-3.99058885992703,0.47659235418971946,-2.8737935563978425,-0.6402029493394679,3.1617978668212885,27.1910717240113,-8.65614993782279,1.116795303529187,10,1.0149974822998047,2.2299976348876953,5.004998207092285,6.284997940063477,-2.3500022888183594,4,-0.00460914440014204,-1.0075458986989732,53.81999969482422,-27.88759854200236,55.7400016784668,1.3773574946798173,56.06999969482422,-0.00460914440014204
827,2018-10-15,54.47000122070313,54.959999084472656,54.04999923706055,54.04999923706055,4829800.0,0.004240404408535348,-3.333312140670839,1.3999923706830688,41.904773767762414,34.926025216292146,1.1235412070437718,1.5338099404057317,3.8279202145062854,5.328638290123756,16.58010933066721,0.9099998474121094,-1.275956566799394,-1.33299884796142,-3.371564248345578,0.7055665524227379,-2.352281548153499,-0.3137161477693411,2.7569262939453054,32.35959987690108,-7.380251695074122,1.0192827001920801,10,0.7849979400634695,1.99999809265136,4.77499866485595,6.054998397827141,-3.530002593994155,0,-0.014687039357982434,3.117649698751227,54.2400016784668,-1.0075458986989732,53.81999969482422,-27.88759854200236,55.7400016784668,-0.014687039357982434
828,2018-10-16,55.43999862670898,55.65999984741211,54.4900016784668,54.709999084472656,4813700.0,0.01780791966711326,-1.0000065208814928,1.738085939273893,51.72414129096593,38.19172462713997,0.0857444478740561,0.456476833751708,2.6956948273630843,4.377023842448175,16.812949269277116,1.1899986267089773,-1.1635977441295822,-0.2800014495849652,-2.229446306797861,1.6694434076279308,-1.2547238781914132,0.6947209790214828,1.6190517385253997,60.24999618530238,15.265662524045553,0.9747224286064478,10,-0.1849994659423757,1.030000686645515,3.8050012588501048,5.085000991821296,-4.279998779296868,1,-0.037157244040791126,-3.333312140670839,54.47000122070313,3.117649698751227,54.2400016784668,-1.0075458986989732,53.81999969482422,-0.037157244040791126
829,2018-10-17,56.4000015258789,57.02000045776367,55.29999923706055,55.40999984741211,7094000.0,0.01731607003877933,-1.8429704125222655,1.356167533247985,57.85219419884339,41.972638367204134,-0.8368474926373537,-0.5714143955840214,1.6128676229970722,3.429836238083446,16.699982666429385,1.720001220703125,-1.0477521093422553,0.7045013427734332,-1.194700213925877,2.6037028994727436,-0.24509943557622194,1.6541021211230884,-3.370002746582017,84.46118618869815,34.802910123647,0.9496007783496568,10,-1.1450023651122976,0.06999778747559304,2.552499771118171,4.124998092651374,-5.360000610351555,2,-0.06666670273945297,-1.0000065208814928,55.43999862670898,-3.333312140670839,54.47000122070313,3.117649698751227,54.2400016784668,-0.06666670273945297
830,2018-10-18,55.540000915527344,56.91999816894531,55.43000030517578,56.40999984741211,6075400.0,-0.015248237359655858,-1.7339406517181883,-0.8787853099725328,52.275132787730975,44.38105699925977,0.02937794231871038,0.13566149312819675,2.3710457422779285,4.303689213021883,16.966800068595646,1.4899978637695312,-0.9170914427578225,-0.05399932861327983,-1.7359454431008388,1.627946785874279,-0.8949723858570593,0.7869737286304996,-2.430202102661127,62.90729524692738,9.894583825434289,0.8409730572437784,10,-0.2850017547607422,0.9299983978271484,3.0174999237060547,4.98499870300293,-4.470001220703125,3,-0.06391788222077743,-1.8429704125222655,56.4000015258789,-1.0000065208814928,55.43999862670898,-3.333312140670839,54.47000122070313,-0.06391788222077743
831,2018-10-19,57.56000137329102,57.75500106811523,56.099998474121094,56.1500015258789,8880700.0,0.03637019129394625,-1.1920477770002356,-1.6206914695372097,59.14854887803377,45.433058624290084,-1.9319900055332155,-1.9496441961139865,0.27962259461239825,2.2864352836715227,17.27495465280674,2.2150001525878835,-0.6609987945127074,1.9440010070800824,0.16907113065408197,3.718930883506083,1.0565360688670822,2.8314659452930826,-4.371998527526856,94.73685294323606,39.43575381094469,0.8874649382130003,10,-2.167501449584968,-1.3655014038086009,0.8679990768432546,2.9649982452392507,-5.760002136230476,4,-0.09520499325038523,-1.7339406517181883,55.540000915527344,-1.8429704125222655,56.4000015258789,-1.0000065208814928,55.43999862670898,-0.09520499325038523
832,2018-10-22,56.209999084472656,58.08000183105469,56.09000015258789,57.65999984741211,7390000.0,-0.023453826556800506,-1.3550334858461073,-1.0283694467064988,51.16666083866066,46.20978324098008,-0.7992947641780574,-0.657782054484251,1.5523256910328769,3.653077118759363,17.154552581352316,1.9900016784667969,-0.44580472635951196,0.6094987869262667,-1.1373841262583468,2.35638170011088,-0.26394266966604363,1.482940243518577,-2.83931630981445,47.91078921726453,-3.8805457319356194,0.873441456592307,10,-0.654998779296875,-0.4499988555908203,2.218001365661621,4.315000534057617,-5.029998779296875,0,-0.07685464801968955,-1.1920477770002356,57.56000137329102,-1.7339406517181883,55.540000915527344,-1.8429704125222655,56.4000015258789,-0.07685464801968955
833,2018-10-23,56.599998474121094,56.861000061035156,55.52999877929688,56.20000076293945,6429000.0,0.006938256466831438,1.8872017443327649,-0.27586034532199977,54.145935198253454,48.19012248822887,-1.2362081023258753,-1.0263709014701021,1.099893313422605,3.2794395838096477,16.50242140763012,1.3310012817382741,-0.30148290226961194,0.952498245239255,-0.8507955902575759,2.755792080736086,0.05085132749083954,1.8541451629876704,-2.9467565560791016,46.76251885048733,-3.981397573300306,0.9016469177484143,10,-1.0449981689453125,-1.0449981689453125,1.8280019760131836,3.9250011444091797,-5.4099998474121165,1,-0.10000000000000009,-1.3550334858461073,56.209999084472656,-1.1920477770002356,57.56000137329102,-1.7339406517181883,55.540000915527344,-0.10000000000000009
834,2018-10-24,55.77999877929688,57.38000106811523,55.70500183105469,56.41999816894531,5833800.0,-0.014487627507607348,-3.240540436134647,-1.6000076294381695,51.015617898669205,50.549700470140415,-0.45811371670827583,-0.16688458326900246,1.8389071640493526,4.098904332975046,15.640762973418967,1.6749992370605398,-0.41822151983953404,0.10199851989747089,-1.6878746736589392,1.891871713453881,-0.7929380768807377,0.9969351166756795,-1.8611512664741312,13.207481984562989,-35.67183119406674,0.8949365967782066,10,-0.22499847412110086,-0.22499847412110086,2.6480016708373952,4.745000839233391,-4.659999847412109,2,-0.0828253681066683,1.8872017443327649,56.599998474121094,-1.3550334858461073,56.209999084472656,-1.1920477770002356,57.56000137329102,-0.0828253681066683
835,2018-10-25,55.97999954223633,56.540000915527344,55.34000015258789,55.7599983215332,5712800.0,0.003585528277452621,-1.2641575977428456,-0.34375223517631454,50.3562948955278,52.17658886160529,-0.357043856904113,-0.3086783323381326,1.572437146492362,3.9075097625436257,14.235722001700497,1.2000007629394531,-0.4163210600062328,0.2549993515014677,-1.5135742197818374,2.0235729227847727,-0.6292874341401813,1.1392861371431167,-1.8114827703196639,23.35762764957711,-23.70733724959932,0.8842867856416521,10,0.08500099182128906,-0.4249992370605469,2.4755001068115234,4.545000076293945,-4.560001373291016,3,-0.08824577826196311,-3.240540436134647,55.77999877929688,1.8872017443327649,56.599998474121094,-1.3550334858461073,56.209999084472656,-0.08824577826196311
836,2018-10-26,54.6500015258789,55.58000183105469,54.29999923706055,55.5099983215332,6480000.0,-0.023758449932711367,1.5599954223807435,-3.9090546539048736,40.57858109420026,52.02923412009839,1.1591229367846836,1.0383262605519192,2.7888371614804868,5.238467469592884,12.77434415040789,1.6800003051757812,-0.3616156817274856,-1.0519987106323327,-2.865638084849884,0.7616406635852186,-1.9588183977411049,-0.1451790235235606,3.4300003051757884,9.259313455881053,-31.221709969103703,0.9068196871087745,10,1.539999008178718,0.9049987792968821,3.857998847961433,5.874998092651374,-4.670001983642571,4,-0.06550780843728632,-1.2641575977428456,55.97999954223633,-3.240540436134647,55.77999877929688,1.8872017443327649,56.599998474121094,-0.06550780843728632
837,2018-10-29,55.52000045776367,56.11000061035156,54.72000122070313,55.16999816894531,6301400.0,0.015919467659535114,-1.2240058105646214,-0.40698092200688973,47.82952189837612,51.596498632032855,0.5070515628069501,0.17576360935281343,1.7810919511233436,4.3784887598967615,11.567676933473575,1.4599990844726634,-0.03980256046314423,-0.180999755859375,-1.995037247039427,1.633037735320677,-1.0880185014494046,0.7260189897306546,2.4844013214111342,39.61040569529018,-0.9240792260905977,0.9070187455900275,10,0.6700000762939453,0.034999847412109375,2.98799991607666,5.004999160766602,-6.0,0,-0.06700290327866765,1.5599954223807435,54.6500015258789,-1.2641575977428456,55.97999954223633,-3.240540436134647,55.77999877929688,-0.06700290327866765
838,2018-10-30,55.849998474121094,56.43000030517578,55.33000183105469,55.61999893188477,6015500.0,0.005943768257143045,-1.7160665928838863,0.6571372519100406,50.43408357708353,50.772264118503976,0.26968882492959523,-0.16921077528017037,1.326592676660269,4.047757847663362,10.69222214974452,1.0999984741210938,0.2180821004656579,0.15299835205077983,-1.6592649329479912,1.9652616370495508,-0.7531332904486092,1.0591299945501689,2.0803152542114276,50.324620636013805,7.579627423756499,0.9061316424993869,10,0.34000205993652344,-0.2949981689453125,2.6217517852783203,4.67500114440918,-7.1399993896484375,1,-0.08361680029605056,-1.2240058105646214,55.52000045776367,1.5599954223807435,54.6500015258789,-1.2641575977428456,55.97999954223633,-0.08361680029605056
839,2018-10-31,54.97000122070313,55.54499816894531,53.77000045776367,55.5,8888100.0,-0.015756441852468828,4.725844162236661,-2.3043471049707667,54.94411778790806,51.06881800741254,1.0342735344451697,0.6968990621739195,2.0950863930481276,4.899383946340755,10.182498655023977,2.079998016357422,0.3877735998885896,-0.6954990386962834,-2.536533631878946,1.1455355544863792,-1.6160163352876182,0.22501825789505148,2.8877062178039523,43.32132002275072,-3.8557084515446505,0.9205172965913329,10,0.9549999237060476,0.5849990844726491,3.2279977798461843,5.32499694824218,-6.70000076293946,2,-0.0687648264517503,-1.7160665928838863,55.849998474121094,-1.2240058105646214,55.52000045776367,1.5599954223807435,54.6500015258789,-0.0687648264517503
840,2018-11-01,56.20000076293945,56.5,54.61000061035156,55.13000106811523,7427700.0,0.022375832543606977,1.2634748046964228,-2.0188719986181094,57.877813110420824,50.92762514434443,-0.10310179066665626,-0.5054596903387392,0.7749260811731347,3.6440455255472273,9.249883307804298,1.8899993896484375,0.43445415989639713,0.5005004882812472,-1.3542850915186122,2.3552860680811065,-0.4268923016186861,1.4278932781811804,1.494198396337893,89.01101511486712,37.68221144332355,0.9273927898999312,11,-0.27499961853027344,-0.6450004577636719,1.3622493743896484,3.829998016357422,-7.819999694824226,3,-0.09039149042867345,4.725844162236661,54.97000122070313,-1.7160665928838863,55.849998474121094,-1.2240058105646214,55.52000045776367,-0.09039149042867345
841,2018-11-02,50.72999954223633,52.52000045776367,50.4109992980957,52.25,22310600.0,-0.09733098125347828,1.0475725764188906,-1.4205615806398617,39.42307007673624,49.62278172635283,4.801060478967393,4.804474312593982,6.113524161210613,9.056962182427966,9.147303208115467,5.78900146484375,0.20065604515675517,-4.711500740051271,-7.60139085065093,-1.8216106294516123,-6.156445795351097,-3.266555684751445,6.807231668980471,5.238958899131998,-46.48627762451099,1.4449450552998289,11,3.1655006408691406,3.515501022338867,6.077500343322754,8.924999237060547,-2.470001220703125,4,0.013601392330676365,1.2634748046964228,56.20000076293945,4.725844162236661,54.97000122070313,-1.7160665928838863,55.849998474121094,0.013601392330676365
842,2018-11-05,52.38999938964844,53.0,51.040000915527344,51.06999969482422,10481500.0,0.03272225236331883,-1.840584036842309,-0.868420590324224,41.69842293303931,48.2397248079957,2.84096719421224,2.9267257175218617,4.331286561191291,7.339849785659034,10.066331554803485,2.270000457763672,0.11118726485779007,-2.8180007934570312,-5.905194171667262,0.26919258475319907,-4.361597482562146,-1.274404104351916,4.719657906781094,32.50122948637228,-17.39610285547309,1.543596689105117,11,1.5055007934570312,1.8555011749267578,4.260000228881836,7.2649993896484375,-3.9199981689453054,0,-0.04600114288011026,1.0475725764188906,50.72999954223633,1.2634748046964228,56.20000076293945,4.725844162236661,54.97000122070313,-0.04600114288011026
843,2018-11-06,53.459999084472656,53.72000122070313,52.43000030517578,52.77000045776367,6724000.0,0.020423739402364527,1.1322278093916858,0.5227263532063694,42.045446100874834,47.24303905268522,1.4289916401240035,1.7403966926553238,3.1315538191317103,6.2033705608418614,10.676162853862332,1.3300018310546946,-0.22384792098193884,-1.6175010681152315,-4.771211783314584,1.5362096470841209,-3.1943564257149077,-0.04064571051555532,3.2477387320568454,50.07389448031099,4.360756857687555,1.5768553575996753,11,0.015501022338867188,0.7855014801025391,3.1635007858276367,6.194999694824219,-6.0,1,-0.07369993816280007,-1.840584036842309,52.38999938964844,1.0475725764188906,50.72999954223633,1.2634748046964228,56.20000076293945,-0.07369993816280007
844,2018-11-07,53.54999923706055,54.02999877929688,52.9000015258789,53.849998474121094,5379400.0,0.0016835045665766213,2.424234892928328,-0.4347823683235754,44.38169901190483,46.579195065616,1.105673609633861,1.557783042040377,2.935337153651915,6.058555028293995,11.250984242895917,1.129997253417983,-0.3729808917330999,-1.4180007934570327,-4.62646095199846,1.790459365084395,-3.0222308727277465,0.18622928581368114,2.779934268362929,51.55197203349214,7.682738739206457,1.6042300792707145,11,-0.09449958801269531,0.6955013275146484,3.073500633239746,6.104999542236328,-6.729999542236328,2,-0.09038282393173691,1.1322278093916858,53.459999084472656,-1.840584036842309,52.38999938964844,1.0475725764188906,50.72999954223633,-0.09038282393173691
845,2018-11-08,53.31000137329102,53.599998474121094,52.93999862670898,53.25,5031800.0,-0.004481752888680357,1.0625137836694287,-0.2000050862759796,36.66038306953718,46.14383972954232,1.0360550071266985,1.8525977266367804,3.047698468331724,6.221507153483451,10.40332061551195,0.6599998474121165,-0.6231827153784693,-1.6324987411498952,-4.887149782666555,1.6221523003667642,-3.2598242619082285,-0.005173220391561983,2.6647960796927848,80.10507020667255,40.90758473466063,1.627325520758331,11,0.14549827575682883,0.9354991912841726,3.31249809265136,6.344997406005852,-7.159999847412124,3,-0.09454137658402795,2.424234892928328,53.54999923706055,1.1322278093916858,53.459999084472656,-1.840584036842309,52.38999938964844,-0.09454137658402795
846,2018-11-09,53.9900016784668,54.14500045776367,53.06999969482422,53.36000061035156,5712700.0,0.012755585962458182,1.287239007365623,10.49977748108465,42.726085320780975,45.57679122092064,0.2822721636567067,1.2152123017214223,2.2801485787148863,5.453262636559771,9.087680946607183,1.0750007629394531,-0.770446893687307,-0.9399984359741183,-4.207903056037594,2.3279061840893576,-2.573950746005856,0.6939538740576197,1.6509678852237215,95.0080901079541,54.56177076720677,1.6339523100317397,11,-0.5345020294189453,0.25549888610839844,2.4724979400634766,5.664997100830078,-8.900001525878906,4,-0.10390813920995012,1.0625137836694287,53.31000137329102,2.424234892928328,53.54999923706055,1.1322278093916858,53.459999084472656,-0.10390813920995012
847,2018-11-12,53.66999816894531,54.86999893188477,53.5099983215332,54.02999877929688,5540900.0,-0.005927088341786679,-3.000000000000021,-0.5714285714285827,40.35549273901383,44.45694779446845,0.3489515776211505,1.5517685553305895,2.505467080821731,5.689769836260794,8.021527887462042,1.3600006103515696,-0.9476099818372603,-1.2200017929077163,-4.530915438603991,2.090911852788558,-2.8754586157558535,0.43545502994042096,1.657173178809515,50.81961318322581,10.710736453560372,1.6554568228481379,11,-0.21449851989746094,0.5755023956298828,2.678251266479492,5.9850006103515625,-8.819999694824219,0,-0.10080119306846669,1.287239007365623,53.9900016784668,1.0625137836694287,53.31000137329102,2.424234892928328,53.54999923706055,-0.10080119306846669
848,2018-11-13,53.38000106811523,54.27000045776367,52.97999954223633,53.75,5511400.0,-0.00540333725962161,-1.2051260315152148,1.0277730682829647,41.81446457989252,42.998097438022285,0.2813170568767518,1.7702863338642558,2.7473602554950816,5.883517671811212,7.598111114818143,1.2900009155273438,-0.8887357167073304,-1.4069990158081112,-4.773572384888297,1.9595743532720746,-3.090285700348204,0.27628766873198174,1.6521999566600556,24.36549107998658,-18.35532010272649,1.6832866845400933,11,0.07549858093262429,0.865499496459968,3.0849990844726634,6.274997711181648,-9.33000183105468,1,-0.09198201103718073,-3.000000000000021,53.66999816894531,1.287239007365623,53.9900016784668,1.0625137836694287,53.31000137329102,-0.09198201103718073
849,2018-11-14,52.63999938964844,53.56000137329102,52.16999816894531,53.43000030517578,5601600.0,-0.013862901155107021,1.6476174560039305,2.135143773261947,39.013152429599344,40.90202402904212,0.7331487925776443,2.3338106469542197,3.418706426803986,6.520233473682389,8.326318413853746,1.3900032043457102,-1.0391353964707264,-1.959000587463379,-5.366008372074141,1.4480071971473834,-3.6625044797687565,-0.25549669515800133,2.2299995422363352,17.407447699808795,-26.615828467971316,1.7035038923053805,11,0.000499725341796875,1.6055011749267578,3.8675003051757812,7.0149993896484375,-10.099998474121094,2,-0.0984042622575414,-1.2051260315152148,53.38000106811523,-3.000000000000021,53.66999816894531,1.287239007365623,53.9900016784668,-0.0984042622575414
850,2018-11-15,51.9900016784668,52.27000045776367,51.45000076293945,52.0,6902900.0,-0.012347980978690165,1.9818212083590536,0.0126560885395038,40.84021638697025,41.05948473017923,0.8081404163778743,2.8503540041357525,3.9975276816182372,7.0638734207736675,9.217808076776187,1.1899986267089844,-1.2952053523452065,-2.4314983367919893,-5.998240897196915,1.1352442236129363,-4.214869616994456,-0.648127056589523,2.612457275390632,15.789508907657474,-31.28321457280126,1.7833712802024635,11,0.9649982452392578,2.2554988861083984,4.537498474121094,7.664997100830078,-8.700000762939453,3,-0.09944223536703378,1.6476174560039305,52.63999938964844,-1.2051260315152148,53.38000106811523,-3.000000000000021,53.66999816894531,-0.09944223536703378
851,2018-11-16,52.08000183105469,52.9000015258789,51.77000045776367,52.0099983215332,11005000.0,0.0017311050140851325,-3.1091004931369777,-7.001526135062953,37.48180452472153,40.59097157369948,1.039043121201857,2.4546048289800737,3.8426993118724937,6.875262010209568,9.607973617945479,1.1300010681152273,-1.5747691894753757,-2.067498207092285,-5.456606227022348,1.321609812837778,-3.7620522170573167,-0.3729441971272536,2.270969543457035,18.421093725600386,-28.373000598136883,1.69455400996503,11,1.0799980163574219,2.165498733520508,4.052497863769531,7.1999969482421875,-8.320003509521484,4,-0.11386328910687171,1.9818212083590536,51.9900016784668,1.6476174560039305,52.63999938964844,-1.2051260315152148,53.38000106811523,-0.11386328910687171
852,2018-11-19,51.88999938964844,52.7400016784668,51.72999954223633,51.97000122070313,6378100.0,-0.0036482802366752942,-4.049991416963894,-1.1428260040325793,35.44117820304176,39.8571640294958,1.285886563157547,2.4289005064322353,3.9433743758435043,6.965185857402005,9.811650115775103,1.0100021362304688,-2.0355334675804286,-2.0415006637573256,-5.427790033516835,1.3447887060021841,-3.7346453486370805,-0.34835597887757075,2.224573660278324,15.602789869678023,-29.47468409002958,1.6931446848797544,11,1.2700004577636719,2.355501174926758,3.9724998474121094,7.119998931884766,-8.319999694824219,0,-0.1310464312400258,-3.1091004931369777,52.08000183105469,1.9818212083590536,51.9900016784668,1.6476174560039305,52.63999938964844,-0.1310464312400258
853,2018-11-20,50.93999862670898,52.3650016784668,50.709999084472656,52.04999923706055,5967000.0,-0.018307974062705012,-1.108283969035343,13.874690062939921,35.259685408910585,38.84360696249644,2.057166383651577,3.0916365986831096,4.774403321715177,7.805853414335424,10.636767746959524,1.6550025939941406,-1.767868803747561,-2.7085014343261804,-6.101821702634332,0.6848188339819714,-4.40516156848026,-1.011841300172101,2.952359998107923,8.070152895620328,-35.69155202404043,1.6966601341540777,11,1.8500003814697337,3.305501937866218,4.92250061035157,8.069999694824226,-7.8999977111816335,1,-0.11955242082387418,-4.049991416963894,51.88999938964844,-3.1091004931369777,52.08000183105469,1.9818212083590536,51.9900016784668,-0.11955242082387418
854,2018-11-21,51.15999984741211,51.47999954223633,50.72000122070313,51.02999877929688,4154900.0,0.004318830518927008,-1.0266724989446145,-0.11711801498384053,30.094788871934696,38.11409649609617,1.6343617255732639,2.643293068652582,4.3916901838361255,7.4883443229488265,11.150861869041364,0.759998321533196,-1.6493167730900637,-2.25750026702881,-5.6688307259999675,1.1538301919423475,-3.9631654965143923,-0.5518350375432277,2.5234772178015206,20.547957136088804,-16.76751991155507,1.7056652294855787,11,1.6299991607666016,3.085500717163086,4.7024993896484375,7.849998474121094,-7.819999694824219,2,-0.1389757746590614,-1.108283969035343,50.93999862670898,-4.049991416963894,51.88999938964844,-3.1091004931369777,52.08000183105469,-0.1389757746590614
855,2018-11-23,51.040000915527344,51.5,50.83000183105469,51.02999877929688,2018700.0,-0.00234556161537669,-2.268315376170007,0.07693887731442474,52.12039203182427,39.15790835287875,1.5628487940445552,2.502529916737757,4.332299913867331,7.5003657574382885,11.971004616036412,0.6699981689453125,-1.6221374639810406,-2.1304992675781236,-5.475330423044035,1.2143318878877878,-3.8029148453110793,-0.4580836898451679,2.4471274836592087,15.06855996209698,-25.217774062309008,1.6724155777329561,11,1.7499980926513672,3.2054996490478516,4.822498321533203,7.534999847412109,-7.729999542236328,4,-0.1665360471695081,-1.0266724989446145,51.15999984741211,-1.108283969035343,50.93999862670898,-4.049991416963894,51.88999938964844,-0.1665360471695081
856,2018-11-26,51.06999969482422,51.72000122070313,50.95000076293945,51.56000137329102,4527200.0,0.0005877503675308926,-1.1095916181120045,-48.98970251719798,38.38028500085293,38.938440826416425,1.2014322833344266,2.3089560628105588,4.1363256381453795,7.3405507265505605,12.717219554037658,0.770000457763679,-1.6693090375922282,-1.9215003967285185,-5.315763694852706,1.4727629013956687,-3.618632045790612,-0.2243687476664249,2.2325609582968795,17.733997553335225,-22.56480652193807,1.697131649062092,11,1.4200000762939453,3.1755008697509766,4.792499542236328,6.715000152587891,-6.579998016357422,0,-0.15233990260010422,-2.268315376170007,51.040000915527344,-1.0266724989446145,51.15999984741211,-1.108283969035343,50.93999862670898,-0.15233990260010422
857,2018-11-27,51.79999923706055,51.85499954223633,50.584999084472656,50.93000030517578,5269200.0,0.014294097250803661,1.591838879568394,-1.7755019423748877,34.45693071181249,38.120937063296424,0.19922888253833548,1.3554695187533028,3.2653988023811635,6.475997700145811,13.964543989294642,1.2700004577636719,-1.5481893133580087,-1.0055007934570312,-4.219263978029559,2.208262391115497,-2.6123823857432953,0.6013807988292328,1.329067734759029,68.258336065767,27.989957914346405,1.6068815922862645,11,0.27250099182128906,2.4455013275146484,3.9935007095336914,5.555999755859375,-6.469997406005859,1,-0.15521237517268316,-1.1095916181120045,51.06999969482422,-2.268315376170007,51.040000915527344,-1.0266724989446145,51.15999984741211,-0.15521237517268316
858,2018-11-28,51.18000030517578,51.40999984741211,50.61999893188477,51.31999969482422,6212700.0,-0.011969091525414255,3.937510430822739,-0.16091903623966852,29.81261189834838,37.09865478204632,0.5300832971996385,1.6945454820317707,3.774657784848614,6.963816744566827,15.082410376813515,1.1800003051757741,-1.6285635810265333,-1.3919998168945327,-4.342187501201508,1.5581878674124425,-2.867093659048024,0.08309402525895848,1.7859826062203652,46.850472932179514,7.678533735701571,1.4750938421534892,11,0.5625,2.7154998779296875,4.477499961853027,6.175998687744141,-5.8100013732910085,2,-0.14869090591978706,1.591838879568394,51.79999923706055,-1.1095916181120045,51.06999969482422,-2.268315376170007,51.040000915527344,-0.14869090591978706
859,2018-11-29,51.18999862670898,51.65499877929688,50.83000183105469,50.959999084472656,4840300.0,0.00019535602722897671,-2.367375378554942,-1.6428610354222926,31.20564737583959,36.02814711414291,0.32717840472586346,1.4617853961122407,3.6585224113196304,6.819875764027387,15.555316139309742,0.8249969482421946,-1.6569013836313289,-1.1930013656616296,-3.9759279926660867,1.5899252613428274,-2.584464679163858,0.1984619478405989,1.6226852678891461,47.63774206047589,13.07996689801093,1.3914633135022298,11,0.552501678466804,2.7055015563964915,4.365001678466804,6.166000366210945,-6.05999755859375,3,-0.15921074291510684,3.937510430822739,51.18000030517578,1.591838879568394,51.79999923706055,-1.1095916181120045,51.06999969482422,-0.15921074291510684
860,2018-11-30,51.11999893188477,51.290000915527344,50.77999877929688,51.11000061035156,6402800.0,-0.0013674486560286692,1.9142788634455894,0.0434710497072951,21.47113873670547,34.24918424880779,0.2914378151859012,1.1928484822580288,3.5974615393021523,6.758317374573544,16.740960139205658,0.5100021362304616,-1.7127704761382532,-1.0090009689331012,-3.1865219529261424,1.16852001505994,-2.0977614609296182,0.07975952306341583,1.548583886923204,42.125957053132964,14.586234956269752,1.0887604919965201,11,0.5425014495849538,2.3555011749267507,4.4350013732910085,6.236000061035149,-5.520000457763679,4,-0.15219090261843315,-2.367375378554942,51.18999862670898,3.937510430822739,51.18000030517578,1.591838879568394,51.79999923706055,-0.15219090261843315
861,2018-12-03,51.41999816894531,51.65999984741211,50.88000106811523,51.4000015258789,5849600.0,0.005868529799076816,2.1199951171875284,1.9999999999992892,27.544885558956494,33.37181839946499,-0.12519397578812175,0.998380140267983,3.1816926568597097,6.328765681926214,15.795875983836089,0.7799987792968821,-1.658156193008871,-0.7435016632080078,-2.8483464664360625,1.3613431400200469,-1.7959240648220387,0.3089207384060231,1.113129638619931,65.74793570885761,39.452976805407715,1.052422401614028,12,0.05500221252441406,2.035501480102539,4.390002250671387,5.936000823974609,-5.80999755859375,0,-0.157720674532273,1.9142788634455894,51.11999893188477,-2.367375378554942,51.18999862670898,3.937510430822739,51.18000030517578,-0.157720674532273
862,2018-12-04,49.97999954223633,51.68999862670898,49.86000061035156,51.4000015258789,6460000.0,-0.02800464173448103,-1.2048170898453123,-71.01201831359516,22.402567243371607,31.943249714405102,1.1347052902619765,2.3700857304920504,4.506144512501805,7.62617000255328,15.347516743456696,1.8299980163574148,-1.6377147413868158,-2.063000297546388,-4.378632839082833,0.2526322439900568,-3.2208165683146106,-0.9051840267781657,2.425800554760741,6.557325790091391,-19.156274491329896,1.157816270768221,12,0.8775005340576172,3.200000762939453,5.892500877380371,7.375999450683594,-3.729999542236328,1,-0.10984389583937726,2.1199951171875284,51.41999816894531,1.9142788634455894,51.11999893188477,-2.367375378554942,51.18999862670898,-0.10984389583937726
863,2018-12-06,49.52000045776367,50.22999954223633,48.52000045776367,50.0,8413300.0,-0.009203663239010784,2.6383012397784227,0.3380273744442521,23.469367233141128,31.207091754539146,1.5333422466323867,2.6559472636740864,4.870593904064023,7.958772498485551,15.593883984333857,1.7099990844726562,-1.5942149652519149,-2.3259994506835966,-4.799083669716872,0.14708476834967854,-3.5625415602002306,-1.0894573411669626,2.682135680301755,31.545759546375745,4.583968537020713,1.2365421095166371,12,0.6674995422363281,2.989999771118164,6.352499961853027,7.83599853515625,-2.6100006103515625,3,-0.08461224935332334,-1.2048170898453123,49.97999954223633,2.1199951171875284,51.41999816894531,1.9142788634455894,51.11999893188477,-0.08461224935332334
864,2018-12-07,48.709999084472656,49.94499969482422,48.51499938964844,49.4000015258789,5152600.0,-0.01635705504449414,-1.6481442235691377,1.437506457175994,22.84764761274988,27.954564596864216,2.1895141281123074,3.2514603608247654,5.589459905485285,8.628827280897411,16.0492039981524,1.4300003051757812,-1.5323725228899363,-2.894000816345212,-5.601156976783713,-0.18684465590671095,-4.2475788965644625,-1.5404227361259615,3.1239234855625924,6.1417241474600255,-21.314851323529066,1.353578080219249,12,1.4750003814697266,3.7975006103515625,7.162501335144043,8.645999908447266,-1.8699989318847656,4,-0.06856908674532447,2.6383012397784227,49.52000045776367,-1.2048170898453123,49.97999954223633,2.1199951171875284,51.41999816894531,-0.06856908674532447
865,2018-12-10,48.27000045776367,49.0,47.18999862670898,48.86000061035156,7708700.0,-0.009033024737814976,3.1609278056694525,0.8550696594427333,20.187762036751195,25.93317315640847,2.4532526614878805,3.472554514455844,5.935522165094511,8.948212003263237,16.753092841188774,1.8100013732910227,-1.410990157079226,-3.0819993972778335,-6.046573727830953,-0.11742506672471364,-4.564286562554393,-1.5997122320012735,3.1656513306251597,24.000040690104324,-4.409463404898052,1.4822871652765583,12,1.2524986267089844,3.5749988555908203,7.470000267028809,9.08599853515625,-1.1899986267089844,0,-0.06505074290181434,-1.6481442235691377,48.709999084472656,2.6383012397784227,49.52000045776367,-1.2048170898453123,49.97999954223633,-0.06505074290181434
866,2018-12-11,48.38000106811523,49.31000137329102,48.13000106811523,48.709999084472656,6550200.0,0.0022788607687669327,-1.8433810248231532,0.5593185271393131,22.186990478965484,24.56984646386991,2.147366433577524,3.0785564864392114,5.728669995309396,8.721004427753108,17.746042022846844,1.1800003051757955,-1.242831079312964,-2.6914987564086985,-5.666710288674885,0.283712775857488,-4.179104522541792,-1.2038929902756053,2.461259277638426,26.444498697916668,-3.436877260745021,1.4876057661330948,12,1.05999755859375,2.6499977111816477,7.359999656677253,8.50999832153321,-0.8500022888183452,1,-0.05746181340674439,3.1609278056694525,48.27000045776367,-1.6481442235691377,48.709999084472656,2.6383012397784227,49.52000045776367,-0.05746181340674439
867,2018-12-12,48.2599983215332,49.16999816894531,48.22999954223633,48.95000076293945,7351700.0,-0.0024804205029484994,-1.5066630045572917,2.0909290577640665,25.54742340666644,24.09593663146081,1.9136534852944038,2.922302396052018,5.734567554798318,8.73229116183348,19.25106309665545,0.9399986267089844,-1.4082192151821218,-2.54100151062012,-5.505187367820369,0.42318434658012904,-4.023094439220245,-1.0589085820199955,2.0700853835541935,35.19734778233158,2.451371812756669,1.4820929286001252,12,1.1800003051757741,2.770000457763672,5.810502052307129,6.995500564575195,-0.979999542236321,2,-0.054910853778443514,-1.8433810248231532,48.38000106811523,3.1609278056694525,48.27000045776367,-1.6481442235691377,48.709999084472656,-0.054910853778443514
868,2018-12-13,48.47000122070313,48.63199996948242,48.0,48.36999893188477,4683500.0,0.004351489980807255,1.9811334334992767,-0.14493034055727555,25.411335444551824,23.452124194651052,1.4290957082592897,2.4512720624600988,5.397974349244059,8.419916878600887,20.588857950127736,0.6319999694824219,-1.48394244109506,-2.08549861907958,-4.962349666484407,0.7913524283252471,-3.5239241427819934,-0.6470730953771664,1.4204705734112864,46.46105617918448,11.669295437124283,1.4384255237024124,12,0.9699974060058452,2.559997558593743,5.6004991531372,6.690498352050774,-1.4099998474121094,3,-0.04580155074877312,-1.5066630045572917,48.2599983215332,-1.8433810248231532,48.38000106811523,3.1609278056694525,48.27000045776367,-0.04580155074877312
869,2018-12-14,47.459999084472656,48.45000076293945,47.374000549316406,48.36000061035156,5653400.0,-0.020837675073114514,-1.0074657139400323,-8.999809269502194,21.855334217831057,23.494812581442787,2.072277572945019,3.218308209051216,6.277678421127419,9.330694543858442,21.68331622136131,1.0960006713867259,-1.6359970695849597,-2.836500740051271,-5.852516171820575,0.17951469171803325,-4.344508455935923,-1.3284930241666189,2.0524064662049994,12.735854149197905,-23.536592321854535,1.5080077158846508,12,1.979999542236321,3.5699996948242188,6.400501251220703,7.70050048828125,-0.9199981689453125,4,-0.011588690427102977,1.9811334334992767,48.47000122070313,-1.5066630045572917,48.2599983215332,-1.8433810248231532,48.38000106811523,-0.011588690427102977
870,2018-12-17,46.81999969482422,47.98500061035156,46.36999893188477,47.5,7994300.0,-0.013485027433509211,-1.0443035529759528,0.755554613656593,19.512200461485122,22.60229201505708,2.2777018701449947,3.6376277976675624,6.779835403518199,9.86402610392225,22.637480581432833,1.6150016784667898,-1.7356235081416571,-3.2180000305175795,-6.497580130377436,0.061580069342277,-4.857790080447508,-1.5782099805876513,2.3672688864978184,15.306135688928322,-22.348334139308207,1.6397900499299285,12,2.2099990844726562,3.799999237060554,7.030500411987305,8.340499877929688,-0.06999969482421875,0,0.0004271776568567365,-1.0074657139400323,47.459999084472656,1.9811334334992767,48.47000122070313,-1.5066630045572917,48.2599983215332,0.0004271776568567365
871,2018-12-18,46.1500015258789,47.2400016784668,45.88000106811523,46.97999954223633,7852600.0,-0.014310084863571326,1.0148123030842586,1.2205847703889972,9.117237077091488,21.126144218803734,2.3708572403408894,4.048136653815966,7.28943571973894,10.412158558305514,24.14355806714652,1.3600006103515696,-1.891258808823551,-3.591498184204106,-7.153810531024121,-0.029185837384090974,-5.37265435761411,-1.810342010794102,2.5865039115331783,8.206708075686425,-24.520036421833456,1.7811561734100065,12,1.904998779296882,4.224998474121101,7.700498580932624,9.010498046875007,0.75,1,0.02015168525301747,-1.0443035529759528,46.81999969482422,-1.0074657139400323,47.459999084472656,1.9811334334992767,48.47000122070313,0.02015168525301747
872,2018-12-19,45.09000015258789,46.88000106811523,44.86999893188477,46.5,11399300.0,-0.02296860971275605,-1.1729725940115527,1.698799056894263,8.571440434428837,19.470819018946816,2.9773680993932174,4.819686449174057,8.135696443843827,11.346405948166584,25.841941111050303,2.0100021362304545,-2.049275530976189,-4.31149959564209,-8.284731787687065,-0.33826740359711494,-6.298115691664577,-2.3248834996196024,3.132334498350751,5.847984051689868,-24.05567073129173,1.9866160960224857,12,2.3174991607666016,4.779998779296882,8.760499954223633,10.070499420166016,1.7900009155273366,2,0.054113963593964476,1.0148123030842586,46.1500015258789,-1.0443035529759528,46.81999969482422,-1.0074657139400323,47.459999084472656,0.054113963593964476
873,2018-12-20,44.849998474121094,45.47999954223633,44.41999816894531,45.08000183105469,11469400.0,-0.0053227251642185,1.05825753311013,0.1631229658327539,8.179449667421991,17.841019247243718,2.7773317273515232,4.8275588066678665,8.186677359484065,11.457662015590799,27.16377967300156,1.0600013732910156,-2.309021778949699,-4.247001266479494,-8.63552713581656,0.1415246028575723,-6.44126420114803,-2.052738331810957,2.7018690330067727,10.66997589075017,-16.28857873032214,2.1942629346685343,12,2.0150012969970703,4.495000839233398,9.00050163269043,10.310501098632812,1.9000015258789062,3,0.054180610654377626,-1.1729725940115527,45.09000015258789,1.0148123030842586,46.1500015258789,-1.0443035529759528,46.81999969482422,0.054180610654377626
874,2018-12-21,44.04999923706055,45.9000015258789,43.94599914550781,45.04999923706055,13230600.0,-0.017837218824481194,-2.235102788391689,4.347762629780741,7.460918887008745,16.426925563938997,3.1813474973660263,5.341441815512525,8.795101024042886,12.123435629171652,28.612523299814335,1.9540023803710866,-2.4432919146636394,-4.691500473022458,-9.507474898352584,0.12447395230766745,-7.099487685687521,-2.2835132603573953,2.8754944024308102,2.574896108802418,-21.53707466003393,2.4079872126650637,12,2.578001022338867,4.703001022338867,9.800500869750977,11.11050033569336,4.010002136230476,4,0.06833149122277571,1.05825753311013,44.849998474121094,-1.1729725940115527,45.09000015258789,1.0148123030842586,46.1500015258789,0.06833149122277571
875,2018-12-24,42.540000915527344,44.22000122070313,42.43999862670898,44.060001373291016,5241100.0,-0.034279190639867174,-1.0697643987766385,1.5200004577636719,3.361379893989934,14.335191054497269,4.238826474244583,6.516073266115519,10.153924459809005,13.504553229361278,30.311365741652747,1.7800025939941548,-2.628006541156374,-5.776498794555664,-11.200279286509215,-0.35271830260211345,-8.48838904053244,-3.0646085485788888,3.7895938251673016,2.0833796924721626,-16.06950384184937,2.7118902459767735,12,3.2649974822998047,5.1299991607665945,10.902998924255371,12.620498657226562,5.219997406005859,0,0.09402914701254694,-2.235102788391689,44.04999923706055,1.05825753311013,44.849998474121094,-1.1729725940115527,45.09000015258789,0.09402914701254694
876,2018-12-26,43.290000915527344,43.290000915527344,41.599998474121094,42.65999984741211,9547100.0,0.01763046506485244,4.3650780195094185,-0.4144742620947199,12.117812291957648,12.84301204175185,3.0071100395784356,5.431822697540099,9.244807750099795,12.626809197189964,32.355087290114284,1.69000244140625,-2.7537769055350054,-4.63749885559082,-10.33865542031586,1.063657709134219,-7.48807713795334,-1.7869205732283007,2.6100006103515554,32.00760627141707,11.876228707881026,2.8505782823625214,12,1.825998306274414,3.9599990844726562,10.310249328613281,11.870498657226562,4.439998626708984,2,0.07992605708704481,-1.0697643987766385,42.540000915527344,-2.235102788391689,44.04999923706055,1.05825753311013,44.849998474121094,0.07992605708704481
877,2018-12-27,43.7599983215332,43.790000915527344,42.27999877929688,43.22000122070313,9022000.0,0.01085695070607584,4.033321253504716,0.857136802078087,17.420817018030036,11.955176661027206,2.0469141428771565,4.562528094607913,8.610459696345913,11.949390743608902,34.11024892407599,1.5100021362304616,-2.8261307646368863,-3.7655014038085923,-9.450752309092387,1.9197495014752022,-6.60812685645049,-0.9228759511666951,1.2800025939941335,50.23251894040214,30.24189318453044,2.842625452641897,12,1.2650012969970703,3.410001754760742,9.94275188446045,11.400501251220703,4.380001068115234,3,0.0717551034000059,4.3650780195094185,43.290000915527344,-1.0697643987766385,42.540000915527344,-2.235102788391689,44.04999923706055,0.0717551034000059
878,2018-12-28,43.56999969482422,44.54999923706055,43.38999938964844,43.88999938964844,8321800.0,-0.004341833500836612,-2.4117627259365637,-0.5925952089970903,18.734801542956646,11.608450808263383,1.6413585715913541,4.377615230220584,8.59924062049474,11.963566160552752,35.68510714356705,1.1599998474121094,-2.9538955845938304,-3.575000000000003,-9.249038204703801,2.0990382047037954,-6.4120191023519055,-0.7379808976481002,-1.970001220703125,45.81394936214766,23.077160589619304,2.8370191023518996,12,1.2224998474121094,3.4125003814697266,10.132750511169434,11.590499877929688,4.1199989318847585,4,0.07596973597601875,4.033321253504716,43.7599983215332,4.3650780195094185,43.290000915527344,-1.0697643987766385,42.540000915527344,0.07596973597601875
879,2018-12-31,43.040000915527344,43.41999816894531,42.34000015258789,42.90999984741211,9206000.0,-0.012164305324974256,1.4269739013402942,-0.4062537252938512,18.531897244650594,11.499528228615102,1.6521912070733862,4.496255787316784,8.886765894257287,12.328522619525415,37.687257204738714,1.2299995422363281,-3.166362887514893,-3.6974988937377944,-9.31875078351517,1.9237529960395818,-6.508124838626479,-0.8868729488491098,-1.381002426147461,48.81362945721398,25.152825287819756,2.810625944888687,12,1.3799991607666016,3.687498092651367,10.47774887084961,12.120498657226562,4.189998626708984,0,0.0861988616532352,-2.4117627259365637,43.56999969482422,4.033321253504716,43.7599983215332,4.3650780195094185,43.290000915527344,0.0861988616532352
880,2019-01-02,43.34000015258789,43.72000122070313,42.28499984741211,42.75,6417800.0,0.006970242348492084,1.12592435609431,4.5384254232812,20.352935791015696,12.747939196828904,0.9014371769942926,3.777171135714397,8.37050452240836,11.880155850125746,39.66077197664689,1.4350013732910227,-3.421636451323323,-3.0084997177124038,-8.425879782624584,2.4088803471997764,-5.717189750168494,-0.2998096852563137,-1.6231816482543948,58.9830924902208,34.20073400473734,2.70869003245609,1,0.8999996185302734,3.3874988555908203,10.177749633789062,11.820499420166016,4.119998931884766,2,0.1089063498866023,1.4269739013402942,43.040000915527344,-2.4117627259365637,43.56999969482422,4.033321253504716,43.7599983215332,0.1089063498866023
881,2019-01-03,43.310001373291016,43.88000106811523,42.97999954223633,43.150001525878906,7613500.0,-0.000692173031639598,-2.599978637858264,0.27118611191930947,20.570753369046102,14.081196189564153,0.5433561718889024,3.3396630011759925,8.114313106365898,11.76457718130461,42.030981654782785,0.9000015258788991,-3.5799053916903034,-2.6329986572265653,-7.651423821579542,2.385426507126411,-5.1422112394030535,-0.12378607505007722,-1.5365192543029806,45.374554461934366,21.004558189754455,2.5092125821764864,1,0.4399986267089844,3.4174976348876953,10.207748413085938,11.85049819946289,4.020000457763672,3,0.10274755961994653,1.12592435609431,43.34000015258789,1.4269739013402942,43.040000915527344,-2.4117627259365637,43.56999969482422,0.10274755961994653
882,2019-01-04,44.4900016784668,44.63999938964844,43.5,44.08000183105469,6452600.0,0.02724544603463075,2.2112872808549278,2.5625014901175405,28.784635787660278,16.370661314035072,-0.8165760389225909,1.8206215666523775,6.6994549579003575,10.449971618903234,43.597149023458634,1.3299980163574219,-3.6444826300071327,-1.1784984588623075,-5.856186668690498,3.4991897509658827,-3.5173425637764026,1.1603456460517876,-2.6609892171173115,93.6306692000797,69.07852391694502,2.338844104914097,1,-0.7400016784667969,2.237497329711914,8.877748489379883,10.67049789428711,3.6199989318847656,4,0.07282530324870029,-2.599978637858264,43.310001373291016,1.12592435609431,43.34000015258789,1.4269739013402942,43.040000915527344,0.07282530324870029
883,2019-01-07,45.33000183105469,45.709999084472656,44.0099983215332,44.4900016784668,6711400.0,0.018880650053885173,1.1250080466539032,2.0487816224564797,38.43648626707711,19.812391022931557,-1.7671634169004165,0.6857828210058798,5.616942807670611,9.48479211872396,44.170070551995664,1.7000007629394531,-3.5660468414669424,-0.12899837493896626,-4.441437302779612,4.183440552901679,-2.285217838859289,2.0272210889813564,-3.388549892573245,88.90518720979057,60.26174653219968,2.156219463920323,1,-1.6750030517578125,1.3149967193603516,7.828998565673828,9.554998397827148,2.30999755859375,0,0.061989795832495975,2.2112872808549278,44.4900016784668,-2.599978637858264,43.310001373291016,1.12592435609431,43.34000015258789,0.061989795832495975
884,2019-01-08,45.36999893188477,45.73400115966797,45.040000915527344,45.61000061035156,8308100.0,0.0008823538322180191,1.8442471096797393,-0.2857162319880388,41.579543626944336,24.05885365992649,-1.7882848282639188,0.40341478443252043,5.3563334924229125,9.314745263538406,44.76417023061977,0.694000244140625,-3.383056414603651,0.07799873352051634,-3.953913771355765,4.109911238396798,-1.937957518917628,2.0939549859586606,-3.2024341646438543,89.44615571789632,56.67362972796549,2.015956252438142,1,-1.7029991149902415,1.2749996185302663,7.449001312255852,9.080501556396477,1.970001220703118,1,0.05113510578449176,1.1250080466539032,45.33000183105469,2.2112872808549278,44.4900016784668,-2.599978637858264,43.310001373291016,0.05113510578449176
885,2019-01-09,45.13000106811523,45.47000122070313,44.77000045776367,45.31000137329102,6628800.0,-0.005289792140613869,1.8000030517577614,0.7499960263848863,43.76526988553563,27.575237836990716,-1.2764965808334239,0.4175165252001918,5.361934190858399,9.428843385114277,44.79786807962328,0.7000007629394602,-3.169045533911074,-0.004999160766608668,-3.785344201772162,3.7753458802389446,-1.8951716812693817,1.8851733597361644,-2.677121389480142,78.06827389898096,40.44558046803342,1.8901725205027753,1,-1.1230010986328054,1.5149974822998118,7.688999176025398,9.115499496459968,2.4899978637695455,2,0.04653220528294577,1.8442471096797393,45.36999893188477,1.1250080466539032,45.33000183105469,2.2112872808549278,44.4900016784668,0.04653220528294577
886,2019-01-10,45.599998474121094,45.66999816894531,44.790000915527344,45.1500015258789,6153000.0,0.010414300795085207,1.9830600527595303,-2.499978807273186,53.359679424065,31.568444770994603,-1.5470505243750878,-0.2860988331397749,4.701044639771126,8.81939199198196,45.0750788159141,0.8799972534179688,-2.8284678904270706,0.6039983749389677,-2.865631157486689,4.073627907364624,-1.1308163912738607,2.338813141151796,-2.8846290770033747,94.00167341153971,50.19676803646874,1.7348147662128282,1,-1.5904979705810547,1.0450000762939453,6.969001770019531,8.645502090454102,2.170001983642578,3,0.04078948843402164,1.8000030517577614,45.13000106811523,1.8442471096797393,45.36999893188477,1.1250080466539032,45.33000183105469,0.04078948843402164
887,2019-01-11,45.61000061035156,45.86800003051758,44.78499984741211,45.790000915527344,4879400.0,0.00021934510011312192,5.446457765667575,-0.40000339086500336,55.16306826663127,35.616029962514,-1.415933067467165,-0.5320921031074306,4.468283844726152,8.65277076210338,45.302414894764674,1.0830001831054688,-2.235905191183477,0.7465003967285142,-2.3841377096434044,3.877138503100433,-0.8188186564574451,2.3118194499144735,-2.6531406722298243,86.11414516367459,36.54328317052593,1.565319053185958,1,-1.5335006713867188,1.0349979400634766,6.855249404907227,8.635499954223633,2.6499977111816406,4,0.037711054542559186,1.9830600527595303,45.599998474121094,1.8000030517577614,45.13000106811523,1.8442471096797393,45.36999893188477,0.037711054542559186
888,2019-01-14,46.25,46.41999816894531,45.43999862670898,45.56999969482422,7977200.0,0.014031996954264159,-1.0850999935068988,-3.7777730682829653,65.2778138349811,40.810020694772945,-1.8280329201728165,-1.4197260989151914,3.5977313940836098,7.864351349633083,45.247906134329085,0.9799995422363352,-1.7864826374095344,1.497499847412108,-1.2256315891833935,4.2206312840076095,0.13593412911436076,2.859065565709855,-3.0020260526386764,89.69706637813644,32.76952699027286,1.3615657182977505,1,-1.897500991821289,-0.33500099182128906,5.768750190734863,7.720001220703125,1.9300003051757812,0,0.04021622941300684,5.446457765667575,45.61000061035156,1.9830600527595303,45.599998474121094,1.8000030517577614,45.13000106811523,0.04021622941300684
889,2019-01-15,46.90999984741211,46.91999816894531,46.2400016784668,46.65999984741211,6086900.0,0.014270266971072587,4.037073666958659,0.367646893828047,84.40951069048549,47.927417905825145,-2.1024367085244435,-2.2377750885834615,2.7384635189135054,7.071036263724622,44.729081508083006,0.6799964904785156,-1.3863254954955408,2.184999656677249,-0.43204940098898703,4.802048714343485,0.876475127844131,3.493524185510367,-3.28138299346071,99.53496129408863,34.19651345993293,1.3085245288331169,1,-1.960000991821289,-1.1375007629394531,4.438750267028809,6.39000129699707,-11.959999084472663,1,0.015561704212552874,-1.0850999935068988,46.25,5.446457765667575,45.61000061035156,1.9830600527595303,45.599998474121094,0.015561704212552874
890,2019-01-16,46.84000015258789,47.34000015258789,46.63999938964844,47.0,8449400.0,-0.0014922126423345672,-1.499996594028651,-0.6399993896484375,81.30518120527208,54.6756876654058,-1.6581200929598197,-2.283264332380263,2.5646206801515916,7.010590720357982,43.611660860704326,0.7000007629394531,-0.9846259352729305,2.113999938964845,-0.5064329029100634,4.734432780839754,0.8037835180273945,3.424216359902296,-2.7505899145373434,80.43053071316167,10.426681078145293,1.3102164209374525,1,-1.4200000762939453,-1.385000228881836,4.50624942779541,6.457500457763672,-12.610000610351562,2,0.010674637027565659,4.037073666958659,46.90999984741211,-1.0850999935068988,46.25,5.446457765667575,45.61000061035156,0.010674637027565659
891,2019-01-17,47.08000183105469,47.099998474121094,46.31000137329102,46.91999816894531,7363900.0,0.00512386160727929,6.9000915541313095,-1.0000238418806475,80.51478863807353,60.42348242656283,-1.4607187120193288,-2.582422497915097,2.254879271522128,6.65219045747223,42.31755989463042,0.789997100830071,-0.49889818027821775,2.3075016021728487,-0.44881070055766514,5.063813904903363,0.9293454508075882,3.685657753538109,-2.470497206678168,89.82394166425293,16.60371537620972,1.3781561513652572,1,-1.4050025939941406,-1.6250019073486328,3.6037473678588867,5.554998397827148,-13.960002899169915,3,0.011469776546905175,-1.499996594028651,46.84000015258789,4.037073666958659,46.90999984741211,-1.0850999935068988,46.25,0.011469776546905175
892,2019-01-18,47.52999877929688,47.79999923706055,47.0,47.41999816894531,6141000.0,0.009558133618112308,1.4615303355751963,0.6874880793439315,84.73689916732349,65.56797274881242,-1.6026823335830542,-2.9937387584873463,1.685418770705546,6.0815371924019175,40.36945393208895,0.7999992370605469,0.0015002242717372383,2.6354986190795984,-0.38346898286100384,5.654466221020201,1.1260148181092973,4.1449824200498995,-2.483614870406541,88.55930559596581,11.381934253607724,1.5094838009703015,1,-1.2449989318847727,-2.145000457763679,2.7049999237060476,5.105001449584954,-15.329998016357436,4,0.005049477900919586,6.9000915541313095,47.08000183105469,-1.499996594028651,46.84000015258789,4.037073666958659,46.90999984741211,0.005049477900919586
893,2019-01-22,47.27999877929688,47.9000015258789,46.5099983215332,47.84000015258789,6959800.0,-0.005259836028207454,3.0882199496239267,-5.09089332778432,89.11443971008231,70.8496278691611,-1.1700272076712182,-2.690287418063818,1.7760925508873484,6.1995799360825075,38.288320800568165,1.390003204345696,0.5325364265433663,2.2639986038208093,-0.9375031408329875,5.465500348474606,0.6632477314939109,3.8647494761477077,-1.7379641113359057,62.65043351970269,-17.366458346692497,1.6007508723268997,1,-0.944997787475593,-2.1639995574951243,2.9549999237060476,5.355001449584954,-14.090000152587898,1,0.020727571225434227,1.4615303355751963,47.52999877929688,6.9000915541313095,47.08000183105469,-1.499996594028651,46.84000015258789,0.020727571225434227
894,2019-01-23,47.06000137329102,47.70000076293945,46.58000183105469,47.52999877929688,5213900.0,-0.004653075543271656,1.7654247728846613,0.8392790239848609,84.83154575574726,75.41254741029572,-0.7656039133183867,-2.353912329411024,1.8280209686691862,6.297455511969183,35.935785421227514,1.1199989318847656,0.9451412421255228,1.8935010910034222,-1.3985128883266071,5.185515070333452,0.2474941013384111,3.5395080806684334,-1.046373333746459,47.16980679399959,-34.04093197823406,1.6460069896650145,1,-0.7175006866455149,-2.0350017547607493,3.174997329711907,5.574998855590813,-14.659999847412116,2,0.023799381623486715,3.0882199496239267,47.27999877929688,1.4615303355751963,47.52999877929688,6.9000915541313095,47.08000183105469,0.023799381623486715
895,2019-01-24,46.540000915527344,47.07500076293945,46.4000015258789,46.58000183105469,6063000.0,-0.011049733161691,-3.2187492549410868,0.08510880063632748,77.70158549025464,78.11720363987234,-0.02744785552827267,-1.6009588847105505,2.178181801199422,6.682927338332227,33.05755538254736,0.674999237060554,1.1907206130340882,1.1735006332397475,-1.9271086874011374,4.274109953880632,-0.37680402708069494,2.72380529356019,-0.14909817871591002,14.465378626660815,-68.33395941607023,1.550304660320444,1,-0.19750022888183594,-1.7475013732910156,3.694997787475586,6.094999313354492,-13.310001373291016,3,-0.249033088194914,1.7654247728846613,47.06000137329102,3.0882199496239267,47.27999877929688,1.4615303355751963,47.52999877929688,-0.249033088194914
896,2019-01-25,46.75,47.2400016784668,46.65999984741211,46.84000015258789,5422000.0,0.004512227768405319,-3.296302575622713,2.2499523173755485,73.25106336885594,80.12698087345287,-0.06388205030383176,-1.6215926823807933,1.7753597778629384,6.355499484601324,29.75418296003065,0.7000007629394531,1.4127141327908816,1.2104997634887695,-1.7866598891768604,4.207659416154399,-0.2880800628440454,2.7090795898215845,1.1500015258788991,23.33323160807339,-55.6961293992276,1.4985798263328165,1,-0.07999992370606179,-2.0,3.0749988555908203,5.475000381469727,-13.709999084472656,4,-0.26780749642275237,-3.2187492549410868,46.540000915527344,1.7654247728846613,47.06000137329102,3.0882199496239267,47.27999877929688,-0.26780749642275237
897,2019-01-28,46.9000015258789,47.11000061035156,46.06000137329102,46.77999877929688,6545800.0,0.0032085887888535503,2.8888794698992375,-1.3333615903020504,68.82497909687498,80.52111034699664,-0.013022967806470831,-1.6066661019555255,1.440619000554996,6.086950935706874,26.985131552413076,1.0499992370605398,1.647755036600266,1.203501129150382,-1.729449392037182,4.136451650337946,-0.2629741314434,2.669976389744164,0.9751999664306652,45.65217842001015,-30.80078422891234,1.4664752605937825,1,0.07999992370606179,-2.150001525878899,2.3149986267089915,5.079999923706062,-14.040000915527344,0,-0.29381667687986057,-3.296302575622713,46.75,-3.2187492549410868,46.540000915527344,1.7654247728846613,47.06000137329102,-0.29381667687986057
898,2019-01-29,46.88000106811523,47.2599983215332,46.40999984741211,47.040000915527344,4440500.0,-0.0004264489789543857,1.8333534666369966,-1.3333015449172494,68.19282357872414,78.7192562234676,0.11816772985890367,-1.3976313763100947,1.2811877803091463,6.012791675165964,24.802435968282918,0.8499984741210938,1.7686437460640008,1.0180006027221609,-1.7801682443014215,3.8161694497457432,-0.38108382078962677,2.4170850262339485,0.9225924194335988,49.99999999999935,-23.78455992859896,1.3990844235117903,1,0.10000038146973367,-2.1300010681152273,1.7587480545044016,4.594999313354499,-14.990001678466786,1,-0.31313993111574767,2.8888794698992375,46.9000015258789,-3.296302575622713,46.75,-3.2187492549410868,46.540000915527344,-0.31313993111574767
899,2019-01-30,46.75,47.13999938964844,46.52000045776367,47.0,5414300.0,-0.002773060263508542,1.3396239995393562,1.5625014901174712,70.0495061190999,77.46862565833734,0.2493028981237373,-1.0281491780028702,1.2504031698657698,6.041492314048114,22.151265006410988,0.6199989318847656,1.8828976412257887,0.7024995803833036,-1.7823159612969306,3.187315122063538,-0.5399081904568135,1.9449073512234207,0.9828898029785123,57.50003178922447,-15.092353791493785,1.2424077708401167,1,0.23000144958496094,-2.0,1.3549995422363281,4.5,-14.650001525878913,2,-0.2900535053110378,1.8333534666369966,46.88000106811523,2.8888794698992375,46.9000015258789,-3.296302575622713,46.75,-0.2900535053110378
900,2019-01-31,48.06000137329102,48.099998474121094,46.93999862670898,46.97000122070313,8319600.0,0.028021419749540533,-1.0173816702988676,-4.3600006103515625,75.20494222063802,76.87864272306672,-0.9716180521698377,-2.0726763724402204,-0.18752202903156245,4.639973125563785,19.344063605773936,1.3499984741210938,1.9021858450830393,1.77650089263917,-0.5146098987843502,4.06761168406269,0.63094549692741,2.9220562883509302,-2.0,98.03935501605389,26.992042206630757,1.1455553957117615,1,-0.980001449584968,-3.210002899169929,-0.36950111389160867,2.9529991149902273,-15.890003204345717,3,-0.3258426841434724,1.3396239995393562,46.75,1.8333534666369966,46.88000106811523,2.8888794698992375,46.9000015258789,-0.3258426841434724
901,2019-02-01,47.7599983215332,48.2400016784668,47.5250015258789,48.13999938964844,4740200.0,-0.00624226057397792,1.4654937682923064,-0.3486247843296458,70.79300663698035,75.3293213308064,-0.6314135910515972,-1.4990544450789969,-0.024467794536953136,4.849137838695853,16.591464359170622,0.7150001525878977,1.732641891058762,1.2539979934692411,-0.6534318793633105,3.1614278663017927,0.3002830570529653,2.207712929885517,-1.6591970062255825,77.9815004707125,8.474867664156605,0.953714936416277,2,-0.6099967956542969,-2.839998245239258,-1.0224990844726562,2.500001907348633,-15.769998550415039,4,-0.30422946586968036,-1.0173816702988676,48.06000137329102,1.3396239995393562,46.75,1.8333534666369966,46.88000106811523,-0.30422946586968036
902,2019-02-04,47.72999954223633,47.97999954223633,47.38999938964844,47.81999969482422,6251500.0,-0.0006281151664813134,1.8780505959303677,0.23684184108818954,66.22806026885237,72.78639028178084,-0.6370542709360691,-1.2794769474761907,-0.12846472516884688,4.776822958140443,14.393668212703204,0.5900001525878906,1.615639452146354,1.0619993209838867,-0.6664569803794649,2.7904556223472383,0.19777117030221092,1.9262274716655625,-1.5436302124023413,72.13105869208128,4.96446640972799,0.8642281506816742,2,-0.5799980163574219,-2.469999313354492,-1.5469999313354492,2.1100006103515625,-15.430000305175774,0,-0.30777286334792,1.4654937682923064,47.7599983215332,-1.0173816702988676,48.06000137329102,1.3396239995393562,46.75,-0.30777286334792
903,2019-02-05,48.13999938964844,48.15999984741211,47.459999084472656,47.61999893188477,6145700.0,0.008589982219658232,1.499996594028651,-5.777773068282887,64.26913167427978,70.50167760606223,-1.019438938546493,-1.5475063689299944,-0.6398327000896202,4.2575520077698314,13.09270026570486,0.7000007629394531,1.5033266004795323,1.3314992904663114,-0.3958444675868549,3.0588430485194777,0.4678274114397283,2.1951711694928946,-1.8714847658691411,94.18591756711201,29.828431162767615,0.8636718790265827,2,-0.9899978637695312,-2.8774986267089844,-2.042499542236328,1.7000007629394531,-16.26999855041504,1,-0.31740753994655313,1.8780505959303677,47.72999954223633,1.4654937682923064,47.7599983215332,-1.0173816702988676,48.06000137329102,-0.31740753994655313
904,2019-02-06,47.68999862670898,48.06999969482422,47.48500061035156,47.95000076293945,5012400.0,-0.009347751737533772,1.339996337890625,-0.5000036679749316,59.06181270415522,68.43059174094007,-0.5259884362296887,-0.964221477318894,-0.3056114860335697,4.57284026144017,11.742035827193448,0.654998779296875,1.3014745889333383,0.765498542785636,-0.8639209401702601,2.394918025741532,-0.04921119869231205,1.580208284263584,-1.3426245207421843,57.69217225958629,-4.440831471446764,0.8147097414779495,2,-0.539997100830071,-2.427497863769524,-1.8024988174438406,2.1500015258789134,-15.599998474121087,2,-0.33130634707570916,1.499996594028651,48.13999938964844,1.8780505959303677,47.72999954223633,1.4654937682923064,47.7599983215332,-0.33130634707570916
905,2019-02-07,47.22999954223633,47.69300079345703,46.81999969482422,47.06999969482422,9556900.0,-0.009645609094545593,-1.645458486258417,-0.6153789723876706,51.52747164809688,66.0168593275224,0.047136899875148686,-0.3571398959446981,0.03474421261424965,4.888176447525076,10.27708690252715,0.8730010986328125,1.080641700521987,0.2004995346069336,-1.196029306262112,1.597028375475979,-0.4977648858275927,0.8987639550414599,-0.8069203333695327,28.873188357130385,-28.527862936424764,0.698264420434524,2,-0.07999801635742188,-1.967498779296875,-1.65625,2.6100006103515625,-15.200000762939453,3,-0.320347262645746,1.339996337890625,47.68999862670898,1.499996594028651,48.13999938964844,1.8780505959303677,47.72999954223633,-0.320347262645746
906,2019-02-08,47.459999084472656,47.47999954223633,46.63999938964844,47.20000076293945,5278600.0,0.004869776507845369,4.6000152588278675,1.6249910592947572,49.253734985229165,63.84227664845065,-0.07996733922932009,-0.46446129589939034,-0.315659986387125,4.5216857213473105,8.978387819037001,0.8400001525878906,0.9065919983095512,0.3374990463256822,-0.8964731894266222,1.5714712820779866,-0.27948707155047003,0.9544851642018344,-0.9642429768218577,53.947332096903324,0.46744856355213926,0.6169861178761514,2,-0.13499832153320312,-1.8499984741210938,-1.9762496948242188,2.3800010681152344,-15.329998016357422,4,-0.3221660600606656,-1.645458486258417,47.22999954223633,1.339996337890625,47.68999862670898,1.499996594028651,48.13999938964844,-0.3221660600606656
907,2019-02-11,47.33000183105469,47.75,46.88000106811523,47.5,5152500.0,-0.002739090938172817,1.5970188344075458,-0.6538433323062929,50.547079377427934,61.881638403862176,0.13124138546948672,-0.20975305239043962,-0.333594120015114,4.522949853742716,7.689400863977119,0.8699989318847727,0.7963573595709192,0.12150173187255575,-0.887953336171968,1.1309567999170795,-0.3832258021497026,0.6262292658948141,-0.7644759005712487,45.394883789800204,-6.638922782563043,0.5047275340222606,2,0.049999237060546875,-1.460000991821289,-2.091252326965332,2.509998321533203,-15.310001373291016,0,-0.32410736248633465,4.6000152588278675,47.459999084472656,-1.645458486258417,47.22999954223633,1.339996337890625,47.68999862670898,-0.32410736248633465
908,2019-02-12,48.11000061035156,48.47000122070313,47.5,47.59000015258789,5363900.0,0.01648000737631694,-1.7714290385338702,-3.0588591688358315,60.23390856179986,60.79101645305106,-0.5095144268377467,-0.8888313634336171,-1.2355231804886415,3.6374056201060654,6.856391611986587,1.1399993896484446,0.7516751068398477,0.8085004806518583,-0.17142952827576607,1.7884304895794827,0.3185354761880461,1.2984654851156705,-1.4774956499487928,80.3278551833968,26.535403279807852,0.4899650044638132,2,-0.5550003051757812,-1.8700008392333984,-2.871251106262207,1.7299995422363281,-15.360000610351562,1,-0.3286219325029328,1.5970188344075458,47.33000183105469,4.6000152588278675,47.459999084472656,-1.645458486258417,47.22999954223633,-0.3286219325029328
909,2019-02-13,47.63999938964844,48.41999816894531,47.61000061035156,48.31000137329102,6021400.0,-0.00976930398545861,-1.2191727849920309,-1.2884642189047564,60.82675273261385,59.193439843270596,0.11176274689861287,-0.3808633570303641,-0.8957499595749852,4.001409920614584,6.418384578284529,0.80999755859375,0.7310021807684706,0.3019992828369169,-0.6708871137070815,1.2748856793809153,-0.18444391543508232,0.7884424811089161,-0.897244653627645,54.6447540669216,-3.9520198198802703,0.4864431982719987,2,-0.08499908447265625,-1.019998550415039,-2.4900007247924805,2.200000762939453,-15.349998474121094,2,-0.33102432309941754,-1.7714290385338702,48.11000061035156,1.5970188344075458,47.33000183105469,4.6000152588278675,47.459999084472656,-0.33102432309941754
910,2019-02-14,47.34000015258789,47.65999984741211,46.88999938964844,47.47999954223633,4390000.0,-0.006297213285139769,2.0800018310546875,0.20895369426715105,55.70599541793792,57.51710526337699,0.33401443825187727,-0.04372663458352122,-0.7298931142571732,4.18173398887933,6.301265673306624,0.7700004577636719,0.7117898797024651,-0.022999954223635655,-0.9672805507384439,0.9212806422911726,-0.4951402524810362,0.4491403440337649,-0.4936106274861558,38.2513695374839,-23.78129479570378,0.47214029825740333,2,0.21500015258789062,-0.7199993133544922,-2.1840009689331055,2.1499996185302734,-14.84000015258789,3,-0.3221377260423677,-1.2191727849920309,47.63999938964844,-1.7714290385338702,48.11000061035156,1.5970188344075458,47.33000183105469,-0.3221377260423677
911,2019-02-15,47.61999893188477,48.09000015258789,47.34000015258789,47.81999969482422,5758800.0,0.005914634102120342,1.0270224293380483,1.4285831062669792,56.79242933632187,56.46870182642916,0.035836954786041986,-0.29639209663613286,-1.1532177522813285,3.7896584831855407,5.843341395351857,0.75,0.7069829752446779,0.22999897003174397,-0.7110858789977144,1.1710838190612023,-0.24054345448298164,0.7005413945464696,-0.7299995422363352,46.54074168264169,-16.83839554611844,0.47054242451472783,2,-0.06499862670899148,-0.9924983978271555,-2.2939996719360423,1.8700008392333913,-14.719997406005866,4,-0.3273834628784368,2.0800018310546875,47.34000015258789,-1.2191727849920309,47.63999938964844,-1.7714290385338702,48.11000061035156,-0.3273834628784368
912,2019-02-19,47.77000045776367,48.38000106811523,47.63000106811523,47.81999969482422,7443900.0,0.003149969114729645,-3.545481868519115,0.24999523164661666,58.19520570560661,55.79382116324326,-0.12057330162647872,-0.4505935574258757,-1.4013346126651314,3.5368949222722676,6.053332790517149,0.7600021362304545,0.5544347445615116,0.36800041198730327,-0.5866242273695406,1.322625051344147,-0.1093119076911222,0.8453127316657287,-0.8800010681152344,55.69620558780046,-8.988018444057772,0.47731231967842247,2,-0.21500015258789062,-1.1424999237060547,-2.442750930786133,1.2999992370605469,-15.130001068115227,1,-0.32740211931705343,1.0270224293380483,47.61999893188477,2.0800018310546875,47.34000015258789,-1.2191727849920309,47.63999938964844,-0.32740211931705343
913,2019-02-20,48.2599983215332,48.5,47.63000106811523,47.9000015258789,7048900.0,0.010257438959054843,1.071425652017946,-7.200045777065832,63.03971569620233,56.235810384581825,-0.6613022378194131,-0.9100675218645264,-1.970947504414184,2.9596728343130536,5.950686274411202,0.8699989318847727,0.4494089203116971,0.8089982986450224,-0.2171822268560959,1.8351788241461406,0.29590803589446324,1.3220885613955815,-1.275198822021487,85.09306910048998,18.69456433669167,0.5130902627505575,2,-0.6899986267089844,-1.289999008178711,-2.8992490768432617,0.7900009155273438,-15.369998931884759,2,-0.33651053519666996,-3.545481868519115,47.77000045776367,1.0270224293380483,47.61999893188477,2.0800018310546875,47.34000015258789,-0.33651053519666996
914,2019-02-21,48.18000030517578,48.65999984741211,47.849998474121094,48.38999938964844,10117900.0,-0.001657646480309305,1.160003662109375,-0.5833359824522248,51.31577956708138,56.212289042246766,-0.5637748745509725,-0.7819508199721739,-1.9470228290227283,2.958919854041298,5.899897746386295,0.8100013732910156,0.38357357100905176,0.6730003356933594,-0.38508257062721185,1.7310832420139306,0.14395888253307731,1.2020417888536414,-1.0739847656249992,72.88138880806905,10.052104404569,0.5290414531602844,2,-0.5300006866455078,-0.8199996948242188,-3.0462512969970703,0.8699989318847656,-15.529998779296875,3,-0.32025737250811515,1.071425652017946,48.2599983215332,-3.545481868519115,47.77000045776367,1.0270224293380483,47.61999893188477,-0.32025737250811515
915,2019-02-22,34.950000762939446,36.0,34.509998321533196,35.849998474121094,135204800.0,-0.2745952565055316,1.4833345519164192,4.28572207084472,13.379060288390406,52.22621407593135,12.003407501063748,12.158613276524775,11.086198151863975,16.032492483136643,7.27233307758721,13.670001983642585,-0.04280221202322565,-11.977499198913584,-17.696250425315448,-6.2587479725117205,-14.836874812114516,-9.118123585712652,13.709999084472663,3.1095575544746783,-55.415288083314465,2.8593756132009323,2,6.63499832153321,6.63499832153321,10.411248207092292,14.0999984741211,-2.450000762939446,4,-0.07610872072520047,1.160003662109375,48.18000030517578,1.071425652017946,48.2599983215332,-3.545481868519115,47.77000045776367,-0.07610872072520047
916,2019-02-25,34.22999954223633,35.41999816894531,34.060001373291016,35.0,47394300.0,-0.020600892846520336,-1.4504517508136325,0.85555823997897,12.87127217057622,48.04001327517005,11.900880588389818,12.535243417437243,11.593450995470107,16.589174246269693,8.899516987606255,1.3599967956542969,-0.48187683240888646,-12.071500396728517,-20.133131929999415,-4.009868863457619,-16.102316163363966,-8.040684630093068,14.430000305175781,1.1643711418644256,-53.340974655055646,4.03081576663545,2,7.130001068115234,7.130001068115234,11.207500457763672,14.819999694824219,-2.1499977111816335,0,-0.05054044888612064,1.4833345519164192,34.950000762939446,1.160003662109375,48.18000030517578,1.071425652017946,48.2599983215332,-0.05054044888612064
917,2019-02-26,33.11999893188477,34.509998321533196,33.040000915527344,34.240001678466804,36361600.0,-0.03242771326893912,-1.2968731373530378,1.454548156808735,10.222442591109768,42.483183722871146,12.050449207801393,13.238703526163526,12.47728715306328,17.5208768694391,10.19241690583259,1.4699974060058523,-0.9251191543748121,-12.492500877380365,-22.467220292742056,-2.517781462018675,-17.47986058506121,-7.50514116969952,14.956000976562493,0.5121512280908724,-46.950809092377824,4.987359707680845,2,7.730001449584954,7.730001449584954,12.445000648498528,15.930000305175774,-0.8699989318847727,1,-0.006642433970433292,-1.4504517508136325,34.22999954223633,1.4833345519164192,34.950000762939446,1.160003662109375,48.18000030517578,-0.006642433970433292
918,2019-02-27,32.200000762939446,33.25,32.049999237060554,33.150001525878906,28284100.0,-0.02777772338813822,1.086962002222468,0.8482128868332023,9.974146788831675,36.83289417356202,11.707440191346969,13.705195804611016,13.148997332171042,18.24919001209411,11.755699926244857,1.200000762939446,-1.4564186622353787,-12.678499031066899,-24.28716032566812,-1.0698377364656793,-18.48282967836751,-6.874168383766289,14.973839205932627,0.9030795928171684,-43.396064337162095,5.804330647300608,2,8.154998779296882,8.154998779296882,13.63499832153321,16.034997940063484,0.48999786376953836,2,0.013664553300738236,-1.2968731373530378,33.11999893188477,-1.4504517508136325,34.22999954223633,1.4833345519164192,34.950000762939446,0.013664553300738236
919,2019-02-28,33.189998626708984,33.639999389648445,31.81999969482422,32.419998168945305,39658300.0,0.030745274543874324,1.179637764087513,-0.810526146717156,14.68810803965141,32.27535113153018,9.44544217161274,12.276659986827205,11.949656548922263,17.07658707538505,13.306288911410366,1.8199996948242259,-2.03079418072371,-11.010501098632815,-23.693184657061366,1.672182459795735,-17.35184287784709,-4.66915931941854,12.773934083618165,32.77509167136659,-12.918679832455588,6.341341779214275,2,7.05000114440918,7.05000114440918,12.535501480102539,15.045000076293945,-0.02000045776367898,3,-0.009038844515622313,1.086962002222468,32.200000762939446,-1.2968731373530378,33.11999893188477,-1.4504517508136325,34.22999954223633,-0.009038844515622313
920,2019-03-01,32.400001525878906,33.490001678466804,32.34999847412109,33.40999984741211,20796800.0,-0.0238022637396057,-1.0540516391104566,-1.3116853520666112,13.16045253834298,27.427353709532525,8.820951556934055,12.472781121103623,12.537446947260655,17.678808806132118,15.834137527820245,1.1400032043457173,-2.825631428550203,-11.017498207092288,-24.59870752212764,2.563711107943064,-17.808102864609964,-4.226893549574612,12.149537882897953,16.111168802544828,-27.359683377657607,6.790604657517677,3,7.839998245239258,7.839998245239258,13.283748626708984,15.834997177124023,0.7899971008300781,4,0.00771604901932843,1.179637764087513,33.189998626708984,1.086962002222468,32.200000762939446,-1.2968731373530378,33.11999893188477,0.00771604901932843
921,2019-03-04,33.22999954223633,33.549999237060554,32.77000045776367,32.900001525878906,19256700.0,0.025617221520637168,-1.6440629748165632,-0.3267312522425547,16.650874340299723,22.811316891165095,6.409050636745263,11.065766218909303,11.53231716181375,16.65804765704958,18.354802541686556,1.1499977111816477,-3.660879493149153,-9.461000251770017,-23.60689974018456,4.6848992366445295,-16.533949995977288,-2.3880505075627454,10.04658589514527,52.41637796436886,8.809318745008277,7.072949744207273,3,7.010000228881836,7.010000228881836,12.33750057220459,15.004999160766602,-0.2799987792968821,0,-0.021968087640461098,-1.0540516391104566,32.400001525878906,1.179637764087513,33.189998626708984,1.086962002222468,32.200000762939446,-0.021968087640461098
922,2019-03-05,33.040000915527344,33.389999389648445,32.65999984741211,33.380001068115234,13556300.0,-0.005717683699257625,3.0555891110615403,-1.0303096859213705,13.333312295249982,17.288383179948173,4.794006241667184,10.644550630288101,11.575537621732003,16.63556005760934,21.14900359669396,0.7299995422363352,-4.543068641815665,-8.916498947143552,-23.4800887410505,5.647090846763398,-16.198293844097023,-1.6347040501900807,9.090925947598514,67.0330453446011,26.911339109290978,7.281794896953475,3,7.19999885559082,7.19999885559082,12.669999122619629,15.194997787475586,-0.060001373291015625,1,-0.029055661557850998,-1.6440629748165632,33.22999954223633,-1.0540516391104566,32.400001525878906,1.179637764087513,33.189998626708984,-0.029055661557850998
923,2019-03-06,32.860000610351555,33.200000762939446,32.75,33.130001068115234,8978600.0,-0.005447950974214244,1.1951264898259608,0.794118637031739,13.524164974278108,13.089314891858919,2.8606126513087133,10.141054542104548,11.611379048180424,16.615677745542698,23.918941203523204,0.450000762939446,-5.565031483780253,-8.332499313354496,-23.131524285626732,6.466525658917739,-15.732011799490614,-0.9329868272183788,8.239833535944136,57.14291702822396,18.079262631154393,7.399512486136117,3,1.049999237060554,7.379999160766609,13.005000114440925,15.374998092651374,0.13000106811524859,2,-0.01856362139443757,3.0555891110615403,33.040000915527344,-1.6440629748165632,33.22999954223633,-1.0540516391104566,32.400001525878906,-0.01856362139443757
924,2019-03-07,31.88999938964844,32.630001068115234,31.809999465942386,32.630001068115234,15205600.0,-0.02951920884619652,1.2162155195966644,2.7407423105722595,13.091235104127819,13.05733431582974,1.4269293576049442,10.399874626098313,12.448767959714797,17.383395718822566,26.901372923327582,1.050001144409169,-6.754145632764157,-8.512500572204583,-23.536270816042634,6.5112696716334675,-16.024385694123612,-1.0006154502855544,8.281851311500102,4.597697369502797,-33.14070802941432,7.511885121919026,3,1.7249994277954066,8.345000267028805,13.97500133514404,16.34499931335449,1.1800003051757777,3,0.025086210485166127,1.1951264898259608,32.860000610351555,3.0555891110615403,33.040000915527344,-1.6440629748165632,33.22999954223633,0.025086210485166127
925,2019-03-08,32.09999847412109,32.299999237060554,31.60000038146973,31.690000534057614,12460800.0,0.006585107823514402,-1.3728845339429223,-0.554050013660707,12.799596073456499,13.04937030503866,0.8606492349406594,9.48453255620786,12.154541801990717,17.000937859098265,29.773225147920847,0.6999988555908239,-8.153517879170245,-7.546001434326179,-22.645746133672695,7.553743265020337,-15.095873783999437,0.0038709153470790625,7.06843007880272,25.640942876341523,-10.530287390600439,7.549872349673259,3,0.9550008773803782,8.030001640319831,13.765002250671394,15.835000991821296,1.040000915527358,4,0.033333325410804804,1.2162155195966644,31.88999938964844,1.1951264898259608,32.860000610351555,3.0555891110615403,33.040000915527344,0.033333325410804804
926,2019-03-11,32.169998168945305,32.189998626708984,31.65099906921387,31.989999771118164,12449900.0,0.0021806759548805843,3.9000112707316115,0.43902268825856844,12.463879219047627,13.29841881925398,0.5226731048170521,8.654007012226792,11.975213415868588,16.75042936414831,32.626567368467605,0.5389995574951136,-9.61447670353725,-6.7115016937255945,-21.69327089511181,8.27026750766062,-14.202386294418702,0.7793829069675127,5.938850439974928,31.84346945842924,-1.7812313931007537,7.490884600693108,3,0.45000171661378374,7.960001945495613,13.795001029968269,15.41000175476075,0.8700027465820384,0,0.031706574940010945,-1.3728845339429223,32.09999847412109,1.2162155195966644,31.88999938964844,1.1951264898259608,32.860000610351555,0.031706574940010945
927,2019-03-12,31.989999771118164,32.419998168945305,31.856000900268555,32.200000762939446,10361500.0,-0.005595225616173649,-1.3598274603066631,-1.1666825613800915,10.258895475835303,13.330057562254382,0.5872835962265484,8.037956292774432,12.026385665218108,16.743367282059907,35.85994374205457,0.5639972686767507,-9.37186659238101,-6.124499988555911,-20.85365828629461,8.604658309182788,-13.489079137425257,1.2400791603134387,5.207610085958997,24.3749560415849,-2.62618296412764,7.364579148869349,3,0.6300001144409251,8.140000343322754,14.045001029968262,15.260000228881836,0.8999996185302805,1,0.030009409149418298,3.9000112707316115,32.169998168945305,-1.3728845339429223,32.09999847412109,1.2162155195966644,31.88999938964844,0.030009409149418298
928,2019-03-13,32.299999237060554,32.310001373291016,31.899999618530273,32.06999969482422,8688600.0,0.009690511664906865,2.2799639898072845,-1.0952307426817904,11.642489704919214,12.991655525061917,0.3273890936143644,6.833118492814258,11.594631316304131,16.23072280019357,39.21990743638454,0.4100017547607422,-9.027051139396185,-5.024000453948965,-19.180301388122295,9.13230048022437,-12.10215092103563,2.0541500131377006,4.11394529343157,67.96100863491392,44.83166432638856,7.078150467086667,3,0.27500057220458984,7.830000877380364,13.905001640319817,14.950000762939446,0.6599998474121023,2,0.021052641524385907,-1.3598274603066631,31.989999771118164,3.9000112707316115,32.169998168945305,-1.3728845339429223,32.09999847412109,0.021052641524385907
929,2019-03-14,31.8700008392334,32.5,31.85000038146973,32.34000015258789,8199900.0,-0.013312644210027758,-1.54901696791544,-2.0434793425438476,30.506300416551127,14.918971955973934,0.6151437876846373,6.346478861839387,11.912453949105,16.438189961100143,42.692531402417046,0.6499996185302699,-8.506505734916871,-4.665498924255374,-18.14293173960707,8.811933891096324,-11.404215331931226,2.073217483420475,3.869991510395593,30.000063578314435,4.159138086457656,6.738716407675849,3,0.7049989700317454,8.25999927520752,14.336250305175781,15.299999237060547,1.0300006866455078,3,0.035142792900545894,2.2799639898072845,32.299999237060554,-1.3598274603066631,31.989999771118164,3.9000112707316115,32.169998168945305,0.035142792900545894
930,2019-03-15,32.09000015258789,32.220001220703125,31.649999618530273,31.95000076293945,16516500.0,0.00690302188770775,1.8499971389879646,-0.2978714769798992,35.54051783064982,17.0178212326795,0.3872721649503461,5.191583887226223,11.57085110896059,16.00841127267801,46.406877528504296,0.5700016021728516,-7.8614218131475795,-3.682999610900879,-16.2836912441406,8.91769202233884,-9.983345427520739,2.617346205718981,3.0703933214988055,51.764745481268726,21.860458125660493,6.30034581661986,3,0.4049997329711985,8.039999961853027,14.116250991821289,14.892499923706055,1.009998321533196,4,0.03053909434641411,-1.54901696791544,31.8700008392334,2.2799639898072845,32.299999237060554,-1.3598274603066631,31.989999771118164,0.03053909434641411
931,2019-03-18,32.029998779296875,32.09999847412109,31.53000068664551,31.79999923706055,13719500.0,-0.001869784138538777,2.0810780159393554,1.6428610354222764,41.41730410288046,20.13826476686066,0.28960787968560453,4.241184123754067,11.507011631245497,15.823900996465895,50.607987638440164,0.5699977874755753,-7.361110080820282,-2.9635009765625,-14.348616398900347,8.421614445775344,-8.656058687731424,2.7290567346064236,2.631939661823445,51.546231607345284,17.18361323820377,5.692557711168922,3,0.33500194549560547,8.065001487731934,14.176252365112305,14.697500228881836,0.729999542236321,0,0.03465503130362402,1.8499971389879646,32.09000015258789,-1.54901696791544,31.8700008392334,2.2799639898072845,32.299999237060554,0.03465503130362402
932,2019-03-19,32.130001068115234,32.47999954223633,31.8799991607666,31.96999931335449,10194500.0,0.003122144634079671,-2.52939262533729,0.6956611878659477,49.367090353974184,24.120812031271335,0.05246446334076893,3.0666224323202442,11.243736439944087,15.499041923338098,54.59179200669624,0.6000003814697266,-6.71644413958267,-2.08149871826172,-11.797781612762222,7.634784176238782,-6.939640165511975,2.7766427289885307,2.030827332289114,61.855753216440824,22.29985153201236,4.858141447250251,3,-0.05000019073486328,7.964999198913574,14.337499618530273,14.597497940063477,0.3899993896484375,1,0.028322434396529372,2.0810780159393554,32.029998779296875,1.8499971389879646,32.09000015258789,-1.54901696791544,31.8700008392334,0.028322434396529372
933,2019-03-20,32.02000045776367,32.18000030517578,31.739999771118164,32.09999847412109,10093500.0,-0.0034236105413866236,2.666645474052293,-0.4999821188026195,37.41935801432028,26.8239367990705,0.0343977049156976,2.000128831547684,11.158739738911343,15.375036132456145,58.68487377462572,0.4400005340576172,-6.176030112173301,-1.3794994354248047,-8.527332523226342,5.768333652376729,-4.95341597932557,2.194417108475964,1.719895508439265,50.51547608045459,9.684550631716164,3.573916543900767,3,-0.005000114440917969,8.074999809265137,14.605000495910645,14.707498550415039,1.0400009155273438,2,0.027170484679797324,-2.52939262533729,32.130001068115234,2.0810780159393554,32.029998779296875,1.8499971389879646,32.09000015258789,0.027170484679797324
934,2019-03-21,32.75,32.84999847412109,31.920000076293945,32.040000915527344,11186100.0,0.022798236470959576,1.0439614336617224,-8.875208621430382,53.81262258568532,31.380939744873704,-0.6266843127453825,0.05784770640396175,10.236915698226284,14.42599247858849,62.569398663951944,0.9299983978271413,-5.525620471363247,0.12200012207031108,-1.5156568694681383,1.7596571136087569,-0.6968283736989136,0.9408286178395358,0.6363127214737503,92.42434532315934,46.46443426349264,0.818828495769223,3,-0.5600004196166992,7.345000267028809,14.147500038146973,13.977499008178711,0.5200004577636719,3,0.006412185785424684,2.666645474052293,32.02000045776367,-2.52939262533729,32.130001068115234,2.0810780159393554,32.029998779296875,0.006412185785424684
935,2019-03-22,32.290000915527344,32.84999847412109,32.189998626708984,32.830001831054695,12098300.0,-0.014045773571684128,1.2758842951290088,-0.7605656504873248,38.86256866685287,34.31412746129651,-0.1529872833853574,0.3250120785106674,10.503527081280716,14.658855358183892,62.17769490898727,0.6599998474121023,-4.869108007585517,-0.20499897003173828,-1.4282730266327235,1.018275086569247,-0.8166359983322309,0.4066380582687543,0.7993018803738892,57.57587142136745,11.919079642661345,0.6116370283004922,3,-0.10000133514404297,7.804999351501465,14.797499656677246,14.354997634887695,0.9500007629394602,4,0.01889131598191529,1.0439614336617224,32.75,2.666645474052293,32.02000045776367,-2.52939262533729,32.130001068115234,0.01889131598191529
936,2019-03-25,32.5,32.540000915527344,32.029998779296875,32.27000045776367,7663500.0,0.0065035329364662164,2.290321786747062,-0.42592435609431617,43.63206146703973,38.02225701587478,-0.3478309759808269,-0.022387413719265226,10.083441528334028,14.241871547780441,61.716964929384986,0.5100021362304688,-4.065242031183814,0.09150009155273153,-0.8201846998947318,1.0031848830001984,-0.36434230417100366,0.5473424872764632,0.34999847412108664,68.46856909163748,24.461701154366956,0.45584239572373303,3,-0.3100004196166992,7.595000267028809,14.58750057220459,14.144998550415039,0.490001678466804,0,0.01846149151141807,1.2758842951290088,32.290000915527344,1.0439614336617224,32.75,2.666645474052293,32.02000045776367,0.01846149151141807
937,2019-03-26,32.900001525878906,33.049999237060554,32.509998321533196,32.540000915527344,7464000.0,0.012307739257812589,-1.5713974314726151,1.5652231602341897,50.44844084908687,42.33402936522673,-0.676293346910235,-0.4634784398914036,9.473347610705062,13.621218533177775,60.865508405214186,0.549999237060554,-3.2279589435584484,0.5025014877319336,-0.3778066570849248,1.382809632548792,0.062347415323500854,0.9426555601403628,-1.3700008392333949,88.54978837157448,44.295880317722855,0.4401540724084299,3,-0.6100015640258718,7.194998741149902,14.191248893737793,13.744997024536133,-0.720001220703125,1,-0.004255416348099117,2.290321786747062,32.5,1.2758842951290088,32.290000915527344,1.0439614336617224,32.75,-0.004255416348099117
938,2019-03-27,32.639999389648445,33.189998626708984,32.40999984741211,32.900001525878906,8391900.0,-0.00790280012680078,-1.166659602424448,-0.722226931717015,60.00000000000008,45.61110709672106,-0.4056485425538199,-0.17794594499117977,9.495272207818367,13.651548056047368,59.76679928050126,0.779998779296875,-2.3614164950500367,0.2204994201660213,-0.6610180004926889,1.1020168408247315,-0.2202592901633338,0.6612581304953764,-1.0795987319946327,56.69292402886613,7.116144971624493,0.4407587103293544,3,-0.2799997329711985,7.455000877380364,14.451251029968255,14.004999160766594,-0.05999755859375,2,-0.003676437932864318,-1.5713974314726151,32.900001525878906,2.290321786747062,32.5,1.2758842951290088,32.290000915527344,-0.003676437932864318
939,2019-03-28,32.889999389648445,33.029998779296875,32.68000030517578,32.700000762939446,6537800.0,0.007659313868715545,-2.043471049707263,-0.7307579447754495,60.42217314896659,48.37573546542293,-0.5540056122548194,-0.47597710203156396,8.98391402442089,13.185048545778407,58.88714079806905,0.3899993896484304,-1.394960618803367,0.4854993820190501,-0.3498131180127402,1.3208118820508403,0.06784313200315495,0.9031556320349452,-1.2644148132324275,74.1379934032043,20.643965702942637,0.41765625001589424,3,-0.5299997329711985,7.205000877380364,14.38000011444091,13.754999160766594,-0.11999893188477273,3,0.0051688047065174825,-1.166659602424448,32.639999389648445,-1.5713974314726151,32.900001525878906,2.290321786747062,32.5,0.0051688047065174825
940,2019-03-29,32.650001525878906,33.049999237060554,32.549999237060554,32.669998168945305,8130000.0,-0.00729698595996553,-3.5454293244558355,-0.10524625052698908,56.060649847315815,50.002773881471306,-0.25280268193863975,-0.22797810806829943,8.956632913717016,13.185313792001573,57.98461194785445,0.5,-0.4411826648006638,0.23300151824950888,-0.6094790146499633,1.075482051148981,-0.18823874820022723,0.654241784699245,-0.9618403874511721,53.448519667068965,-2.6691473453181374,0.4212402664497363,3,-0.18500232696533203,1.1149988174438477,14.854998588562012,13.264997482299805,-0.15000152587890625,4,0.018989246643475566,-2.043471049707263,32.889999389648445,-1.166659602424448,32.639999389648445,-1.5713974314726151,32.900001525878906,0.018989246643475566
941,2019-04-01,32.5,32.97999954223633,32.415000915527344,32.799999237060554,7969100.0,-0.004594227224155367,-1.4042627448115772,15.002479969482986,56.488548877358504,50.794047050736225,-0.03254246628478086,-0.14279142063214323,8.824364565657042,13.179616958899388,57.10583898555899,0.5649986267089844,-0.2249775143055075,0.11949996948241903,-0.6331374519089081,0.8721373908737462,-0.25681874121324455,0.4958186801780826,-0.7517653620410165,11.53849915880903,-46.587022469194295,0.37631871069566314,4,-0.03500080108642578,0.9749994277954102,9.084999084472656,9.727499008178711,-0.06999969482421875,0,0.022769282414363268,-3.5454293244558355,32.650001525878906,-2.043471049707263,32.889999389648445,-1.166659602424448,32.639999389648445,0.022769282414363268
942,2019-04-02,32.080001831054695,32.72999954223633,32.02000045776367,32.560001373291016,9344000.0,-0.012923020582932487,-1.366654586838073,1.6000025431379163,47.27726044367563,51.88936954288682,0.4242297407347664,0.2124930542610386,8.936885685805372,13.413388355065827,56.23515295889975,0.7099990844726562,-0.08388442939782692,-0.25249824523925213,-0.9483472165746392,0.4433507260961349,-0.6004227309069492,0.09542624042844139,-0.27409663354571023,5.1283305293640415,-49.61520227939087,0.34792448566769363,4,0.47499752044677024,0.9399976730346609,9.279998779296868,9.604999542236321,0.5,1,0.028366577165565898,-1.4042627448115772,32.5,-3.5454293244558355,32.650001525878906,-2.043471049707263,32.889999389648445,0.028366577165565898
943,2019-04-03,32.25,32.360000610351555,32.02000045776367,32.240001678466804,8430300.0,0.005299194490093306,1.956528950292858,-0.020829856392391072,55.02644301241948,52.02423847919062,0.3244023822834521,-0.005847818097208801,8.463105831245727,13.039176489162415,55.31741397745251,0.3400001525878835,0.0073360795889314545,-0.05200004577636719,-0.7024932867690126,0.5984931952162782,-0.3772466662726899,0.2732465747199555,-0.3887310653230145,22.33007910876699,-34.075077595352326,0.3252466204963236,4,0.3549995422363281,0.33500003814697976,8.600000381469727,8.92500114440918,0.40000152587890625,2,-0.0021705331728439914,-1.366654586838073,32.080001831054695,-1.4042627448115772,32.5,-3.5454293244558355,32.650001525878906,-0.0021705331728439914
944,2019-04-04,32.689998626708984,32.790000915527344,32.110000610351555,32.299999237060554,7574200.0,0.013643368270046086,1.3050702804753709,39.00648607404456,57.4999809265137,54.095062063597375,-0.13969268273727664,-0.4035286313671591,7.725267280139697,12.394012472438234,53.95814985576438,0.6800003051757884,0.043735413019973635,0.34799861907958984,-0.2941557053680768,0.9901529435272565,0.026921456855760084,0.6690757813034196,-0.7755805043507173,65.04844300909558,7.723507824205811,0.32107716222383303,4,-0.08499908447265625,-0.10499858856200461,7.665000915527344,7.920000076293945,-0.7199993133544957,3,-0.0033648455269257305,1.956528950292858,32.25,-1.366654586838073,32.080001831054695,-1.4042627448115772,32.5,-0.0033648455269257305
945,2019-04-05,33.169998168945305,33.200000762939446,32.61999893188477,32.689998626708984,8852400.0,0.014683376029393402,1.1481361128575402,1.230769983176185,62.89592603972118,56.23549146056198,-0.5383506499735233,-0.8424491458754346,6.963628369813769,11.713387916131367,52.294011170073695,0.5800018310546733,0.17537571979568156,0.7744981765747028,0.04489964479110853,1.5040967083582935,0.40969891068290565,1.1392974424664999,-1.204556826413011,97.4574079462063,37.773870069067456,0.36479926589179545,4,-0.5599975585937429,-0.629998207092271,7.070001602172859,7.070001602172859,-0.8999977111816335,4,-0.012059021201759501,1.3050702804753709,32.689998626708984,1.956528950292858,32.25,-1.366654586838073,32.080001831054695,-0.012059021201759501
946,2019-04-08,33.189998626708984,33.36999893188477,32.959999084472656,33.22999954223633,6571100.0,0.0006029683107551254,1.5625014901174712,-0.08333532015672186,62.2119637445241,57.542549560055,-0.5030867511519261,-0.8243821487537986,6.64964422344795,11.479984295211736,50.46182408633564,0.4099998474121165,0.16393668526932714,0.7434986114501925,-0.058715239079688786,1.5457124619800737,0.34239168618525184,1.144605536715133,-1.150483718952259,86.66662899060125,26.131867593254796,0.40110692526493996,4,-0.4949989318847656,-0.6499986648559499,7.05000114440918,7.05000114440918,-0.7899971008300781,0,-0.020789353879446137,1.1481361128575402,33.169998168945305,1.3050702804753709,32.689998626708984,1.956528950292858,32.25,-0.020789353879446137
947,2019-04-09,32.950000762939446,33.22999954223633,32.84999847412109,33.15999984741211,6398800.0,-0.007231029638440689,1.171444141689414,5.249856952126823,60.40270289183477,57.587294325814405,-0.2852474531427447,-0.5362706883716513,6.581972558303015,11.508126452522909,48.782630571148964,0.3800010681152415,0.26454683817139113,0.4555006980895939,-0.3465872324115651,1.2575886285907494,0.05445673283901442,0.8565446633401734,-0.8040471332524746,68.88898935839455,6.794105051284703,0.401043965250578,4,-0.25500106811522727,-0.49000072479246626,7.289999008178718,7.289999008178718,-0.49000167846678977,1,-0.0157815006289328,1.5625014901174712,33.189998626708984,1.1481361128575402,33.169998168945305,1.3050702804753709,32.689998626708984,-0.0157815006289328
948,2019-04-10,32.97999954223633,33.06999969482422,32.700000762939446,32.97999954223633,6323800.0,0.0009104333414955423,3.11109227313194,-0.0,53.05039760958674,56.7682081547722,-0.2927288525698515,-0.540421171250614,6.238954132516476,11.268926034068997,47.053601759923595,0.36999893188477273,0.3313464810479161,0.45149946212768555,-0.3732043927252633,1.2762033169806308,0.03914753470121468,0.8638513895541564,-0.7361222883735294,69.04762625605109,10.343523456056545,0.41235192742647336,4,-0.2849998474121094,-0.5299997329711843,7.260000228881836,7.260000228881836,-0.4500007629394531,2,-0.012128493533463236,1.171444141689414,32.950000762939446,1.5625014901174712,33.189998626708984,1.1481361128575402,33.169998168945305,-0.012128493533463236
949,2019-04-11,32.990001678466804,33.19499969482422,32.799999237060554,33.080001831054695,6022200.0,0.0003032788468557701,1.46878464564589,-100.0,60.54219324682854,57.26615742138473,-0.32078819382211776,-0.48719203558027857,5.913785752644394,11.059472281111198,45.365057089372186,0.39500045776366477,0.33460730661523996,0.4055015563964943,-0.3822053768235776,1.1932084896165698,0.011648089786454818,0.7993550230065338,-0.6560346903622474,49.33369954427083,-9.120139889616198,0.39385346661003745,4,-0.29500198364258523,-0.5400018692016602,4.084998130798333,7.24999809265136,-1.2000007629394602,3,-0.010306157480732159,3.11109227313194,32.97999954223633,1.171444141689414,32.950000762939446,1.5625014901174712,33.189998626708984,-0.010306157480732159
950,2019-04-12,33.06999969482422,33.31999969482422,32.90999984741211,33.11999893188477,5278400.0,0.002424917013860828,-1.2162217892012825,0.5555461365660095,58.934179025588406,57.53789410452139,-0.37430651004390825,-0.5164870786266533,5.470821310464316,10.788841570506598,43.46845631599257,0.4099998474121094,0.31537812559065515,0.43649959564208984,-0.3435746478206383,1.2165738391048215,0.046462473910722224,0.8265367173734575,-0.6531501512172468,55.22387209911397,-1.8820748012230482,0.3900371217313655,4,-0.375,-0.6199998855590749,3.854999542236328,7.164999961853027,-1.0900001525878906,4,-0.03326278777202074,1.46878464564589,32.990001678466804,3.11109227313194,32.97999954223633,1.171444141689414,32.950000762939446,-0.03326278777202074
951,2019-04-15,33.139999389648445,33.18000030517578,32.84000015258789,33.09000015258789,5232900.0,0.00211671289598403,4.230728601191349,-1.0,54.19577714643949,58.30661818260626,-0.38439879278406863,-0.526034584722062,5.040856485681992,10.525243839661108,41.459413297262905,0.3400001525878906,0.2760445371937905,0.4509992599487376,-0.3058881043521424,1.2078866242496176,0.07255557779829758,0.8294429420991776,-0.6468978949792472,70.96764269761236,17.102214200925516,0.3784436821504404,4,-0.44499969482422586,-0.6899995803833008,3.452500343322747,6.990000724792473,-1.260000228881843,0,-0.02625223137923549,-1.2162217892012825,33.06999969482422,1.46878464564589,32.990001678466804,3.11109227313194,32.97999954223633,-0.02625223137923549
952,2019-04-16,33.040000915527344,33.5,33.009998321533196,33.06999969482422,4618200.0,-0.0030174555209054876,-9.888446215137881,-0.599984740978018,57.40746496822467,58.57117617769573,-0.14963998398753375,-0.37351602517668425,4.773273235920939,10.432131143253244,39.601647679156,0.490001678466804,0.27115218731395885,0.3055007934570284,-0.41859419963028444,1.0295957865443413,-0.05654670308663157,0.6675482900006884,-0.4767476258808969,42.50005960470213,-10.552992589225447,0.3620474965436578,4,-0.2350006103515625,-0.5250005722045898,3.3349990844726562,7.089999198913574,-1.5900001525878942,1,-0.019370441038567443,4.230728601191349,33.139999389648445,-1.2162217892012825,33.06999969482422,1.46878464564589,32.990001678466804,-0.019370441038567443
953,2019-04-17,32.889999389648445,33.110000610351555,32.84999847412109,33.049999237060554,6532700.0,-0.004539997630823467,-1.1666693157432069,5.33354526958291,50.0,57.73784496363865,0.11252589347415665,-0.16337056898229463,4.533153725484816,10.401357547772214,37.65470940574289,0.26000213623046875,0.27372825256269806,0.11199932098389098,-0.5313986896090839,0.7553973315768658,-0.20969968431259645,0.4336983262803784,-0.233071428966646,12.857150642230962,-35.978522347646845,0.32169900529648676,4,0.1700000762939382,-0.3749990463256907,3.4850006103515554,7.240000724792473,-1.7799987792968857,2,-0.013073892160397005,-9.888446215137881,33.040000915527344,4.230728601191349,33.139999389648445,-1.2162217892012825,33.06999969482422,-0.013073892160397005
954,2019-04-18,32.959999084472656,33.080001831054695,32.84999847412109,33.02000045776367,6834200.0,0.0021282972369480735,1.5555343632779777,0.3750089407052428,56.378569813879885,57.01369427187851,0.09482537438945826,-0.22854881602661692,4.0803100353441195,10.145641719452207,36.3626199565865,0.23000335693360796,0.36029179228692243,0.17149906158446981,-0.4768103848833505,0.8198085080522901,-0.15265566164944033,0.49565378481837996,-0.2187639198590361,18.181660549663324,-28.828336263771217,0.3241547232339101,4,0.1400012969970703,-0.44499874114990234,3.392500877380371,7.170001029968262,-3.89999961853027,3,-0.01304612612620959,-1.1666693157432069,32.889999389648445,-9.888446215137881,33.040000915527344,4.230728601191349,33.139999389648445,-0.01304612612620959
955,2019-04-22,32.900001525878906,33.779998779296875,32.810001373291016,33.529998779296875,10441400.0,-0.001820314328285777,-1.3950625423856529,10.49971390425329,58.5470823945981,56.60648523299784,0.12571671170925214,-0.12702079700575553,3.763702422099527,10.019604875598404,34.631723290795065,0.9699974060058594,0.40332736770450595,0.08100147247314737,-0.5245475337927203,0.6865504787390151,-0.22177303065978293,0.3837759756060777,0.5999984741210938,9.278391058640311,-40.474508481209305,0.3027745031329329,4,0.3399982452392578,-0.24500179290771484,3.452498435974121,7.229998588562012,-4.220001220703125,0,-0.033738618810653986,1.5555343632779777,32.959999084472656,-1.1666693157432069,32.889999389648445,-9.888446215137881,33.040000915527344,-0.033738618810653986
956,2019-04-23,33.09999847412109,33.174999237060554,32.84999847412109,32.93000030517578,9615900.0,0.00607893431508999,1.0312567055289308,-0.2698395398122806,74.05666658269452,58.12359230976003,-0.09877675958188092,-0.2948813377288175,3.1742447941209306,9.63236884443885,32.74126890199922,0.32500076293946734,0.4091982551849682,0.25099849700927024,-0.3474160336904788,0.8494130277090193,-0.04820876834060783,0.5502057623591483,0.6800003051757884,29.896688283341582,-24.447502454225763,0.299207265349875,4,0.14000129699707742,-0.44499874114989524,3.2125015258789134,7.030001640319831,-5.699998855590813,1,-0.03383682729654558,-1.3950625423856529,32.900001525878906,1.5555343632779777,32.959999084472656,-1.1666693157432069,32.889999389648445,-0.03383682729654558
957,2019-04-24,32.759998321533196,32.900001525878906,32.32899856567383,32.860000610351555,8443100.0,-0.01027190840669423,5.344332125373013,-0.5882550937977088,61.135385727635835,59.02192432287659,0.23628510382381762,0.035934730454719954,3.1169944411534445,9.769595930399781,31.556084715573807,0.7709999084472585,0.33661346717600793,-0.08200149536133239,-0.6811789766651586,0.5171759859424938,-0.3815902360132455,0.2175872452905807,1.020000457763679,29.703631454553094,-27.504969457862646,0.29958874065191204,4,0.29450035095215554,9.536743235116774e-07,3.4700021743774485,7.335001945495613,-5.109998703002923,2,-0.026862002620682945,1.0312567055289308,33.09999847412109,-1.3950625423856529,32.900001525878906,1.5555343632779777,32.959999084472656,-0.026862002620682945
958,2019-04-25,32.52000045776367,32.740001678466804,32.439998626708984,32.669998168945305,6196300.0,-0.007325942492853343,1.0689528169106195,1.499942780850587,45.93303618688832,57.39868464954991,0.4516677925374921,0.2808826272587197,2.9236170192451993,9.813266174604337,30.469139185061856,0.31999969482421164,0.2565997475735031,-0.3159994125366197,-0.9259992890634337,0.2940004639901943,-0.6209993508000267,-0.010999474273212684,1.2019583129882818,13.16346409163685,-41.27495593244031,0.30499993826340704,4,0.5344982147216797,0.23999881744384766,3.567500114440918,7.574999809265137,-4.100000381469727,3,-0.03290281918088889,5.344332125373013,32.759998321533196,1.0312567055289308,33.09999847412109,-1.3950625423856529,32.900001525878906,-0.03290281918088889
959,2019-04-26,33.060001373291016,33.09999847412109,32.575000762939446,32.700000762939446,6908200.0,0.016605193970666843,1.3863813701861325,-2.400040690725219,47.44192318406283,56.12176733382485,-0.08645066228926623,-0.25900865368330983,1.9627322785446566,9.077924917035645,29.130412974838936,0.5799980163574148,0.21205727073188996,0.21550140380859517,-0.4023539660846538,0.8333567737018441,-0.09342628113802931,0.5244290887552197,0.6062389892578111,50.379235010029674,1.3253209784688664,0.3089276849466248,4,-0.0055027008056640625,-0.21000194549560547,2.9949989318847656,7.034998893737793,-4.39000129699707,4,-0.05898368668898035,1.0689528169106195,32.52000045776367,5.344332125373013,32.759998321533196,1.0312567055289308,33.09999847412109,-0.05898368668898035
960,2019-04-29,33.27000045776367,33.326000213623054,33.029998779296875,33.15999984741211,5963400.0,0.006352059157574974,1.6666781222076053,0.3055567329292527,51.70944908332709,55.84550866014568,-0.296249995506507,-0.44288430897154285,1.335283215614922,8.672941186757598,27.532786500936968,0.296001434326179,0.21326881124334562,0.3945005416870089,-0.24413139467790756,1.0331324780519253,0.07518457350455066,0.7138165098694671,0.3427502329101557,94.38318321995051,48.01798134686872,0.3193159681824599,4,-0.2155017852783203,-0.37000083923339844,2.872499465942383,6.824999809265137,-4.800001144409183,0,-0.12654045488114407,1.3863813701861325,33.060001373291016,1.0689528169106195,32.52000045776367,5.344332125373013,32.759998321533196,-0.12654045488114407
961,2019-04-30,33.240001678466804,33.470001220703125,33.060001373291016,33.310001373291016,9695000.0,-0.0009016765519721526,1.1025666105872687,-0.6363573311138209,56.80756639038372,55.77885326260781,-0.2800213523286672,-0.37376716270097887,0.9298499352171277,8.501011223741223,25.700703565481614,0.4099998474121094,0.184005217835832,0.32750167846680256,-0.305248756546483,0.9602521134800881,0.011126460960163342,0.6438768959734418,0.3213989272070208,79.84233067096453,34.82563707752538,0.3163752175066422,4,-0.18550300598145242,-0.34000205993653054,2.9024982452392507,6.854998588562005,-4.6200008392334055,1,-0.13718414991070937,1.6666781222076053,33.27000045776367,1.3863813701861325,33.060001373291016,1.0689528169106195,32.52000045776367,-0.13718414991070937
962,2019-05-01,32.990001678466804,33.56999969482422,32.93000030517578,33.200000762939446,7402700.0,-0.007521058585323481,-2.878762657788875,3.0000000000001017,50.21281223824597,55.80249906685736,-0.04230882897785193,-0.054912087735260684,0.7276994505167167,8.568571395382513,23.61439699585583,0.6399993896484375,0.14951272422138118,0.032001686096201354,-0.46500421444034856,0.5290075866327513,-0.2165012641720736,0.2805046363644763,-0.6610031127929759,48.67279043153363,6.419249619954286,0.24850295026827351,5,0.06449699401854758,-0.09000205993653054,3.1524982452392507,7.104998588562005,-4.25000190734864,2,-0.16944534027063207,1.1025666105872687,33.240001678466804,1.6666781222076053,33.27000045776367,1.3863813701861325,33.060001373291016,-0.16944534027063207
963,2019-05-02,32.18000030517578,32.830001831054695,31.81999969482422,32.700000762939446,12276800.0,-0.02455293519489954,1.5897404547299354,2.4762034514079447,37.142794861889165,53.66519073885839,0.7335259066311082,0.7900842265416301,1.0510191763952008,9.196915530467749,21.871375827626494,1.1700019836425852,0.10732280362438473,-0.7744997024536104,-1.2930188764914874,-0.2559805284157335,-1.033759289472549,-0.515240115434672,1.3899993896484375,20.571463448660715,-19.92781665061284,0.2592595870189368,5,0.6199989318847656,0.6199989318847656,4.012499809265137,7.914999961853027,-1.8700008392333949,3,-0.14077068501198586,-2.878762657788875,32.990001678466804,1.1025666105872687,33.240001678466804,1.6666781222076053,33.27000045776367,-0.14077068501198586
964,2019-05-03,32.580001831054695,32.65999984741211,32.03499984741211,32.34999847412109,6995800.0,0.012430128094640835,2.2051332211745374,-0.44231375857392474,42.939499009496174,51.9310148071804,0.3061479166049281,0.4020318742884186,0.16152870423592702,8.628671947974226,20.641539977915357,0.625,0.06835485810690756,-0.36899833679198224,-0.901475778816696,0.16347910523273157,-0.6352370578043391,-0.10275961577962534,0.9899978637695241,43.428693498884336,4.594023703902415,0.26623872101235563,5,0.11499786376952414,0.21999740600585227,3.6474981307983327,7.514998435974114,-2.3400020599365305,4,-0.1276857434303612,1.5897404547299354,32.18000030517578,-2.878762657788875,32.990001678466804,1.1025666105872687,33.240001678466804,-0.1276857434303612
965,2019-05-06,32.77000045776367,32.939998626708984,32.310001373291016,32.34999847412109,10303800.0,0.0058317561703717935,-1.5200082398089585,1.8260689289149012,44.846800801194235,48.68547416479148,0.10702408390934437,0.19028599142714597,-0.09933558843505352,8.276853594318688,19.73997548291061,0.6299972534179688,0.068185225239354,-0.15899982452392436,-0.6865520561175487,0.36855240706969994,-0.42277594032073296,0.10477629127288424,0.7649992370605503,54.28575788225446,18.709519903220823,0.2637761157968118,5,-0.07500076293945312,0.029998779296875,3.4574995040893555,7.324999809265137,-2.6400012969970703,0,-0.12511444382657555,2.2051332211745374,32.580001831054695,1.5897404547299354,32.18000030517578,-2.878762657788875,32.990001678466804,-0.12511444382657555
966,2019-05-07,32.5,32.959999084472656,32.200000762939446,32.630001068115234,8719100.0,-0.008239257064145189,-1.0821884879679982,-0.30952489078209483,42.8191262707221,46.6503342251344,0.316218034731385,0.4278806884403963,0.11841202048397292,8.380065063712195,19.05755426057258,0.7599983215332102,0.035553833878893215,-0.39450035095214986,-0.940123152451541,0.15112245054724127,-0.6673117517018454,-0.1216889502024543,1.0006996948242204,38.85716029575893,3.985028578856756,0.27281140074969495,5,0.19499969482421875,0.2999992370605469,0.6149997711181641,7.595000267028809,-2.0900001525878906,1,-0.12400002112755415,-1.5200082398089585,32.77000045776367,2.2051332211745374,32.580001831054695,1.5897404547299354,32.18000030517578,-0.12400002112755415
967,2019-05-08,32.43000030517578,32.61999893188477,32.259998321533196,32.5,5778600.0,-0.0021538367638220812,1.3226028745815959,0.5384547668652249,43.74999999999987,46.40777464881346,0.37379313396975533,0.48161863761009727,0.17005223544087755,8.283091552305649,18.25377779860246,0.3600006103515767,-0.0026685032885396254,-0.438500022888185,-1.0212801331207757,0.14428008734440567,-0.7298900780044804,-0.14710996777188967,1.037085389648439,53.50885411786752,15.197146604328523,0.29139005511629495,5,0.2649993896484375,0.3699989318847656,0.5399990081787109,7.664999961853027,-2.120000839233395,2,-0.1174837937122779,-1.0821884879679982,32.5,-1.5200082398089585,32.77000045776367,2.2051332211745374,32.580001831054695,-0.1174837937122779
968,2019-05-09,32.580001831054695,32.639999389648445,31.96999931335449,32.299999237060554,6838900.0,0.004625393908953335,2.350019550435408,-4.000054495912806,44.946837651928746,46.13054292302078,0.260603064782714,0.316332316191577,0.032714556209334944,7.961940779260111,17.409377264098154,0.670000076293956,-0.09519585777980666,-0.26849861145019105,-0.8625134118613786,0.32551618896099654,-0.5655060116557848,0.028508788755402747,0.8541421437695291,61.61643017464853,19.900898718122733,0.2970074002055936,5,0.11499786376952414,0.21999740600585227,0.20749759674071555,7.514998435974114,-2.4100017547607493,3,-0.11786377667653491,1.3226028745815959,32.43000030517578,-1.0821884879679982,32.5,-1.5200082398089585,32.77000045776367,-0.11786377667653491
969,2019-05-10,32.650001525878906,32.72999954223633,31.670000076293945,32.560001373291016,9250000.0,0.002148547909456733,7.480125123979553,0.3214261386084658,46.68434718025825,45.57219826712425,0.14117478991120436,0.2314196412706906,-0.0554622613337159,7.735588195438616,16.81913178478665,1.0599994659423828,-0.13298661111772958,-0.1814989089965806,-0.7779187072305191,0.4149208892373579,-0.4797088081135499,0.11671099012038866,0.7518595633453202,75.96916302816224,28.90506328400877,0.29820989911696977,5,-0.03000164031982422,0.0749979019165039,-0.05500173568725586,7.444998741149902,-2.3800010681152344,4,-0.07166927873132867,2.350019550435408,32.580001831054695,1.3226028745815959,32.43000030517578,-1.0821884879679982,32.5,-0.07166927873132867
970,2019-05-13,31.96999931335449,32.43000030517578,31.81999969482422,32.290000915527344,7944100.0,-0.02082701931837394,1.0333340750795523,-3.5555673292926264,36.70589819250752,43.338679578471336,0.6899330060795172,0.8693597292285951,0.6235542346622616,8.263914979300178,16.382064934754833,0.8300018310546875,-0.1278965557099525,-0.8065011024475162,-1.5045368394484662,-0.10846536544656615,-1.1555189709479912,-0.45748323394704116,1.3625873353525257,23.255772691182,-24.906686723284555,0.3490178685004757,5,0.6500005722045934,0.7550001144409215,0.6250004768371618,8.12500095367432,-1.0100002288818324,0,-0.05411321799790192,7.480125123979553,32.650001525878906,2.350019550435408,32.580001831054695,1.3226028745815959,32.43000030517578,-0.05411321799790192
971,2019-05-14,32.27000045776367,32.400001525878906,31.979999542236328,32.080001831054695,7267300.0,0.009383833307868406,-1.1538386298502499,-0.5937427357202599,44.18055194372745,42.66842843463594,0.26582121561636995,0.5279044986285442,0.2992756793303286,7.8231410197461955,15.857832583878245,0.4300022125244176,-0.16204622097411914,-0.46300001144409464,-1.1739699604057279,0.2479699375175386,-0.8184849859249113,-0.10751503696327802,0.9960827280468223,56.6038380912109,5.854209474431656,0.35548497448081745,5,0.044999122619628906,0.4549989700317383,0.30499982833862305,7.824999809265137,-1.1400012969970703,1,-0.06631550252991147,1.0333340750795523,31.96999931335449,7.480125123979553,32.650001525878906,2.350019550435408,32.580001831054695,-0.06631550252991147
972,2019-05-15,32.400001525878906,32.439998626708984,31.86000061035156,32.200000762939446,5744000.0,0.004028542493681897,3.142917478439786,1.0526432027627406,48.536600570156835,43.93440684666568,0.04841913651659979,0.36627709887258675,0.1521324371769026,7.5686191325056456,15.84571093702612,0.5799980163574254,-0.22660340929878942,-0.3009989738464327,-1.011400022303313,0.4094020746104441,-0.6561994980748693,0.054201550382003916,0.8022383355509248,68.86809597927108,12.812014371961055,0.35520052422843906,5,-0.08500194549560547,0.3249979019165039,0.2174983024597168,7.694998741149902,-0.9200019836425781,2,-0.06141980199838326,-1.1538386298502499,32.27000045776367,1.0333340750795523,31.96999931335449,7.480125123979553,32.650001525878906,-0.06141980199838326
973,2019-05-16,32.459999084472656,32.72999954223633,32.290000915527344,32.36999893188477,5135600.0,0.0018517764125975944,-2.5200427252613107,0.44999904632927007,41.71268185659702,43.79809382967689,0.03611404075651592,0.28713480657870605,0.08113928255971814,7.387017620207146,15.464842165854197,0.4399986267089844,-0.30826746481294975,-0.21950139999389506,-0.9318432641766563,0.4928404641888626,-0.5756723320852757,0.13666953209748556,0.6809511855517414,74.52824586815896,17.02067855869575,0.3561709320913791,5,-0.14499950408935547,0.2650003433227539,0.11750078201293945,7.635001182556152,-1.9399986267089844,3,-0.06623535672121228,3.142917478439786,32.400001525878906,-1.1538386298502499,32.27000045776367,1.0333340750795523,31.96999931335449,-0.06623535672121228
974,2019-05-17,32.529998779296875,32.86999893188477,32.205001831054695,32.40999984741211,5852500.0,0.002156490967299529,-1.5094468636413383,1.333319204849001,39.36780223225348,43.189316210905695,-0.046627928157626286,0.19317290236677565,0.03200151173017218,7.207360175929061,14.966385384136279,0.6649971008300781,-0.3590091884869082,-0.12800168991088867,-0.8305868720985004,0.5745834922767266,-0.47929428100469806,0.22329090118292072,0.5521134829783065,67.61900955854793,14.165580006719523,0.3512925910938071,5,-0.21499919891357422,0.19500064849853516,0.042500972747802734,7.565001487731934,-1.8499984741210938,4,-0.07254837969760108,-2.5200427252613107,32.459999084472656,3.142917478439786,32.400001525878906,-1.1538386298502499,32.27000045776367,-0.07254837969760108
975,2019-05-20,31.790000915527344,32.360000610351555,31.63999938964844,32.31999969482422,9077200.0,-0.02274816758494591,1.3606573779923656,-4.4166958069746,32.69689835248872,42.06462421999087,0.6031674376917593,0.8914538111589039,0.7779226534285044,7.8563943394069895,15.754204109750066,0.889999389648434,-0.31786806217567687,-0.8124995231628418,-1.604296526999299,-0.020702519326388114,-1.2083980250810669,-0.41660102124461673,1.2356268593085886,12.195250545067395,-36.35371777667687,0.3958985019182277,5,0.4649982452392649,0.9199981689453125,0.782498836517334,8.304999351501465,-0.9500007629394531,0,-0.04781379094019622,-1.5094468636413383,32.529998779296875,-2.5200427252613107,32.459999084472656,3.142917478439786,32.400001525878906,-0.04781379094019622
976,2019-05-21,31.979999542236328,32.18000030517578,31.53000068664551,31.920000076293945,6531900.0,0.00597667886873765,1.8260792045543917,-0.11320680025335406,37.77237439442847,41.400443597149604,0.37062484370082416,0.6463860211899473,0.5939205858114676,7.563638002158697,16.630505964992686,0.6499996185302699,-0.3220325350745057,-0.5665009498596163,-1.3685063367765196,0.23550443705729052,-0.9675036433180679,-0.16549825640116467,0.9624905294883561,33.58204812503078,-14.333636506449949,0.4010026934584527,5,0.2200002670288157,0.6750001907348633,0.5925002098083496,8.11500072479248,-1.2099990844726562,1,-0.03189494910456603,1.3606573779923656,31.790000915527344,-1.5094468636413383,32.529998779296875,-2.5200427252613107,32.459999084472656,-0.03189494910456603
977,2019-05-22,31.8799991607666,32.110000610351555,31.70499992370605,31.979999542236328,6141600.0,-0.0031269663196102915,1.2499880791544837,-1.6666878596178911,45.61401845443419,41.474574797427984,0.4295776445187869,0.7136689510593826,0.7046819234089341,7.551751440695767,16.955743445638554,0.40500068664550426,-0.35396019732400674,-0.6225013732910156,-1.4704317103501126,0.22542896376807775,-1.046466541820564,-0.19853620476146716,0.9494917601517514,26.11932331736724,-24.211954248474783,0.4239651685295468,5,0.32000064849854226,0.7750005722045898,0.6925005912780762,8.215001106262207,-0.8399982452392578,2,-0.023525722074766997,1.8260792045543917,31.979999542236328,1.3606573779923656,31.790000915527344,-1.5094468636413383,32.529998779296875,-0.023525722074766997
978,2019-05-23,31.45000076293945,31.76000022888184,31.20000076293945,31.709999084472656,7162100.0,-0.013488030399835593,2.1111028694951672,2.599973297221039,33.62315843944454,40.02333160400424,0.7626270771659129,1.1166465654375948,1.1306727876928981,7.869260313870644,17.504820722758126,0.679998397827152,-0.37006740597536947,-0.9989997863769595,-1.9685778141728996,-0.029421758581019475,-1.483788800274926,-0.5142107724789895,1.2755309392370755,14.97007629402887,-34.73752886621668,0.4847890138979695,5,0.5849990844726598,1.0399990081787145,1.209999561309818,8.644999504089359,-0.9900016784667933,3,0.0009538562343129886,1.2499880791544837,31.8799991607666,1.8260792045543917,31.979999542236328,1.3606573779923656,31.790000915527344,0.0009538562343129886
979,2019-05-24,31.11000061035156,31.729999542236328,31.03000068664551,31.6200008392334,8283900.0,-0.010810815400314588,-1.0895485847190194,1.9615520049297812,26.94443679149917,38.93872478166998,0.9624133031906617,1.373486469998273,1.4764942030206107,8.102114410965616,18.700420487143017,0.6999988555908168,-0.3986190334054811,-1.2414999008178746,-2.336451094424124,-0.14654870721162538,-1.7889754976209993,-0.69402430401475,1.462977997901259,6.015032202643128,-41.33249456118392,0.5474755968031251,5,0.8399991989135849,1.2949991226196325,1.6774992942810094,8.98499965667725,-0.5900001525878871,4,-0.01896496756710353,2.1111028694951672,31.45000076293945,1.2499880791544837,31.8799991607666,1.8260792045543917,31.979999542236328,-0.01896496756710353
980,2019-05-28,29.059999465942386,31.1200008392334,29.01000022888184,31.10000038146973,24476400.0,-0.06589524603631969,1.0288449547005134,3.999999999999972,18.029729826505758,36.03307787975646,2.8566260305145974,3.2590040506447515,3.50152311908624,10.02717094288251,20.836167101921365,2.110000610351559,-0.5026146275025383,-3.0810009956359856,-4.8461008206993235,-1.3159011705726513,-3.963550908167651,-2.1984510831043167,3.3278217917175574,1.577262960794662,-44.909150906703,0.8825499125316678,5,1.8800001144409215,2.335000038146969,3.747500896453854,11.035000801086422,2.1900005340576136,1,0.05574676080541563,-1.0895485847190194,31.11000061035156,2.1111028694951672,31.45000076293945,1.2499880791544837,31.8799991607666,0.05574676080541563
981,2019-05-29,28.68000030517578,28.95000076293945,28.43000030517578,28.88999938964844,13150600.0,-0.013076365029254577,2.151500439265779,0.1029406814841427,17.047443716441265,32.53428267378807,2.9880561649343917,3.457111108603584,3.853553874347128,10.279226347162023,23.40313808911883,0.6299991607666051,-0.6456780830487396,-3.233000087738038,-5.505491435449358,-0.9605087400267145,-4.369245761593696,-2.096754413882376,3.234926008455229,6.793477697498691,-37.20166486202116,1.1362456738556614,5,1.9699993133544957,2.3199996948242188,4.2674994468688965,11.414999961853027,2.309999465942383,2,0.07531380140962907,1.0288449547005134,29.059999465942386,-1.0895485847190194,31.11000061035156,2.1111028694951672,31.45000076293945,0.07531380140962907
982,2019-05-30,27.399999618530273,28.309999465942386,27.25,28.28000068664551,15970500.0,-0.044630427929755356,1.2553213075502614,4.190499545867339,12.023431869456715,29.23547711966136,3.893681689869748,4.529057373015018,5.086911921844482,11.40369998512054,26.108490717569076,1.4300003051757812,-0.7313612917521226,-4.233500671386718,-7.2132522846576705,-1.2537490581157655,-5.723376478022196,-2.74362486475124,3.957338533747901,3.325933723233152,-36.852308029432436,1.4898758066354767,5,2.659999847412113,3.010000228881836,5.547500133514404,12.695000648498535,3.29000091552734,3,0.12299273307121905,2.151500439265779,28.68000030517578,1.0288449547005134,29.059999465942386,-1.0895485847190194,31.11000061035156,0.12299273307121905
983,2019-05-31,27.649999618530273,27.68000030517578,26.959999084472656,27.270000457763672,10453400.0,0.00912408771826878,2.2727288490465436,-0.43181670401886363,14.285690930418568,26.44857586390193,3.2292171782968637,4.134245098402847,4.795758825357289,10.984635325558408,27.691152167127502,0.720001220703125,-0.8916981568108859,-3.7570006370544426,-7.21253589107549,-0.30146538303339554,-5.484768264064968,-2.0292330100439173,2.968017666337829,14.465418613001798,-20.310360646501568,1.7277676270105238,5,2.0100002288818324,2.614999771118164,5.257249355316162,12.445000648498535,2.8500003814697266,4,0.12260402689934158,1.2553213075502614,27.399999618530273,2.151500439265779,28.68000030517578,1.0288449547005134,29.059999465942386,0.12260402689934158
984,2019-06-03,28.420000076293945,28.489999771118164,27.670000076293945,27.68000030517578,12485500.0,0.02784811820567401,-1.1578932838761329,1.9473721195207525,24.96473151834718,25.589446215663976,2.028188527639731,3.2007101979148658,3.9691705883541246,10.04769270585804,28.8852038078387,0.8400001525878906,-1.0885652010206712,-2.779000091552735,-6.43238770857522,0.8743875254697464,-4.605693900063976,-0.9523062830414943,1.4664135684950672,35.096162883836556,-1.0898588795183741,1.826693808511241,6,1.1499996185302734,1.8449993133544922,4.48724889755249,11.675000190734863,2.879999160766605,0,0.07178040122105211,2.2727288490465436,27.649999618530273,1.2553213075502614,27.399999618530273,2.151500439265779,28.68000030517578,0.07178040122105211
985,2019-06-04,28.670000076293945,28.73200035095215,28.399999618530273,28.489999771118164,11999700.0,0.008796622073500071,1.1842092054409477,0.24324373087817966,24.431798015976767,24.10715995139157,1.4405648345139461,2.769808852004207,3.679150527724275,9.634341533509016,30.459540468152863,0.332000732421875,-1.278146956548941,-2.3240000724792473,-6.065283120811699,1.4172829758532082,-4.194641596645475,-0.4533585483130196,0.6311306564317967,85.92962560407325,50.16477397282381,1.870641524166227,6,0.8649997711181605,1.5949993133544922,4.2822489738464355,11.425000190734863,1.9799995422363281,1,0.06452739367096894,-1.1578932838761329,28.420000076293945,2.2727288490465436,27.649999618530273,1.2553213075502614,27.399999618530273,0.06452739367096894
986,2019-06-05,28.46999931335449,28.85000038146973,28.270000457763672,28.85000038146973,12103200.0,-0.006975959623551908,2.0526225969984058,-2.1111134658585566,22.36283376948427,21.523694986397135,1.2184443669229807,2.7957514475353378,3.8292121428225947,9.660665237574367,32.0191747939495,0.5799999237060582,-1.4954277661088646,-2.3225008010864308,-6.155245974082558,1.510244371909696,-4.238873387584494,-0.40612821458836734,-1.5100002288818324,79.89413717763021,46.32071345396881,1.9163725864980636,6,0.8900003433227575,1.7950000762939489,4.507249832153324,11.62500095367432,2.329999923706062,2,0.09764667206512678,1.1842092054409477,28.670000076293945,-1.1578932838761329,28.420000076293945,2.2727288490465436,27.649999618530273,0.09764667206512678
987,2019-06-06,28.6200008392334,28.63999938964844,28.170000076293945,28.440000534057614,9267400.0,0.005268757621941678,3.2727714102407433,-0.4736836821763796,23.333341280620587,20.38038196875003,0.6228842558286907,2.4724425595662183,3.6170896452611885,9.33593599497587,33.683851274005164,0.46999931335449574,-1.6343513555617726,-1.981999301910399,-5.850624390054627,1.8866257862338323,-3.916311845982513,-0.04768675783828513,-1.6222017288208015,87.83072040205654,56.98249177762062,1.9343125440721154,6,0.7249984741210938,1.644998550415039,4.357248306274414,11.47499942779541,2.059999465942383,3,0.08280918456983,2.0526225969984058,28.46999931335449,1.1842092054409477,28.670000076293945,-1.1578932838761329,28.420000076293945,0.08280918456983
988,2019-06-07,28.739999771118164,28.95000076293945,28.61000061035156,28.70000076293945,11638400.0,0.004192834673864443,-2.0909201251917193,0.22221633535372196,23.862068929230006,20.03789665072012,0.08721729654017807,2.1607949646898703,3.4434652682547267,9.029914298579627,34.91692292826245,0.3400001525878906,-1.8354805200686322,-1.6700002670288079,-5.506309053420907,2.166308519363291,-3.588154660224859,0.2481541261672433,-1.7051566352844247,83.5936813149972,55.02571033020309,1.9181543931960499,6,0.3000001907348633,1.2199993133544922,4.237249374389648,11.355000495910645,1.5799999237060547,4,0.0678497139342038,3.2727714102407433,28.6200008392334,2.0526225969984058,28.46999931335449,1.1842092054409477,28.670000076293945,0.0678497139342038
989,2019-06-10,30.309999465942386,30.5,29.85000038146973,30.10000038146973,24143900.0,0.05462768640666349,1.2033879675427681,5.250107291020467,40.84157510173513,22.572546125745603,-1.79719026842222,0.42846738933956985,1.828918541146205,7.270594455311819,35.14450575323038,1.760000228881836,-2.0604400563148992,0.01699953079224059,-3.671549526806455,3.7055485883909363,-1.827274998007109,1.8612740595915866,-3.198550025024417,91.84547037429073,58.6780846249813,1.8442745287993476,6,-1.5799999237060582,-0.3500003814697301,2.4899997711181605,9.785000801086422,0.13000106811522727,0,0.006268575961906775,-2.0909201251917193,28.739999771118164,3.2727714102407433,28.6200008392334,2.0526225969984058,28.46999931335449,0.006268575961906775
990,2019-06-11,30.239999771118164,30.35000038146973,29.79999923706055,30.29999923706055,17107800.0,-0.002309458794378272,5.874938905908834,-0.28571298819256913,39.07035455833505,25.01953621928936,-1.723443464876464,0.381789011913817,1.8603763700078133,7.1500626368807545,35.39925926210818,0.5500011444091797,-2.2258491113297048,0.033499813079835405,-3.569611690112211,3.636611316271882,-1.7680559385161914,1.8350555646758586,-2.925237296655272,88.84119152809737,53.42426355446052,1.8015557515960234,6,-1.510000228881836,-0.2800006866455078,2.5074996948242188,9.855000495910645,0.8099994659423864,1,0.0350528926575846,1.2033879675427681,30.309999465942386,-2.0909201251917193,28.739999771118164,3.2727714102407433,28.6200008392334,0.0350528926575846
991,2019-06-12,30.1299991607666,30.3700008392334,29.96999931335449,30.209999084472656,13485300.0,-0.0036375863486818316,-1.0000095367522412,1.3333439298088665,39.021331668970504,28.01930286367978,-1.5490270174588545,0.3407144100189896,1.9345979852657749,7.063125629746615,35.659202100020146,0.4000015258789098,-2.3548514297398313,0.03049926757812571,-3.4392283776754127,3.500226912831664,-1.7043645550486453,1.7653630902048967,-2.6241224347714827,84.12013513524576,45.56382628909796,1.73486382262677,6,-1.3999996185302734,-0.1700000762939453,2.6175003051757812,9.965001106262207,1.4100017547607422,2,0.017258561973037878,5.874938905908834,30.239999771118164,1.2033879675427681,30.309999465942386,-2.0909201251917193,28.739999771118164,0.017258561973037878
992,2019-06-13,30.40999984741211,30.68000030517578,30.10000038146973,30.10000038146973,10592300.0,0.009293086440244736,-2.7419414381434097,-3.8749970197648747,43.35038076222693,31.24871284499182,-1.5166496542502585,-0.10120515289492715,1.6348741184292521,6.578630998162268,35.653426091730246,0.5799999237060511,-2.218906697225993,0.41000003814697195,-2.892037428683416,3.7120375049773635,-1.2410186952682238,2.0610187715621677,-2.724475724976699,86.95649770196708,43.54057248784504,1.6510187334151953,6,-1.234999656677246,-0.4950008392333949,2.3374996185302734,3.3550004959106445,1.0799999237060547,3,0.012824708701260734,-1.0000095367522412,30.1299991607666,5.874938905908834,30.239999771118164,1.2033879675427681,30.309999465942386,0.012824708701260734
993,2019-06-14,30.309999465942386,30.53000068664551,29.979999542236328,30.489999771118164,11839700.0,-0.003288404537043488,3.2307432729832737,-0.5806471460477775,44.72295019884985,33.44407047615879,-1.1171256631246145,-0.17975202361776965,1.7081022697310821,6.475471661616037,36.28494487141594,0.5500011444091832,-2.028324957830307,0.41749963760376474,-2.68104918194334,3.516048457150866,-1.1317747721697877,1.9667740473773172,-2.3849172488877457,57.95450112056619,9.402472039200973,1.5492744097735514,6,-0.8849992752075231,-0.3950004577636719,2.4374999999999964,3.164999961853024,1.6400012969970632,4,0.012207220249183637,-2.7419414381434097,30.40999984741211,-1.0000095367522412,30.1299991607666,5.874938905908834,30.239999771118164,0.012207220249183637
994,2019-06-17,30.170000076293945,30.434999465942386,30.1200008392334,30.3700008392334,7957600.0,-0.004618917588756544,-1.0999961852930566,1.1111134658585393,59.78836174620223,37.372577557294946,-0.7853737302448245,-0.2378161273730015,1.8049659976705819,6.412947457345034,37.22852972296451,0.3149986267089879,-1.6361911556307405,0.39550018310546875,-2.449510175443976,3.2405105416549134,-1.0270049961692536,1.818005362380191,-2.0245244121896135,42.04549887943381,-11.934286581252117,1.422505179274722,6,-0.744999885559082,-0.2550010681152308,2.5774993896484375,2.84999942779541,1.8999996185302734,0,0.004971813660953117,3.2307432729832737,30.309999465942386,-2.7419414381434097,30.40999984741211,-1.0000095367522412,30.1299991607666,0.004971813660953117
995,2019-06-18,30.270000457763672,30.489999771118164,30.1200008392334,30.43000030517578,10298700.0,0.0033145635139821827,1.6428610354223434,0.7999961853172862,64.7495288250102,42.08221034124227,-0.7091174598708925,-0.4822553187979466,1.6466284163903993,6.117251844415293,37.46325852946999,0.3699989318847656,-1.2423605898547976,0.5715005874633796,-2.124096410569557,3.2670975854963125,-0.7762979115530868,1.919299086479846,-1.9217628223736227,42.25362328573952,-16.96395416675182,1.3477984990164666,6,-0.8450002670288086,-0.3550014495849574,2.402499198913574,2.3849992752075195,1.2799987792968786,1,0.005616124008030576,-1.0999961852930566,30.170000076293945,3.2307432729832737,30.309999465942386,-2.7419414381434097,30.40999984741211,0.005616124008030576
996,2019-06-19,30.959999084472656,31.0049991607666,30.11000061035156,30.170000076293945,11185600.0,0.022794800669783788,1.0340895544386077,-4.9374985098824595,87.08331892888083,49.165541191048966,-1.1273144049748183,-1.3202793084940474,0.9044628743326157,5.230230471345415,37.34078340277968,0.8949985504150426,-0.9536908552370846,1.3124992370605462,-1.235927503734274,3.860925977855363,0.038285866663137824,2.5867126074579545,-2.4252204354997495,95.60974702034815,28.11098052429496,1.2742133703974088,6,-1.1524991989135742,-1.0450000762939418,1.7125005722045898,1.6950006484985352,0.8900012969970739,2,0.0029069817586988567,1.6428610354223434,30.270000457763672,-1.0999961852930566,30.170000076293945,3.2307432729832737,30.309999465942386,0.0029069817586988567
997,2019-06-20,31.1299991607666,31.364999771118164,30.920000076293945,31.149999618530273,8706200.0,0.005490958699000847,-1.0227321987463478,-0.025317066928706115,86.86439239646968,56.165799354075595,-1.0100456121883568,-1.63307715891672,0.6909327618384467,4.859800880334291,37.16895588200496,0.44499969482421875,-0.654364816717603,1.519999313354493,-0.909399597905967,3.9493982246149493,0.3052998577242647,2.734698768984721,-2.348198460614327,83.03244971004175,8.46075645467539,1.2146994556302284,6,-0.5474996566772461,-1.215000152587887,1.390000343322754,1.5250005722045898,0.6300010681152379,3,0.013170631731897808,1.0340895544386077,30.959999084472656,1.6428610354223434,30.270000457763672,-1.0999961852930566,30.170000076293945,0.013170631731897808
998,2019-06-21,31.479999542236328,31.5,30.791000366210934,31.11000061035156,12099000.0,0.01124318634453525,2.458536086119166,-18.499523173755662,85.581379669177,61.13688875045803,-1.0398551864124101,-2.0877551671868204,0.29960478585173433,4.309690769555239,36.45341279343422,0.708999633789066,-0.28596036354758425,1.868499755859375,-0.5657147430065166,4.302714254725267,0.6513925064264292,3.085607005292321,-2.3882149535681485,98.56111751468248,18.211328538571493,1.2171072494329451,6,-0.8299999237060547,-1.5650005340576136,1.0399999618530273,1.1750001907348633,0.3600006103515625,4,0.0003176692829496286,-1.0227321987463478,31.1299991607666,1.0340895544386077,30.959999084472656,1.6428610354223434,30.270000457763672,0.0003176692829496286
999,2019-06-24,30.520000457763672,31.479999542236328,30.48500061035156,31.34000015258789,10618400.0,-0.03049552409251588,-1.2359541893119725,-2.2162217892012612,68.46307681589283,64.40274677907556,-0.05245052136330841,-1.237680265266043,1.2059464690207093,5.064041969768823,35.428490767792596,0.9949989318847692,0.06944613693890389,0.9380006790161133,-1.4332354994704595,3.309236857502686,-0.24761741022717132,2.123618768259398,-1.0910657115090387,29.496404852077685,-48.07602783309977,1.1856180892432862,6,0.21499919891357422,-0.6050014495849574,1.9999990463256836,2.1349992752075195,1.4899978637695241,0,0.04685453092160796,2.458536086119166,31.479999542236328,-1.0227321987463478,31.1299991607666,1.0340895544386077,30.959999084472656,0.04685453092160796
1000,2019-06-25,30.68000030517578,30.85000038146973,30.35300064086914,30.38999938964844,7514700.0,0.005242458879826328,-1.7307797107524823,-0.3536597847021235,72.2334134522209,68.09297808832561,-0.1603333900254853,-1.338728168413983,0.9904631633930308,4.676319864713207,32.84882689441671,0.4969997406005895,0.44287951776426127,1.0170004844665534,-1.38957014877856,3.423571117711667,-0.18628483215600156,2.2202858010891084,-0.9611164233967955,41.00719029584515,-34.77322155817997,1.2032853166225566,6,0.05999946594238281,-1.0200004577636754,1.8399991989135742,1.9749994277954102,1.8499984741210938,1,0.04530636818194367,-1.2359541893119725,30.520000457763672,2.458536086119166,31.479999542236328,-1.0227321987463478,31.1299991607666,0.04530636818194367
1001,2019-06-26,30.84000015258789,30.95000076293945,30.15999984741211,30.40999984741211,7541900.0,0.00521511883378678,1.4307663415378633,1.482754991976025,72.28916031809072,71.30839803897713,-0.23359301646900477,-1.4004088266019394,0.77343847661637,4.292006462973205,29.909747991144712,0.7900009155273402,0.5767922327043351,1.069000339508058,-1.3456818244936244,3.4836825035097405,-0.13834074249278316,2.2763414215088993,-0.871760014257962,50.74628565246974,-22.538675841137234,1.2073410820008417,6,-0.10000038146972656,-1.2700004577636719,1.6424989700317383,1.8149995803833008,1.3699989318847656,2,0.023022019486374168,-1.7307797107524823,30.68000030517578,-1.2359541893119725,30.520000457763672,2.458536086119166,31.479999542236328,0.023022019486374168
1002,2019-06-27,30.770000457763672,30.82999992370605,30.54999923706055,30.68000030517578,5051500.0,-0.00226976960045,1.6666848319709582,0.2093025318926208,70.58824894892672,74.182320122319,-0.11974994115413651,-1.1225455899283716,0.7876479437686257,4.135487278122596,26.301909255575612,0.2900009155273402,0.7386042482347115,0.830500602722168,-1.3461357380644117,3.007136943508751,-0.25781756767112185,1.9188187731154578,-0.6100006103515625,45.52242842461561,-25.365573961098676,1.0883181703932912,6,0.034999847412109375,-1.235000610351566,1.6574993133544922,1.8849992752075195,0.6700000762939418,3,0.03509911952027811,1.4307663415378633,30.84000015258789,-1.7307797107524823,30.68000030517578,-1.2359541893119725,30.520000457763672,0.03509911952027811
1003,2019-06-28,31.040000915527344,31.06999969482422,30.68000030517578,30.899999618530273,7589100.0,0.008774795376889521,2.9000162125561477,1.5555673292925867,60.05511871014856,74.21195978497973,-0.30766412634880425,-1.1863801246718637,0.46868015096003646,3.6316917872290446,22.268966526913186,0.3899993896484375,0.92623631868722,0.931000995635987,-1.0101857369756146,2.8721877282475923,-0.03959237066981558,1.9015943619417897,-0.8800010681152344,66.66676299742797,-1.5053947880092835,0.9705933663058018,6,-0.2350006103515625,-1.6800012588500977,1.3874988555908203,1.6149988174438477,-0.4600009918212926,4,0.02319585348318487,1.6666848319709582,30.770000457763672,1.4307663415378633,30.84000015258789,-1.7307797107524823,30.68000030517578,0.02319585348318487
1004,2019-07-01,30.459999084472656,31.440000534057614,30.32999992370605,31.26000022888184,8090900.0,-0.01868562544933916,-1.0943418294361482,-5.714240950395797,52.65699570570265,72.86834499394554,0.3551476722460123,-0.46979728214586913,0.989708730007834,3.979337598555823,19.46551211128436,1.1100006103515625,1.0438968018729078,0.2489992141723647,-1.525758193464327,2.0237566218090564,-0.6383794896459811,1.1363779179907105,1.0400009155273438,23.43742782253925,-40.38029269239408,0.8873787038183464,7,0.345001220703125,-1.114999771118164,1.8025007247924805,2.030000686645508,0.4100017547607422,0,0.04530535487831666,2.9000162125561477,31.040000915527344,1.6666848319709582,30.770000457763672,1.4307663415378633,30.84000015258789,0.04530535487831666
1005,2019-07-02,30.520000457763672,30.63999938964844,30.229999542236328,30.43000030517578,8013900.0,0.001969841598636224,1.4848624966765376,-0.11250002980227926,54.76773961579769,69.27772507026964,0.37362926185557654,-0.40485191466339643,0.87214962176553,3.692315060185294,16.832701247295446,0.4099998474121129,1.1621391264886292,0.2165005683898933,-1.4064307784195726,1.8394319151993592,-0.5949651050148397,1.0279662417946263,0.9565995407104495,28.125032596272703,-31.75622723390697,0.811465673404733,7,0.3099994659423828,-1.2900009155273438,1.6574993133544922,1.8849992752075195,-2.3000011444091832,1,0.04882037488274338,-1.0943418294361482,30.459999084472656,2.9000162125561477,31.040000915527344,1.6666848319709582,30.770000457763672,0.04882037488274338
1006,2019-07-03,31.25,31.32999992370605,30.63800048828125,30.84000015258789,7003100.0,0.023918726451087835,1.4280694944519727,4.555546136565931,59.25110113651068,66.20958159694086,-0.34744515560905853,-0.9653985778031391,0.08544080139156307,2.733562063992153,14.290949077777155,0.8099994659423793,1.1971521835740866,0.8075000762939446,-0.6184822923454938,2.233482444933383,0.0945088919742254,1.5204912606136638,0.19000053405761363,84.29748939530818,26.69097938496084,0.7129911843197196,7,-0.4200000762939453,-2.020000457763672,-0.08250045776366832,0.14499950408935547,-4.75,2,0.040959960937499984,1.4848624966765376,30.520000457763672,-1.0943418294361482,30.459999084472656,2.9000162125561477,31.040000915527344,0.040959960937499984
1007,2019-07-05,30.989999771118164,31.21500015258789,30.52400016784668,31.209999084472656,5234200.0,-0.008320007324218781,5.0086576496637285,-0.5365838908065762,57.234044625457614,63.05987770319425,-0.12224794718924414,-0.5467735718927145,0.2955022023853502,2.7630502855040575,11.490748491185979,0.7259998321533203,1.1942197728577355,0.4289999008178711,-0.7277815298942052,1.5857813315299474,-0.14939081453816883,1.007390616173911,0.401600723266597,62.80988478677927,5.030628906595915,0.5783907153560388,7,-0.1700000762939453,-1.760000228881836,-0.16499996185302734,0.11499977111816406,-4.69999885559082,4,0.03936751604920952,1.4280694944519727,31.25,1.4848624966765376,30.520000457763672,-1.0943418294361482,30.459999084472656,0.03936751604920952
1008,2019-07-08,30.690000534057614,31.04999923706055,30.57999992370605,30.989999771118164,4360000.0,-0.00968051756296373,1.2381017257039015,1.363637151799432,55.34979827632215,61.602846754353074,0.060240072415286505,-0.09823107983968526,0.548783995958626,2.8159984743276105,9.048255219888953,0.4699993133544993,1.0084784201872452,0.03150062561034872,-0.7453560954266827,0.8083573466473801,-0.3569277349081652,0.41992898612886265,0.655135922241211,38.016579732624436,-20.85430112054678,0.38842836051851565,7,0.10999965667724965,-1.4600009918212855,-0.45500087738036754,-0.17500114440917613,-4.730001449584957,0,0.024437927238473156,5.0086576496637285,30.989999771118164,1.4280694944519727,31.25,1.4848624966765376,30.520000457763672,0.024437927238473156
1009,2019-07-09,30.5,30.809999465942386,30.434999465942386,30.60000038146973,5011400.0,-0.006190958968761318,-2.2608490135753616,0.33333545261498954,52.32322734127971,59.39060385313739,0.2761447577347269,0.11250167739662231,0.6714875443327344,2.762839584666466,8.495952262592898,0.375,0.8006950031155569,-0.16799993515014577,-0.931443640895651,0.5954437705953595,-0.5497217880229002,0.21372191772260862,0.800530979736326,24.54548764818801,-34.92258767644947,0.38172185287275345,7,0.3000001907348633,-0.9149999618530273,-0.5375003814697266,-0.13000106811523438,-4.979999542236328,1,0.0026229483182311775,1.2381017257039015,30.690000534057614,5.0086576496637285,30.989999771118164,1.4280694944519727,31.25,0.0026229483182311775
1010,2019-07-10,31.29999923706055,31.35000038146973,30.57999992370605,30.60000038146973,6607400.0,0.026229483182313107,-1.0810829619586722,-6.999961853172613,53.35968439042892,57.28732875006386,-0.47679939814831584,-0.6366549626313862,-0.1946700693588781,1.726654410362979,8.114008878161485,0.8500003814697301,0.6006535195343048,0.5789993286132855,-0.20620314880265767,1.3642018060292287,0.18639808990531392,0.9716005673212571,-1.0699996948242223,94.53539952139147,38.00155629017447,0.3926012387079719,7,-0.46499919891357777,-1.4649991989135778,-1.3824996948242223,-0.9300003051757848,-6.239999771118164,2,-0.013737968316561933,-2.2608490135753616,30.5,1.2381017257039015,30.690000534057614,5.0086576496637285,30.989999771118164,-0.013737968316561933
1011,2019-07-11,30.649999618530273,31.57999992370605,30.61000061035156,31.43000030517578,5846400.0,-0.020766761481599283,-1.2558157587155798,-1.114288516925022,45.667874883458964,54.51839829834521,0.16026824544963603,0.05723363791384628,0.38122117605392347,2.1298197871439584,7.8309927613727615,0.9699993133544922,0.525221751309715,-0.09700031280517507,-0.8326801707627389,0.6386795451523888,-0.464840241783957,0.27083961617360686,-0.39760005950927635,18.77729839582863,-32.983428754875064,0.3678399289787825,7,0.25500011444091797,-0.7749996185302734,-0.75,-0.2800006866455078,-5.239999771118164,3,-0.07928222954060538,-1.0810829619586722,31.29999923706055,-2.2608490135753616,30.5,1.2381017257039015,30.690000534057614,-0.07928222954060538
1012,2019-07-12,30.79999923706055,30.920000076293945,30.54999923706055,30.649999618530273,4348200.0,0.004893951725845724,-1.114288205513889,-0.19230703395322565,43.632956125982204,52.69371356677117,0.01673088990106919,-0.0654033834772676,0.16538771923866946,1.7289571606826222,7.879342651982961,0.3700008392333949,0.41665446947564533,0.033499336242680755,-0.68504494467944,0.7520436171648015,-0.32577280421837784,0.39277147670373935,-0.49449566345215246,31.877696523463072,-13.386294905118177,0.3592721404610597,7,0.10500049591064098,-0.9249992370605504,-0.9874997138977086,-0.4300003051757848,-5.090000152587894,4,-0.13961036829788342,-1.2558157587155798,30.649999618530273,-1.0810829619586722,31.29999923706055,-2.2608490135753616,30.5,-0.13961036829788342
1013,2019-07-15,30.68000030517578,30.920000076293945,30.559999465942386,30.8700008392334,4572400.0,-0.0038960693135465796,1.4827713212709317,-1.2666734483679112,51.77777608235677,52.596022497510525,0.08972946780862401,0.0882615667061657,0.24291382399646722,1.5870246171334017,7.812055707737733,0.36000061035155895,0.2880188789091811,-0.10499963760376119,-0.792435368459433,0.5824360932519106,-0.4487175030315953,0.23871822782407293,-0.3235168775634776,21.397444653595464,-24.79274752949194,0.3437178654278352,7,0.22499942779541016,-0.5850000381469762,-0.8750009536743164,-0.3100013732910156,-5.54000091552734,0,-0.1430899395691282,-1.114288205513889,30.79999923706055,-1.2558157587155798,30.649999618530273,-1.0810829619586722,31.29999923706055,-0.1430899395691282
1014,2019-07-16,30.31999969482422,30.7450008392334,30.239999771118164,30.68000030517578,4747100.0,-0.011734048460580682,1.061221788853337,1.8947347287055163,46.17020689453664,51.640741084037074,0.47805536402393756,0.48493903531830895,0.5424874533573032,1.6816185262169867,7.535969884121957,0.5050010681152344,0.16189157781024477,-0.4725002288818345,-1.1344865301893563,0.18948607242568727,-0.8034933795355954,-0.14150707822807362,1.2600002288818324,5.970142880323866,-39.18713266043156,0.33099315065376034,7,0.5900001525878906,0.36999988555908203,-0.820000171661377,0.049999237060546875,-5.049999237060547,1,-0.14379949387320867,1.4827713212709317,30.68000030517578,-1.114288205513889,30.79999923706055,-1.2558157587155798,30.649999618530273,-0.14379949387320867
1015,2019-07-17,30.440000534057614,30.520000457763672,30.26000022888184,30.38999938964844,3901500.0,0.003957811360198571,1.4761809611174854,-0.13889183232312696,45.70816021558758,50.13596987060117,0.3861175261631935,0.39877246019368684,0.35608301918580665,1.5054596937789455,7.320372920605902,0.2600002288818324,0.09312458230377985,-0.36099939346313903,-0.9986559544341986,0.2766571675079206,-0.6798276739486688,-0.042171112977609226,1.1131993865966798,14.925428370526403,-28.305232849566814,0.3188282804855298,7,0.46999931335449574,0.24999904632568715,-1.0950012207031214,-0.07000160217284801,-4.819999694824215,2,-0.1616294346246554,1.061221788853337,30.31999969482422,1.4827713212709317,30.68000030517578,-1.114288205513889,30.79999923706055,-0.1616294346246554
1016,2019-07-18,31.04999923706055,31.145000457763672,30.35300064086914,30.440000534057614,6940700.0,0.02003937885350693,-1.0204115891115484,12.199694831205385,52.692295559766414,49.63133108552437,-0.28522973367441296,-0.2151698118476837,-0.30589588535668,0.853776349803752,8.067814090208604,0.7919998168945312,0.11312372986346375,0.24449930191040536,-0.39912414131453033,0.8881227451353411,-0.07731241970206426,0.566311023522875,0.4769366806030213,89.50263551122212,44.63844471550281,0.3218117216124683,7,-0.13999938964844105,-0.27499961853028054,-1.7049999237060582,-0.6800003051757848,-5.719999313354499,3,-0.19291465115299067,1.4761809611174854,30.440000534057614,1.061221788853337,30.31999969482422,1.4827713212709317,30.68000030517578,-0.19291465115299067
1017,2019-07-19,31.540000915527344,31.71999931335449,30.76000022888184,30.979999542236328,9416200.0,0.015781052834356935,1.086958685087822,0.918036990134911,54.61254443733586,49.54941399230368,-0.769980866915251,-0.7092435522333211,-0.8409989775621085,0.3422397203399754,9.203456738369505,0.9599990844726491,0.13400972929883181,0.7140008926391594,0.004148458755441453,1.4238533265228774,0.35907467569730045,1.0689271095810184,-1.3000011444091797,87.8379423310387,43.842503813782315,0.3549262169418597,7,-0.5600013732910156,-0.6900014877319336,-2.1950016021728516,-1.1700019836425781,-5.960000991821293,4,-0.19435640108359653,-1.0204115891115484,31.04999923706055,1.4761809611174854,30.440000534057614,1.061221788853337,30.31999969482422,-0.19435640108359653
1018,2019-07-22,31.489999771118164,31.84000015258789,31.309999465942386,31.57999992370605,7678900.0,-0.0015853247608678123,-1.3555546136566146,-0.1607141640724455,60.531701569057084,50.46146668427893,-0.6644387396125175,-0.6940385180533397,-0.8424458953636247,0.3848862800487609,10.282063139043416,0.5300006866455043,0.07156873699031507,0.6634997367858873,-0.04830376420275684,1.3753032377745313,0.3075979862915652,1.0194014872802093,-1.2204000091552736,78.12498137355294,30.226658465103533,0.35590175049432216,7,-0.4499998092651367,-0.5799999237060547,-1.945000171661377,-1.1200008392333984,-6.489999771118164,0,-0.1835503565784964,1.086958685087822,31.540000915527344,-1.0204115891115484,31.04999923706055,1.4761809611174854,30.440000534057614,-0.1835503565784964
1019,2019-07-23,31.95000076293945,32.389999389648445,31.45000076293945,31.51000022888184,6696300.0,0.014607843606375237,-2.357141154151378,-4.888886534141597,63.516068598196284,51.58995381847531,-1.0025563685807093,-1.0976938125299291,-1.3518670899118312,-0.09567652146835215,11.857918604516152,0.939998626708995,0.048029741836081996,1.0520007133483844,0.19695723434336898,1.9070441923533998,0.6244789738458785,1.4795224528508903,-1.6175849853515594,79.3427793393761,27.747651636407234,0.42752173950250705,7,-0.6350011825561452,-0.7000007629394496,-2.2800011634826625,-1.580001831054684,-6.780000686645504,1,-0.21314557779886822,-1.3555546136566146,31.489999771118164,1.086958685087822,31.540000915527344,-1.0204115891115484,31.04999923706055,-0.21314557779886822
1020,2019-07-24,32.06999969482422,32.080001831054695,31.57999992370605,31.940000534057614,7024400.0,0.003755835024078058,5.666539513000973,0.29545227949560643,58.760679928987926,53.04470993464519,-1.119580128100818,-1.1681076215948494,-1.498988906299001,-0.223134221467987,13.352904559616396,0.5000019073486435,0.06250399400518347,1.1024996757507317,0.10754648648969933,2.097452865011764,0.6050230811202155,1.599976270381248,-1.6141289005126964,84.29062879807906,35.31063261916299,0.4974765946305161,7,-0.7550001144409144,-0.8199996948242188,-2.4000000953674316,-1.7000007629394531,-6.739999771118168,2,-0.21203614910411117,-2.357141154151378,31.95000076293945,-1.3555546136566146,31.489999771118164,1.086958685087822,31.540000915527344,-0.21203614910411117
1021,2019-07-25,31.54999923706055,32.18000030517578,31.334999084472656,31.809999465942386,5788100.0,-0.01621454514224996,-1.4492770048567993,-2.0000146720072225,55.6680101761286,54.38193816243924,-0.5123702607244098,-0.6241911305667429,-1.022384412134972,0.2730552662331611,14.509781466037156,0.845001220703125,0.10221274058761054,0.546999263763432,-0.478981188487257,1.5729797160141246,0.034009037638085715,1.0599894898887783,-0.9780807270288143,48.46622177444351,1.1845715740594187,0.5129902261253455,7,-0.2349996566772461,-0.2999992370605504,-1.8799996376037633,-1.1800003051757848,-6.0299987792968786,3,-0.18795557975359356,5.666539513000973,32.06999969482422,-2.357141154151378,31.95000076293945,-1.3555546136566146,31.489999771118164,-0.18795557975359356
1022,2019-07-26,31.85000038146973,31.95000076293945,31.440000534057614,31.670000076293945,3745800.0,0.009508752826110412,1.6842041861165988,-0.6923082566115384,61.740883341364324,55.48895008010675,-0.7238902278876118,-0.8844806171560968,-1.3673811755736551,-0.0462203535602832,15.72917743800665,0.5100002288818359,0.0852822450915518,0.7930004119873075,-0.2932603297412477,1.8792611537158628,0.24987004112302813,1.336130782851587,-1.168997018660992,50.00008830318352,1.4825859607616962,0.5431303708642777,7,-0.5350008010864258,-0.5750007629394531,-1.9887509346008336,-1.4800014495849645,-5.790000915527344,4,-0.20470958805881212,-1.4492770048567993,31.54999923706055,5.666539513000973,32.06999969482422,-2.357141154151378,31.95000076293945,-0.20470958805881212
1023,2019-07-29,31.76000022888184,31.96500015258789,31.54999923706055,31.899999618530273,4465100.0,-0.002825750439872876,2.074075643905652,-0.7777730682829302,63.01652575018079,57.360763286289426,-0.5191784348749806,-0.7776444576990293,-1.3262843604033812,0.026660390508514098,17.37009197089759,0.4150009155273402,0.16933867298959626,0.667000293731693,-0.46370250045076133,1.7977030879141473,0.10164889664046584,1.2323516908229202,-0.9764571044627175,40.28445701144777,-10.799984229515005,0.5653513970912267,7,-0.43500041961669567,-0.4850006103515625,-1.5112509727478063,-1.3900012969970739,-5.5,0,-0.1945843910780527,1.6842041861165988,31.85000038146973,-1.4492770048567993,31.54999923706055,5.666539513000973,32.06999969482422,-0.1945843910780527
1024,2019-07-30,31.84000015258789,31.86000061035156,31.309999465942386,31.6299991607666,4082000.0,0.00251888926730226,3.399975586123831,-1.5000136239782398,56.5534048002192,58.56579046235961,-0.40330348129078786,-0.7894318079753972,-1.457522940942468,-0.05467939192762117,18.662055948317832,0.5500011444091726,0.26444912644948104,0.6780001640319817,-0.458469062833764,1.8144693908977274,0.10976555059911064,1.2462347774648528,-0.9600696522550081,60.919560389449366,14.698049935867964,0.5682346134328722,7,-0.468500137329098,-0.5650005340576136,-1.5575008392333984,-1.470001220703125,-5.25,1,-0.21482412436583953,2.074075643905652,31.76000022888184,1.6842041861165988,31.85000038146973,-1.4492770048567993,31.54999923706055,-0.21482412436583953
1025,2019-07-31,32.009998321533196,32.259998321533196,31.46500015258789,31.8700008392334,10875600.0,0.005339138446313285,1.4843790512691424,0.6666515290505651,68.68129420894572,60.34234586782397,-0.36562670514741313,-0.8875866433189508,-1.653984810506536,-0.2283955776676052,20.338785197719258,0.7949981689453054,0.3289063753888719,0.7734984397888098,-0.3809760622800624,1.927972941857682,0.1962611887543737,1.350735690823246,-1.0394636878413799,73.68417882519199,23.000110042463973,0.5772372510344368,7,-0.4349985122680522,-0.734998703002919,-1.6849989891052175,-1.6399993896484304,-4.729997634887685,2,-0.2136831803779874,3.399975586123831,31.84000015258789,2.074075643905652,31.76000022888184,1.6842041861165988,31.85000038146973,-0.2136831803779874
1026,2019-08-01,32.529998779296875,33.25,31.6299991607666,32.09999847412109,10753300.0,0.01624493861387899,-1.3649665726449796,3.071485987547721,71.57105511996787,62.226624832560866,-0.7304232658924761,-1.3773958021669301,-2.201077303053779,-0.7502457165104488,21.55555033760877,1.6200008392333984,0.4773948366837786,1.229498958587648,-0.06192142114776544,2.5209193383230613,0.5837887687199412,1.8752091484553546,-1.4742962602476624,62.88654523217041,9.417794186852518,0.6457101898677062,8,-0.2499990463256836,-0.8249988555908203,-2.3299989700317383,-2.1599998474121094,-4.449998855590824,3,-0.22133412621500415,1.4843790512691424,32.009998321533196,3.399975586123831,31.84000015258789,2.074075643905652,31.76000022888184,-0.22133412621500415
1027,2019-08-02,32.209999084472656,32.689998626708984,31.790000915527344,32.61999893188477,5842700.0,-0.009837064458418476,2.2727234895511828,-0.9534873405368969,68.17099436675619,63.07543514341632,-0.3412787999046287,-1.013260905595331,-1.9092228420859527,-0.4311012025196348,23.01460840435139,0.8999977111816406,0.6276226932158302,0.8484992980957031,-0.49535611787745637,2.1923547140688626,0.17657159010911982,1.5204270060822829,-0.9787527669473803,46.391720142874036,-10.673908210212339,0.6719277079865803,8,0.07000064849853516,-0.4699993133544922,-2.054999351501465,-1.8400001525878906,-3.25,4,-0.20769943548163605,-1.3649665726449796,32.529998779296875,1.4843790512691424,32.009998321533196,3.399975586123831,31.84000015258789,-0.20769943548163605
1028,2019-08-05,31.440000534057614,31.940000534057614,31.21999931335449,31.770000457763672,9686200.0,-0.023905575048160488,1.1492571304939692,0.8048781622456427,62.12121900197792,62.920451854947615,0.4703431010604895,-0.1941473307641992,-1.16303501528731,0.32860617351376575,24.152087689254923,0.9899997711181676,0.6825783249311783,0.04100074768065909,-1.2652897956408289,1.3472912910021506,-0.6121445239800885,0.6941460193414031,1.8099994659423864,10.837494891032156,-50.51474264653825,0.6531452716607454,8,0.7949991226196325,0.2999992370605504,-1.2700004577636683,-1.070001602172848,-2.1599998474121023,0,-0.17111962394171398,2.2727234895511828,32.209999084472656,-1.3649665726449796,32.529998779296875,1.4843790512691424,32.009998321533196,-0.17111962394171398
1029,2019-08-06,30.57999992370605,31.5,30.54999923706055,31.440000534057614,8156700.0,-0.02735370851600205,-1.0652145969905662,2.6060630581163204,51.305964306963524,62.09215011916712,1.2466732254758064,0.7084780091322429,-0.3263684382296752,1.180076118222484,25.189277297949968,0.9500007629394496,0.6689222279221632,-0.8229998588562033,-2.1181419020088406,0.4721421842964304,-1.470570880432522,-0.17542883727988468,2.629400062561036,1.111136228452003,-63.38268835810778,0.647571021576317,8,1.3199996948242223,1.159999847412113,-0.49749994277953746,-0.2100009918212855,-1.5499992370605398,1,-0.14126879351217025,1.1492571304939692,31.440000534057614,2.2727234895511828,32.209999084472656,-1.3649665726449796,32.529998779296875,-0.14126879351217025
1030,2019-08-07,30.8700008392334,31.0,29.489999771118164,30.53000068664551,10723200.0,0.009483352395384781,4.033346896735883,-0.3953487340536855,48.21430260901679,61.263960389488034,0.8588710548114733,0.4053958134407516,-0.5707268731476702,0.8796315114710112,25.21343528475003,1.510000228881836,0.6316546840198427,-0.5114990234375014,-1.8279416111341433,0.8049435642591405,-1.1697203172858224,0.14672227041081953,2.2330231170654287,36.7021538327306,-23.61085782209382,0.6582212938483201,8,0.4999990463256836,0.4999990463256836,-0.7950010299682617,-0.5000019073486328,-1.6200008392333984,2,-0.1386459530381987,-1.0652145969905662,30.57999992370605,1.1492571304939692,31.440000534057614,2.2727234895511828,32.209999084472656,-0.1386459530381987
1031,2019-08-08,28.21999931335449,28.239999771118164,26.04999923706055,26.729999542236328,44732500.0,-0.08584390844949252,1.862744511388607,4.382350301248787,26.94444186893604,57.39768911477378,3.3378474046052595,3.0187884158687055,2.1073153161202356,3.5046317409657277,25.931246877026183,4.820001602172848,0.4622308692375974,-3.040000534057622,-4.9537512302353655,-1.1262498378798753,-3.996875882146494,-2.0831251859687505,4.666243191833498,32.680727044597404,-23.152931026392878,0.9568753480888729,8,1.4300003051757848,1.4300003051757848,1.8100004196167028,2.149999618530277,1.4000015258789098,3,-0.033309661572675675,4.033346896735883,30.8700008392334,-1.0652145969905662,30.57999992370605,1.1492571304939692,31.440000534057614,-0.033309661572675675
1032,2019-08-09,26.5,27.790000915527344,26.440000534057614,27.63999938964844,19596000.0,-0.06094965822839471,-1.1428606029046169,-0.7651003790375994,21.87148083996442,52.82601745808307,4.714970490581226,4.637913416793786,3.8772114494459125,5.187777476320598,26.794769664361652,1.779998779296875,0.25977085666110256,-4.544999885559083,-7.407391102254685,-1.6826086688634803,-5.976195493906886,-3.1138042772112833,5.839343043737792,7.64007918247618,-43.49952837848399,1.4311956083478006,8,3.1499996185302734,3.1499996185302734,3.5299997329711914,3.8699989318847656,1.860000610351559,4,0.05962263863041706,1.862744511388607,28.21999931335449,4.033346896735883,30.8700008392334,-1.0652145969905662,30.57999992370605,0.05962263863041706
1033,2019-08-12,26.290000915527344,26.60000038146973,25.739999771118164,26.5,14772300.0,-0.007924493753685091,3.195126489825864,0.18420982184684928,17.16937036687925,48.450013632156406,4.545455067249417,4.745464067524814,4.127636430243797,5.36108409966441,27.83813202611404,0.860000610351566,0.08471187716141415,-4.535499000549315,-8.102342874399078,-0.9686551266995487,-6.318920937474196,-2.7520770636244336,5.546194623676268,9.548630599897546,-36.45275527469077,1.783421936924883,8,3.2049989700317383,3.2049989700317383,3.7349987030029297,3.9749984741210938,2.1199989318847656,0,0.10155945515271414,-1.1428606029046169,26.5,1.862744511388607,28.21999931335449,4.033346896735883,30.8700008392334,0.10155945515271414
1034,2019-08-13,25.959999084472656,26.666000366210934,25.95000076293945,26.1200008392334,16317800.0,-0.012552370466437757,-6.955621960135745,0.7619164396003633,15.402042223462587,42.5300967448805,4.41829526210369,4.9878050808226675,4.4702397879200895,5.640446004670977,29.497167236763477,0.7159996032714844,-0.1830836670546674,-4.6475008010864265,-8.825094414627777,-0.469907187545072,-6.736297607857104,-2.5587039943157492,5.266576877922411,4.182496269610607,-35.44813573045621,2.088796806770677,8,3.535000801086426,3.535000801086426,4.0550007820129395,4.305000305175781,2.190000534057617,1,0.1278891263196782,3.195126489825864,26.290000915527344,-1.1428606029046169,26.5,1.862744511388607,28.21999931335449,0.1278891263196782
1035,2019-08-14,25.520000457763672,26.28000068664551,25.190000534057614,25.85000038146973,14678700.0,-0.016949100239843973,-1.2020210193721146,2.0624769034534776,15.542864118303555,36.30474218914002,4.292249580011532,5.312695326257611,4.909927454671873,6.03407690204547,31.384238450634648,1.0900001525878977,-0.4920492064447721,-4.841499423980714,-9.59970882308211,-0.08329002487932158,-7.220604123531409,-2.4623947244300197,5.157917885503704,10.81967233618383,-26.54933462209354,2.3791046995506964,8,3.419999122619629,3.6999998092651367,4.672499656677246,4.744998931884766,2.619998931884769,2,0.13753919145460003,-6.955621960135745,25.959999084472656,3.195126489825864,26.290000915527344,-1.1428606029046169,26.5,0.13753919145460003
1036,2019-08-15,25.059999465942386,25.577999114990234,24.88500022888184,25.5,9911700.0,-0.018025116911051797,1.3255044403552165,1.3333352599485342,11.8967394399031,30.052047197267463,4.002057129977526,5.587400373945119,5.370713432315807,6.441211460246091,32.589469150802856,0.6929988861083949,-0.8085867435432483,-5.002000427246092,-10.301067171109924,0.2970663166177374,-7.651533799178008,-2.3524670553141753,4.959368740219819,6.02406869867642,-28.51836562591023,2.649533371931915,8,3.35250091552734,4.007500648498532,5.275000572204586,5.204999923706051,3.140001296997063,3,0.16719874793900158,-1.2020210193721146,25.520000457763672,-6.955621960135745,25.959999084472656,3.195126489825864,26.290000915527344,0.16719874793900158
1037,2019-08-16,25.40999984741211,25.649999618530273,25.10099983215332,25.20000076293945,9915600.0,0.013966495966825088,-1.6911691833013884,-0.47727006723396964,15.376225034688972,24.858158978679803,2.8899472542746096,5.011553766866054,5.020745519031795,6.033456285971013,33.18069446899409,0.5900001525878871,-1.2204391352998627,-4.3454999923706055,-9.9829366334383,1.2919366486970922,-7.1642183129044525,-1.5267816718367584,3.890556841930845,29.47779775680388,-4.159098232538568,2.818718320533849,8,2.7825002670288086,3.6575002670288086,4.980000019073486,4.854999542236328,2.520000457763672,4,0.16568284207408435,1.3255044403552165,25.059999465942386,-1.2020210193721146,25.520000457763672,-6.955621960135745,25.959999084472656,0.16568284207408435
1038,2019-08-19,25.709999084472656,25.8700008392334,25.440000534057614,25.70000076293945,6874800.0,0.011806345488471148,1.6060479955611258,0.0476112624886628,17.358884629572145,21.08626123674743,1.8904740256996568,4.486346231687314,4.720396920827859,5.681011891747239,33.57489843690528,0.46000099182128906,-1.7353361118906392,-3.756500720977783,-9.60809433913505,2.0950928971794838,-6.682297530056417,-0.8307039118991497,2.9723797004057424,46.32222301947936,15.469822526591763,2.925796809078634,8,2.2325010299682617,3.3575010299682617,4.6800007820129395,4.555000305175781,2.430000305175785,0,0.10307279736463903,-1.6911691833013884,25.40999984741211,1.3255044403552165,25.059999465942386,-1.2020210193721146,25.520000457763672,0.10307279736463903
1039,2019-08-20,25.13999938964844,25.40999984741211,25.09000015258789,25.28000068664551,6652700.0,-0.022170350646510184,-1.6666666666665877,-14.002479969472324,14.913185447262563,17.386137107663625,1.796589458485741,4.7642651121086885,5.232803078897209,6.190727688215379,33.52372612963359,0.6199989318847656,-2.2826366204540918,-3.9860003471374483,-10.018848593009086,2.046847898734189,-7.002424470073269,-0.9695762242016279,3.010746397390438,18.279503734026814,-6.859400642772936,3.0164241229358186,8,1.422500610351559,3.927500724792477,5.360000610351559,5.1249999999999964,2.8700008392333984,1,0.1300716204118173,1.6060479955611258,25.709999084472656,-1.6911691833013884,25.40999984741211,1.3255044403552165,25.059999465942386,0.1300716204118173
1040,2019-08-21,25.270000457763672,25.46999931335449,25.03000068664551,25.170000076293945,5564900.0,0.005171084776110169,-1.3157873602738617,-0.7142818217735453,11.382993920022827,15.657087335562156,0.8813769977658232,4.320203727181159,5.047788288470667,6.004418739154474,33.46978840729064,0.43999862670897727,-2.7985690269697443,-3.5159993171691895,-9.61633702145101,2.584338387112627,-6.5661681693100995,-0.4658304650282794,2.423540951133223,39.08629343330265,17.94881650141457,3.0501688521409087,8,1.067500114440918,3.797499656677246,5.529999256134033,4.689998626708984,2.5699996948242188,2,0.11396909808451472,-1.6666666666665877,25.13999938964844,1.6060479955611258,25.709999084472656,-1.6911691833013884,25.40999984741211,0.11396909808451472
1041,2019-08-22,25.6200008392334,25.71999931335449,25.21999931335449,25.290000915527344,7445200.0,0.01385043035732103,-1.1276454140744838,3.299986648610502,15.0583419986541,14.9000719087499,0.13832826378429175,3.692479453540898,4.6492531469194205,5.601969159826602,33.790207099766114,0.5,-3.2301837709822436,-2.869499015808106,-8.980622311451476,3.241624279835264,-5.92506066362979,0.1860626320135772,1.680344804461388,70.23810064441112,50.13485835052334,3.0555616478216847,8,0.15549945831298828,3.4474992752075195,5.179998874664307,4.339998245239258,2.314998626708988,3,0.0983605959355014,-1.3157873602738617,25.270000457763672,-1.6666666666665877,25.13999938964844,1.6060479955611258,25.709999084472656,0.0983605959355014
1042,2019-08-23,25.32999992370605,25.85000038146973,25.26000022888184,25.61000061035156,7904100.0,-0.011319317175167765,-1.8095240257765448,-0.848487125393752,15.865935836398549,14.7552458498076,0.27369303499494535,3.656440941655223,4.8773221447324495,5.844008234930431,34.06157883853271,0.5900001525878906,-3.720112091880864,-2.833499908447269,-8.885148460156277,3.2181486432617348,-5.859324184301773,0.19232436740723458,1.6321973619149226,35.71418840059694,13.842435667384592,3.025824275854502,8,0.4455003738403356,3.737500190734867,5.51249980926514,4.629999160766605,2.0100002288818395,4,0.11330441562881322,-1.1276454140744838,25.6200008392334,-1.3157873602738617,25.270000457763672,-1.6666666666665877,25.13999938964844,0.11330441562881322
1043,2019-08-26,25.57999992370605,25.65500068664551,25.25,25.53000068664551,7259600.0,0.009869719729688198,3.0499914169637856,-0.17856826588372202,20.02399507474331,15.268796166616568,-0.09790806631610494,3.0774967288491943,4.570242151286109,5.544298828188037,34.33308465501999,0.40500068664551137,-3.848921892356149,-2.27449989318848,-8.182330110314457,3.6333303239374963,-5.228415001751468,0.6794152153745081,1.0913897739714429,67.07310265261034,40.81653100436436,2.9539151085629873,8,0.002500534057624293,3.487500190734867,5.334999561309818,4.379999160766605,0.9699993133544993,0,0.0918686625675822,-1.8095240257765448,25.32999992370605,-1.1276454140744838,25.6200008392334,-1.3157873602738617,25.270000457763672,0.0918686625675822
1044,2019-08-27,25.0,25.60000038146973,24.979999542236328,25.57999992370605,7210900.0,-0.022673961119465846,-1.0000000000000115,-11.600175478753389,15.990736875047887,15.318559806254827,0.37056404824384614,3.2873299375511564,5.089758855221483,6.063686490664644,35.20989265549092,0.620000839233402,-3.772807968575375,-2.5124998092651367,-8.237998658187522,3.212999039657248,-5.375249233726329,0.3502496151960557,1.4212951720461007,2.298900973623796,-21.701289486788447,2.8627494244611924,8,0.3775005340576172,4.067500114440918,5.974999904632568,4.9149990081787145,1.5400009155273438,1,0.1255999755859376,3.0499914169637856,25.57999992370605,-1.8095240257765448,25.32999992370605,-1.1276454140744838,25.6200008392334,0.1255999755859376
1045,2019-08-28,25.170000076293945,25.270000457763672,24.86000061035156,24.959999084472656,4094100.0,0.006800003051757875,-1.0000093041864013,-0.3620707231811971,25.203264387607845,16.797062578222018,0.16281729374002296,2.717972019983037,4.85678013751977,5.825783123566705,35.683849628755524,0.4099998474121129,-3.6380878698036554,-2.00049982070923,-7.402875212665634,3.4018755712471744,-4.701687516687432,0.7006878752689722,1.0362138037091597,31.313084607307783,8.063477064998718,2.701187695978203,8,0.19500064849853516,3.885000228881836,6.112499713897705,4.744998931884769,1.8050003051757848,2,0.11283274310605629,-1.0000000000000115,25.0,3.0499914169637856,25.57999992370605,-1.8095240257765448,25.32999992370605,0.11283274310605629
1046,2019-08-29,25.32999992370605,25.559999465942386,25.29999923706055,25.40999984741211,5963500.0,0.006356767855666412,-2.714254574188551,-0.3809502184358168,37.25490684953926,19.2280272243165,0.05045008647365634,2.098500508382944,4.612118256462505,5.597801658754644,35.05764019979306,0.38999938964844105,-3.44557474223409,-1.4805000305175824,-6.308120063434519,3.347120002399354,-3.8943100469760488,0.933309985940884,0.6608198331528072,47.47468909246756,21.33143263583199,2.4138100164584673,8,0.035000801086429334,3.72500038146973,5.952499866485599,4.584999084472663,1.6100006103515625,3,0.09909199512206701,-1.0000093041864013,25.170000076293945,-1.0000000000000115,25.0,3.0499914169637856,25.57999992370605,0.09909199512206701
1047,2019-08-30,25.520000457763672,25.809999465942386,25.40999984741211,25.53000068664551,6646600.0,0.007501008078559135,-2.4782356307064917,0.1250029802351198,41.57549380258244,21.918761576873198,-0.13667921562859675,1.456267677084714,4.3324375147863385,5.344066269910805,34.25809762053553,0.47999954223633523,-3.214417883757754,-0.955999565124511,-5.084873277411862,3.1728741471628403,-3.0204364212681867,1.1084372910191647,-0.6599998474121129,69.47375183958964,39.52816075919866,2.0644368561436752,8,-0.16499996185302734,3.5349998474121094,5.7624993324279785,4.394998550415043,1.1899986267089844,4,0.09463162088008614,-2.714254574188551,25.32999992370605,-1.0000093041864013,25.170000076293945,-1.0000000000000115,25.0,0.09463162088008614
1048,2019-09-03,26.059999465942386,26.13999938964844,25.21999931335449,25.420000076293945,8199000.0,0.02115983536412669,1.3000023841880621,-63.99847415599517,51.046028944609915,25.933521965467346,-0.6948840490904438,0.5191643615344468,3.6959008383513527,4.742346431030686,34.38463444340849,0.9200000762939524,-2.875863724544608,-0.1470005035400348,-3.5516606516906997,3.25765964461063,-1.8493305776153655,1.5553295705352959,-1.1809988784790093,93.75000000000003,58.0444764480618,1.7023300740753322,9,-0.5599994659423864,2.995000839233395,5.235000133514404,3.854999542236328,0.6700000762939418,1,0.04911744869060053,-2.4782356307064917,25.520000457763672,-2.714254574188551,25.32999992370605,-1.0000093041864013,25.170000076293945,0.04911744869060053
1049,2019-09-04,26.26000022888184,26.36000061035156,25.90999984741211,26.26000022888184,6442900.0,0.007674626517196748,3.4999904632935,0.0,58.149772147601865,31.12983065742057,-0.8038372464676762,-0.022213030959935764,3.4306444106424934,4.481001524409169,35.547830706538534,0.4500007629394496,-2.570091804390099,0.26900024414062784,-2.445761992249494,2.98376248053075,-1.0883808740544332,1.6263813623356889,-1.3305596893310607,93.3333079020187,52.229383416307925,1.3573811181950604,9,-0.6499996185302805,2.7950000762939418,5.039999485015873,3.654998779296875,0.6800003051757741,2,0.011043374167977182,1.3000023841880621,26.059999465942386,-2.4782356307064917,25.520000457763672,-2.714254574188551,25.32999992370605,0.011043374167977182
1050,2019-09-05,26.59000015258789,27.0,26.36000061035156,26.36000061035156,7322500.0,0.012566638264652541,-4.565223160234049,100.0,67.34693965817385,36.93967484181165,-1.0358331479401315,-0.7265510911093074,3.0327199572094266,4.089676272391436,37.53300549717741,0.7399997711181605,-2.2790015496879903,0.8130002021789551,-0.6840437671979487,2.310044171555859,0.0644782174905032,1.561522186867407,-1.5747260087890638,76.96630959256696,30.126884145154285,0.7485219846884523,9,-0.6599998474121094,2.4650001525878906,4.733249664306644,3.324998855590824,0.4899997711181605,3,-0.0018803774642205395,3.4999904632935,26.26000022888184,1.3000023841880621,26.059999465942386,-2.4782356307064917,25.520000457763672,-0.0018803774642205395
1051,2019-09-06,27.28000068664551,27.459999084472656,26.459999084472656,26.670000076293945,10224700.0,0.025949625050696534,1.0618611839750824,2.6521818453219854,69.68421145621397,42.91948324401337,-1.6378357150016747,-1.5711377890545286,2.276254240798469,3.34062244708365,36.661634565279776,1.0,-1.8647935905673307,1.550000667572025,0.34544759259784996,2.7545537425462,0.9477241300849357,2.1522772050591144,-2.1059484743505905,91.96435641878244,41.155457310681385,0.6022765374870879,9,-1.120000839233402,1.7749996185302699,4.144999027252201,2.634998321533203,0.039999008178707385,4,-0.01118036281154089,-4.565223160234049,26.59000015258789,3.4999904632935,26.26000022888184,1.3000023841880621,26.059999465942386,-0.01118036281154089
1052,2019-09-09,28.07999992370605,28.15999984741211,27.25,27.31999969482422,9061200.0,0.029325484491361076,-1.0222227402677495,1.2459007679415532,72.57142836382609,48.75808694280035,-2.242552953622326,-2.368112577697932,1.4199721589745984,2.487219045141302,35.91264726139776,0.9099998474121094,-1.3914845159637395,2.270999908447262,0.7017705892058785,3.8402292276886456,1.4863852488265685,3.0556145680679556,-2.677353024193355,97.27891465394917,44.00629704654252,0.7846146596206925,9,-1.5699996948242152,0.6949996948242223,3.912499904632572,2.024999618530277,-0.5900001525878871,0,-0.04059826897243024,1.0618611839750824,27.28000068664551,-4.565223160234049,26.59000015258789,3.4999904632935,26.26000022888184,-0.04059826897243024
1053,2019-09-10,28.959999084472656,28.96999931335449,28.07999992370605,28.10000038146973,8596700.0,0.031339001536950795,1.0227278145882128,1.1315769000072786,84.35250675633489,56.35383915183223,-2.8973675215869825,-3.2019939261507346,0.4840511367882705,1.5607857987254903,35.012533533631554,0.8899993896484375,-0.9373663352510135,3.017499160766601,0.9129791192338601,5.122019202299342,1.9652391400002323,4.0697591815329694,-3.226469831212029,99.67319507754382,40.240273667880516,1.0522600207663695,9,-2.0449991226196325,-0.55999851226807,3.0500006675720215,1.1450004577636719,-1.5199985504150426,1,-0.07769337262190634,-1.0222227402677495,28.07999992370605,1.0618611839750824,27.28000068664551,-4.565223160234049,26.59000015258789,-0.07769337262190634
1054,2019-09-11,29.28000068664551,29.68000030517578,28.78000068664551,29.11000061035156,10297200.0,0.011049779429876727,-1.1686739789364446,0.19767480543906588,84.86955564099001,62.9834270688747,-2.845655549343224,-3.43671872354653,0.12939118539743433,1.194621801062727,34.35102185601934,0.8999996185302699,-0.45392881177804156,3.171500682830814,0.5912005589229672,5.751800806738661,1.8813506208768906,4.4616507447847376,-3.0933656249717423,87.95181761149385,24.873415789137006,1.2901500619539226,9,-1.8300008773803746,-1.1000003814697301,2.7074990272521937,0.8249988555908168,-1.5100002288818395,2,-0.08709020097708631,1.0227278145882128,28.959999084472656,-1.0222227402677495,28.07999992370605,1.0618611839750824,27.28000068664551,-0.08709020097708631
1055,2019-09-12,29.03000068664551,29.709999084472656,28.979999542236328,29.56999969482422,7024000.0,-0.008538251165889577,-1.281243946415533,-3.176463328433914,80.17698165029837,67.75254649118126,-2.2244588311070004,-3.067550414124799,0.33917891471764605,1.3974950079535198,33.26560469134722,0.7299995422363281,-0.03375841599702767,2.746000671386721,-0.12666857729677972,5.6186699200702215,1.3096660470449706,4.182335295728471,-2.2844271860114205,79.0769723745494,16.205928232524684,1.4363346243417499,9,-1.5650014877319371,-1.1000003814697301,2.7899990081787074,1.0749988555908168,-1.4200000762939524,3,-0.07199449201354469,-1.1686739789364446,29.28000068664551,1.0227278145882128,28.959999084472656,-1.0222227402677495,28.07999992370605,-0.07199449201354469
1056,2019-09-13,29.25,29.48500061035156,29.06999969482422,29.190000534057614,5371500.0,0.007578343374125218,-1.7666622162034769,-0.1111103261925439,85.12544919257289,72.59143042340243,-2.0449815068401094,-3.117380248709349,0.05716098436996475,1.127976365236396,31.9721438309595,0.4549999237060476,0.5229275058057645,2.7564999580383294,-0.3425409547047913,5.85554087078145,1.206979501666769,4.30602041440989,-1.9708298942749671,81.30084326550613,14.375226421922818,1.5495204563715608,9,-1.7850008010864258,-1.9650001525878906,2.119999885559082,0.8549995422363281,-1.4400005340576136,4,-0.07418803679637431,-1.281243946415533,29.03000068664551,-1.1686739789364446,29.28000068664551,1.0227278145882128,28.959999084472656,-0.07418803679637431
1057,2019-09-16,29.6200008392334,29.76000022888184,29.06999969482422,29.1299991607666,6108700.0,0.012649601341312877,-1.2622945693774037,8.166767333184499,85.43859977874764,76.41282718275104,-1.9805073824237738,-3.326350406883403,-0.3634558524469682,0.7155338364602599,30.78565465190878,0.6900005340576207,0.9387774675703398,2.9160007476806626,-0.4348542381325906,6.266855733493916,1.2405732547740342,4.591428240587291,-1.9032815173337951,91.66670451087852,23.736944161076906,1.6754274929066273,9,-1.7850008010864258,-2.310000419616699,0.029998779296875,0.029998779296875,-1.1200008392333984,0,-0.07765027276308156,-1.7666622162034769,29.25,-1.281243946415533,29.03000068664551,-1.1686739789364446,29.28000068664551,-0.07765027276308156
1058,2019-09-17,28.36000061035156,28.71999931335449,28.239999771118164,28.489999771118164,25364700.0,-0.042538831640169805,-1.5945862351600688,-0.2653035009458932,76.33228877612211,78.43310680814221,-0.4022419514743234,-1.9580285231538106,0.8399148256184681,1.9291667411055613,29.445225221061733,1.3800010681152344,1.2274864290703427,1.5235004425048793,-1.8711474411833784,4.918148326193137,-0.17382349933924957,3.220824384349008,-0.234625107055507,7.894789677231283,-65.51390890996849,1.6973239418441284,9,-0.30000019073485973,-1.0500001907348597,1.2899990081787145,1.2899990081787145,0.25,1,-0.030677038804993506,-1.2622945693774037,29.6200008392334,-1.7666622162034769,29.25,-1.281243946415533,29.03000068664551,-0.030677038804993506
1059,2019-09-18,28.40999984741211,28.559999465942386,28.10000038146973,28.29999923706055,9318700.0,0.0017630196045306246,1.2438988081392255,-0.8461640036972954,75.87859147488314,79.3810681211099,-0.1287284742269854,-1.8450850992988883,0.7388246768073401,1.8239979177708499,27.77642319634793,0.45999908447265625,1.5060676862824067,1.4099996566772468,-1.9554722007242056,4.775471514078699,-0.2727362720234794,3.092735585377973,1.3500003814697301,18.67466833961818,-57.57787348250777,1.6827359287007255,9,-0.3000001907348633,-1.0999994277954102,1.0850000381469727,1.0850000381469727,0.0400009155273402,2,-0.03414288344119276,-1.5945862351600688,28.36000061035156,-1.2622945693774037,29.6200008392334,-1.7666622162034769,29.25,-0.03414288344119276
1060,2019-09-19,28.149999618530273,28.5,28.040000915527344,28.399999618530273,8174500.0,-0.0091517152509073,1.0444369092527443,-2.2727146622278442,72.16980679399916,79.6572453808638,0.41999589840997587,-1.431661794531962,0.9178690723557565,2.023403492581913,25.990878710152604,0.45999908447265625,1.708664251743631,1.0059994697570787,-2.2936108344619406,4.305609773976098,-0.6438056823524327,2.65580462186659,1.576800613403325,6.395275983477018,-70.46136596736626,1.64980515210951,9,0.35500049591064453,-0.8399991989135742,1.3450002670288086,1.3450002670288086,0.22999954223632812,3,-0.013499082270553964,1.2438988081392255,28.40999984741211,-1.5945862351600688,28.36000061035156,-1.2622945693774037,29.6200008392334,-0.013499082270553964
1061,2019-09-20,28.13999938964844,28.46999931335449,28.020000457763672,28.11000061035156,8794700.0,-0.00035524792246355297,-3.2857220708446526,-0.11999511718752842,71.19740131477425,79.50457570874693,0.6311925422965352,-1.2892923296708965,0.8660827668763105,1.9726147426244367,24.46397263052459,0.44999885559081676,1.877199537345419,0.8699993133544943,-2.3766087859994833,4.116607412708472,-0.7533047363224945,2.493303363031483,1.5193288696289073,6.8964912453784315,-67.96547712628681,1.6233040496769897,9,0.7500009536743129,-0.8299989700317418,0.9400005340576136,1.0800008773803675,0.23000144958495738,4,-0.018834356460286417,1.0444369092527443,28.149999618530273,1.2438988081392255,28.40999984741211,-1.5945862351600688,28.36000061035156,-0.018834356460286417
1062,2019-09-23,28.20000076293945,28.28000068664551,27.92499923706055,28.20000076293945,8673100.0,0.0021322450103917756,3.437522351762713,0.0,68.77193240761154,77.77340078111101,0.6593400397447127,-1.183958189715721,0.7388825000646584,1.8555479410138922,22.999395193867855,0.35500144958496094,1.9919817938451416,0.7865006446838336,-2.350935793272182,3.923937082639849,-0.7822175742941724,2.3552188636618396,1.3609678282470767,34.59138358336734,-36.31653525733723,1.568718218978007,9,0.6424989700317454,-0.8900003433227504,0.5399994850158727,0.8674993515014684,-0.06000137329100852,0,-0.013829832852685797,-3.2857220708446526,28.13999938964844,1.0444369092527443,28.149999618530273,1.2438988081392255,28.40999984741211,-0.013829832852685797
1063,2019-09-24,27.93000030517578,28.26000022888184,27.684999465942386,28.209999084472656,7334900.0,-0.009574484058826882,2.0263112984991656,-100.0,64.47139854215155,75.50693888124007,0.8581096449916465,-0.7682639421158015,0.9410296558833906,2.0792670038614602,21.33422013108023,0.5750007629394531,2.0407638359537543,0.3990001678466797,-2.623218764295636,3.4212190999889955,-1.1121092982244782,1.9101096339178376,1.5000907376806687,28.000095912387984,-38.41586366250207,1.5111094660711577,9,0.7924995422363317,-0.619999885559082,0.6999998092651367,1.1374998092651367,0.5699996948242188,1,0.02040815211586633,3.437522351762713,28.20000076293945,-3.2857220708446526,28.13999938964844,1.0444369092527443,28.149999618530273,0.02040815211586633
1064,2019-09-25,28.13999938964844,28.20000076293945,27.868999481201172,27.979999542236328,5874100.0,0.007518764130974409,1.3642729663083955,-0.5714305177111844,63.716803703158604,73.67803022044677,0.5245584229574689,-0.770462634116921,0.6758241603494,1.8173509171893194,19.38743626303931,0.3310012817382777,2.00949295299041,0.45199928283691904,-2.3335847771088503,3.2375833427826883,-0.9407927471359656,1.8447913128098037,1.1155824955166018,55.82817491428662,-8.87099469045178,1.3927920299728844,9,0.5825004577636719,-0.8299989700317418,0.3650007247924769,0.9275007247924769,4.1900024414062536,2,0.01670224701127787,2.0263112984991656,27.93000030517578,3.437522351762713,28.20000076293945,-3.2857220708446526,28.13999938964844,0.01670224701127787
1065,2019-09-26,28.01000022888184,28.290000915527344,27.88999938964844,28.20000076293945,6775800.0,-0.004619728627798914,1.1621655059359455,-1.1875044703525506,57.170918667509056,70.57197127321746,0.5527861108098548,-0.43931239968577174,0.7440994942575365,1.8911163289884918,17.291415804109345,0.4000015258789027,1.8148423609065674,0.18000011444092223,-2.342221254780892,2.7022214836627363,-1.0811105701699866,1.441110799051831,1.0885234143609388,41.40137912266843,-19.02898898988809,1.2611106846109077,9,0.7124996185302734,-0.6999998092651403,-0.1950001716613805,1.0574998855590785,4.600000381469716,3,0.01570869441135936,1.3642729663083955,28.13999938964844,2.0263112984991656,27.93000030517578,3.437522351762713,28.20000076293945,0.01570869441135936
1066,2019-09-27,27.84000015258789,28.229999542236328,27.70499992370605,28.10000038146973,5192400.0,-0.006069263652438539,1.0192349309868125,1.3684184108819653,47.309420204633696,66.33539576498256,0.5607086573087123,-0.07549871278158093,0.8294626262964542,2.0076343555028444,15.46251808794748,0.524999618530277,1.5666713506218173,-0.11549997329711914,-2.3469826999821883,2.11598275338795,-1.2312413366396555,1.0002413900454172,1.1171710729248474,25.61988682040972,-28.90394785833271,1.1157413633425346,9,0.3624992370605469,-0.5299997329711914,-0.13749980926513672,1.2274999618530273,5.490001678466804,4,0.019396515992063046,1.1621655059359455,28.01000022888184,1.3642729663083955,28.13999938964844,2.0263112984991656,27.93000030517578,0.019396515992063046
1067,2019-09-30,27.934999465942386,28.020000457763672,27.6200008392334,27.88999938964844,4796200.0,0.0034123316391456715,2.720891033773177,-0.17307706415287882,36.05443130147575,61.86007826779963,0.22524270646222533,0.020769108794073787,0.6333886031152467,1.8602801439468166,13.890175012106148,0.39999961853027344,1.3619388887991768,-0.14125061035155895,-2.0568292719003374,1.7743280511972195,-1.0990399411259482,0.8165387204228303,0.8949545836133161,47.0147150506876,-1.7237544541847427,0.9577893307743892,9,0.15500068664550426,-0.6249990463256871,-0.513499259948734,1.1325006484985316,4.975000381469723,0,0.015571912711913827,1.0192349309868125,27.84000015258789,1.1621655059359455,28.01000022888184,1.3642729663083955,28.13999938964844,0.015571912711913827
1068,2019-10-01,27.34000015258789,28.0,27.21999931335449,27.93000030517578,4771700.0,-0.021299420967589522,1.1369895226399909,-13.111092273131861,25.443024099719096,56.256126337225844,0.7379416275371291,0.7553045260831581,1.1199272540240912,2.396538053179878,12.85636964311872,0.7800006866455114,1.0783920743536797,-0.8002499580383287,-2.5062594588006384,0.9057595427239811,-1.6532547084194817,0.05275479234282443,1.344759511729137,11.215014911166111,-31.218076350976755,0.8530047503811541,10,0.5199995040893555,-0.029999732971191406,0.08150005340576172,1.7274999618530273,5.799999237060554,1,0.029261127746732063,2.720891033773177,27.934999465942386,1.0192349309868125,27.84000015258789,1.1621655059359455,28.01000022888184,0.029261127746732063
1069,2019-10-02,26.54999923706055,27.239999771118164,26.270000457763672,27.209999084472656,7133100.0,-0.02889542469342532,1.6944379688890772,1.1186435198655098,22.38305594648888,50.72426513194693,1.3816503442850632,1.6528899256111202,1.775221927861292,3.1214896979272737,12.496973255666834,1.0699996948242188,0.7165957643712773,-1.6047508239746051,-3.247218686745871,0.03771703879666077,-2.4259847553602363,-0.783516892588974,1.9296939781217226,13.861322566573236,-22.947769404428385,0.821233931385632,10,0.8200006484985316,0.7600011825561488,0.7750010490417445,2.5175008773803675,6.170001983642575,2,0.07344635853011572,1.1369895226399909,27.34000015258789,2.720891033773177,27.934999465942386,1.0192349309868125,27.84000015258789,0.07344635853011572
1070,2019-10-03,26.540000915527344,26.559999465942386,25.96999931335449,26.489999771118164,5414000.0,-0.00037658462600820286,12.111370138814424,-0.07575932722596347,18.341123161279782,44.85134533711421,1.2731373163639503,1.7486021093556445,1.6437519593429784,3.0765779123428985,13.11658042936042,0.5900001525878977,0.46889572595812723,-1.6122491836547859,-3.2648659770030974,0.04036760969352571,-2.43855758032894,-0.7859407869806319,1.586141458467953,25.22130727636562,-5.71368099385089,0.8263083966741558,10,0.5899991989135742,0.7699995040893555,0.6824994087219238,2.527499198913574,6.309997558593743,3,0.21816129298397602,1.6944379688890772,26.54999923706055,1.1369895226399909,27.34000015258789,2.720891033773177,27.934999465942386,0.21816129298397602
1071,2019-10-04,26.97500038146973,27.0,26.40999984741211,26.53000068664551,3582200.0,0.016390333494219478,1.3838441442344345,8.899790196452413,19.562692326264482,39.38365199474232,0.7325381795138775,1.3592717726255898,1.0861858991953746,2.5838502188140815,14.105822145626368,0.5900001525878906,0.21942621463127665,-1.1619997024536097,-2.8536741991234855,0.5296747942162661,-2.0078369507885476,-0.31616245411867183,0.7630362416102194,49.02441497928461,24.706982967343073,0.8458372483349388,10,0.15499973297118785,0.514999389648434,0.23500013351440074,2.079999923706051,5.784997940063466,4,0.2088971325002369,12.111370138814424,26.540000915527344,1.6944379688890772,26.54999923706055,1.1369895226399909,27.34000015258789,0.2088971325002369
1072,2019-10-07,26.940000534057614,27.184999465942386,26.71999931335449,27.03000068664551,4042400.0,-0.001297492008050516,1.325014066776652,-0.20224767260447016,27.243566818704608,35.247226247692666,0.6369982116642632,1.3749827805272723,0.9860139802341799,2.5582565014776826,14.567545585609102,0.46500015258789773,-9.613239990713396e-05,-1.1399995803833036,-2.9145537177989063,0.634554557032299,-2.027276649091103,-0.2527225116755041,0.4797893732717533,47.783295202033166,20.50497212365952,0.8872770687078007,10,0.18999958038330433,0.5499992370605504,0.2699999809265172,2.1149997711181676,6.0399990081787145,0,0.23719380736161555,1.3838441442344345,26.97500038146973,12.111370138814424,26.540000915527344,1.6944379688890772,26.54999923706055,0.23719380736161555
1073,2019-10-08,26.709999084472656,27.0,26.53000068664551,26.8799991607666,5536500.0,-0.008537544358775628,1.2926697649319,1.8888865341413335,24.242406727740416,30.861182139312863,0.755155934023712,1.5049358991502189,1.0782854953205963,2.7247537913272026,14.35513869812948,0.46999931335448863,-0.22608743667761289,-1.2575010299682603,-3.081743105969096,0.5667410460325755,-2.169622067968678,-0.3453799919678424,0.4750003814697301,58.26767751101618,28.665868440472664,0.9121210380004184,10,0.4200010299682617,0.7800006866455078,0.49500131607055664,2.345001220703125,6.590000152587898,1,0.23212283696945923,1.325014066776652,26.940000534057614,1.3838441442344345,26.97500038146973,12.111370138814424,26.540000915527344,0.23212283696945923
1074,2019-10-09,26.729999542236328,26.920000076293945,26.53499984741211,26.8700008392334,3759900.0,0.0007488003912099472,2.2083383003918016,0.8235366715659326,26.797380324760496,27.486344545674132,0.5745315738075973,1.353494939960747,0.9153687860075301,2.639603073204384,13.542533874005985,0.38500022888183594,-0.44129342656805903,-1.1100005149841294,-2.904199095417642,0.6841980654493831,-2.007099805200884,-0.21290122476737494,0.45499992370605824,62.551451311596296,28.77431739870694,0.8970992902167556,10,0.36999988555908203,1.1050004959106445,0.5475006103515625,2.325000762939453,4.229999542236328,2,0.23980546042597628,1.2926697649319,26.709999084472656,1.325014066776652,26.940000534057614,1.3838441442344345,26.97500038146973,0.23980546042597628
1075,2019-10-10,26.940000534057614,27.066999435424805,26.71500015258789,26.790000915527344,3611200.0,0.00785637842939213,-1.346652933808897,-1.0714159207639968,31.595110869019507,25.740310175050332,0.2199160106367195,1.0317884907599044,0.5564647614402354,2.3768272041809766,12.579013898362735,0.35199928283691406,-0.6155213239486557,-0.7954995155334501,-2.5406551083802285,0.9496560773133282,-1.6680773119568393,0.07707828088993907,-0.970001220703125,68.38721903510184,29.920617294541074,0.8725777964233884,10,0.054999351501468396,0.9249992370605504,0.39249992370605824,2.1149997711181676,4.359998703002937,3,0.21455087498377812,2.2083383003918016,26.729999542236328,1.2926697649319,26.709999084472656,1.325014066776652,26.940000534057614,0.21455087498377812
1076,2019-10-11,27.07999992370605,27.31999969482422,26.96999931335449,27.03000068664551,9311700.0,0.005196710722832121,-3.11760350050475,0.3333290947699973,33.23351156202234,25.426874648444397,-0.0438365321366625,0.7598400100999889,0.24935535248523166,2.1812975096450167,11.422975745798256,0.3799991607666051,-0.8075005028541327,-0.5470001220703153,-2.160559346048313,1.066559101907682,-1.3537797340593158,0.25977948991868516,-1.0880606079101547,69.62024399606882,29.396777598464062,0.8067796119889994,10,-0.09500026702880504,0.7849998474121129,0.4125003814697301,1.9750003814697301,3.9300003051757884,4,0.21307232520942265,-1.346652933808897,26.940000534057614,2.2083383003918016,26.729999542236328,1.2926697649319,26.709999084472656,0.21307232520942265
1077,2019-10-14,27.31999969482422,27.395000457763672,26.78499984741211,27.07999992370605,4037800.0,0.008862620819583888,2.1281978549735174,4.800068665599288,40.78548247312429,27.131592245489422,-0.4249346471642923,0.35699853505396106,-0.14809494130972922,1.8881959869406053,10.059946967218222,0.6100006103515625,-0.9456689770517528,-0.19200029373168803,-1.5078686517012478,1.1238680642378718,-0.8499344727164662,0.4659338852530901,-1.2749379638671883,91.32938927342123,47.51248661895684,0.6579341789847791,10,-0.6374998092651367,0.5450000762939453,0.28750038146972656,1.7350006103515625,3.9799995422363317,0,0.19912147465139207,-3.11760350050475,27.07999992370605,-1.346652933808897,26.940000534057614,2.2083383003918016,26.729999542236328,0.19912147465139207
1078,2019-10-15,27.489999771118164,27.6200008392334,27.10300064086914,27.29999923706055,5021500.0,0.006222550446300046,1.2977650245198808,0.791669646901721,40.061163506513275,29.095826418825467,-0.6385723781282806,0.12488099790085272,-0.45199326072374646,1.672409450109214,9.607701906052474,0.5170001983642578,-1.0159633709311784,0.02149982452392507,-1.232395510287109,1.275395159334959,-0.6054478428815919,0.6484474919294421,-1.363941716552734,88.01834568860497,43.832109596059084,0.6269476674055162,10,-0.6949996948242188,0.375,0.15250015258789062,1.5650005340576172,3.6000003814697266,1,0.19970897842225988,2.1281978549735174,27.31999969482422,-3.11760350050475,27.07999992370605,-1.346652933808897,26.940000534057614,0.19970897842225988
1079,2019-10-16,27.440000534057614,27.81999969482422,27.38500022888184,27.520000457763672,4074600.0,-0.0018188154775133913,-3.578928876173401,-0.42105104652916375,41.06583165817423,31.620794029591515,-0.5018218661217908,0.10380652031883031,-0.5115093221780356,1.6812954833194809,9.194734107847522,0.43499946594237926,-1.052999665852706,0.020000553131101384,-1.1529892745735637,1.1929903808357665,-0.5664943607212294,0.6064954669834322,-1.1944270567187445,65.61092143101231,20.20193974150819,0.5864949138523319,10,-0.3250007629394496,0.4249992370605504,0.2174997329711914,1.6149997711181676,2.7999992370605504,2,0.21355679988889587,1.2977650245198808,27.489999771118164,2.1281978549735174,27.31999969482422,-3.11760350050475,27.07999992370605,0.21355679988889587
1080,2019-10-17,27.770000457763672,27.81999969482422,27.28000068664551,27.5,4333100.0,0.012026236052600447,1.9189219840606861,-3.375008940705093,48.95522795958014,34.88663132218215,-0.7140923801759662,-0.26996279331543604,-0.9587969113027413,1.344416573008992,8.891265692452228,0.5399990081787074,-0.9833716094423046,0.3690004348754883,-0.7658939761920713,1.503894845943048,-0.19844677065828975,0.9364476404092663,-1.3669843586762696,95.1691551273593,45.30484868033285,0.5674472055337797,10,-0.5950002670288086,0.09499931335449219,0.04499959945678711,1.2849998474121094,2.770000457763672,3,0.11487211286009025,-3.578928876173401,27.440000534057614,1.2977650245198808,27.489999771118164,2.1281978549735174,27.31999969482422,0.11487211286009025
1081,2019-10-18,27.61000061035156,28.165000915527344,27.60000038146973,27.82999992370605,5437000.0,-0.005761607662033041,-3.7083422740388254,-0.8148108902358044,45.241596632788564,36.88641241263592,-0.5079629135629915,-0.15990331068755737,-0.8349316189957889,1.5026047087931111,8.598580562739407,0.5650005340576136,-0.8184706874279009,0.2355005264282184,-0.8504331282747799,1.3214341811312167,-0.30746630092328076,0.7784673537797175,-1.0652861516904757,59.782617709579874,9.163031897249247,0.542966827351499,10,-0.26249980926513317,0.2549991607666051,0.08749914169311879,1.4449996948242223,3.4499988555908274,4,0.13364717657143177,1.9189219840606861,27.770000457763672,-3.578928876173401,27.440000534057614,1.2977650245198808,27.489999771118164,0.13364717657143177
1082,2019-10-21,27.809999465942386,28.020000457763672,27.40999984741211,27.61000061035156,5091700.0,0.007243710654459168,-1.0333340750795523,-0.9090885446017853,57.7814493203962,40.61297270070878,-0.6387451605207026,-0.41172767089595297,-1.0140368396108137,1.3223766936369543,8.335844270170266,0.6100006103515625,-0.6215717245412371,0.45499944686890004,-0.5813961112863595,1.4913950050241596,-0.0631983322087315,0.9731972259465316,-1.0708506324573506,66.57237685750957,10.515285463325938,0.5181977790776302,10,-0.4599990844726598,0.0550003051757777,-0.43499994277954457,1.2450008392333949,2.6599998474121023,0,0.11506655247722475,-3.7083422740388254,27.61000061035156,1.9189219840606861,27.770000457763672,-3.578928876173401,27.440000534057614,0.11506655247722475
1083,2019-10-22,28.5,28.56999969482422,27.53000068664551,27.82999992370605,6029900.0,0.024811238666244018,1.5679004787212663,3.3500195504352535,83.39044496119945,46.90109099364644,-1.1713073547219146,-1.1139484609638117,-1.6679251567940696,0.6523682497548329,8.647706370631125,1.0399990081787074,-0.43196006166777323,1.1164999961853042,-0.013586583756147519,2.246586576126756,0.5514567062145801,1.6815432861560282,-1.5897489166698868,94.57366289583058,31.80849652359445,0.5650432899707253,10,-0.8575000762939453,-1.1550006866455114,-0.9274997711181641,0.5550003051757812,1.8700008392333984,1,0.09824558726528254,-1.0333340750795523,27.809999465942386,-3.7083422740388254,27.61000061035156,1.9189219840606861,27.770000457763672,0.09824558726528254
1084,2019-10-23,28.61000061035156,28.61000061035156,28.06999969482422,28.46999931335449,6883900.0,0.0038596705386511054,6.714227326603129,0.20895713590284368,84.27151293144257,52.75402455613789,-1.102527608596752,-1.2510756647257821,-1.729152204893115,0.5509076295842839,8.995807600463001,0.5400009155273402,-0.30147384213484685,1.2030005455017054,-0.009840558420322054,2.415841649423733,0.5965799935406935,1.8094210974627174,-1.4673847214122695,100.0,31.143833559195215,0.6064205519610132,10,-0.912500381469723,-1.3200006484985352,-0.9250001907348597,0.4449996948242223,1.889999389648441,2,0.08668296013034782,1.5679004787212663,28.5,-1.0333340750795523,27.809999465942386,-3.7083422740388254,27.61000061035156,0.08668296013034782
1085,2019-10-24,28.45000076293945,28.631000518798828,28.1200008392334,28.6299991607666,5071700.0,-0.005592444739557889,4.615346726611542,-1.2856909306412974,76.86702969973659,57.60219323810614,-0.7887549318275902,-1.1135122809471056,-1.5070477612259978,0.7146119883565802,9.256141871817988,0.5109996795654297,-0.1278469993347322,1.021000671386716,-0.25234825469406275,2.2943495974674946,0.3843262083463266,1.6576751344271052,-1.0726033185741954,85.17611332237738,13.24083051049901,0.6366744630403899,10,-0.7420005798339808,-1.1495008468627894,-0.7400007247924769,0.6049995422363317,2.5,3,0.0629173623963648,6.714227326603129,28.61000061035156,1.5679004787212663,28.5,-1.0333340750795523,27.809999465942386,0.0629173623963648
1086,2019-10-25,28.3799991607666,28.584999084472656,28.209999084472656,28.420000076293945,3981700.0,-0.002460513191410385,1.0270328786613467,0.22222928653929264,75.89923170971008,61.50372093106012,-0.5754729328058161,-1.0550752933056415,-1.3596450496121086,0.791142096845384,9.805369655227215,0.375,0.03953861959347904,0.9239991188049324,-0.4076110105537616,2.2556092481636263,0.2581940541255854,1.5898041834842793,-0.7769531630033057,79.44297952374109,4.268699046690315,0.6658050646793477,10,-0.5129985809326172,-1.0794992446899414,-0.47249889373779297,0.6750011444091797,2.420000076293949,4,0.07611000065661733,4.615346726611542,28.45000076293945,6.714227326603129,28.61000061035156,1.5679004787212663,28.5,0.07611000065661733
1087,2019-10-28,28.3700008392334,28.479999542236328,28.1299991607666,28.36000061035156,5500300.0,-0.0003523016853018701,2.0435128747356637,-0.2500000000000888,82.42191603640941,66.21047121215969,-0.44797835273674735,-1.065442605795205,-1.2820492414851117,0.8052819669558318,10.457200083536101,0.35000038146972656,0.1909291775966544,0.892250728607177,-0.48570557643698464,2.2702070336513387,0.20327257608509797,1.581228881129256,-0.5819230276837075,76.29430341919571,-0.9764734361649374,0.6889781525220808,10,-0.41450023651123047,-1.0695009231567383,-0.2700004577636719,0.6849994659423828,2.659999847412113,0,0.09481841900367294,1.0270328786613467,28.3799991607666,4.615346726611542,28.45000076293945,6.714227326603129,28.61000061035156,0.09481841900367294
1088,2019-10-29,28.13999938964844,28.399999618530273,28.03499984741211,28.3700008392334,6071300.0,-0.008107206301766645,1.5172484099892793,-22.99961853899586,75.45125657759743,70.0310739809845,-0.12971953641489264,-0.8141775250826768,-0.9954005802405526,1.0362135229363325,10.754204592965635,0.36499977111816406,0.33355432123219586,0.6222493171691923,-0.7850045308821869,2.0295031652205715,-0.08137760685649553,1.3258762411948801,-0.20019549079390586,17.617353012711973,-58.9741851351438,0.703626924025689,10,-0.18449878692627308,-0.8394994735717809,-0.06374931335449574,0.9150009155273402,3.110000610351559,1,0.08280028337751699,2.0435128747356637,28.3700008392334,1.0270328786613467,28.3799991607666,4.615346726611542,28.45000076293945,0.08280028337751699
1089,2019-10-30,28.5,28.68000030517578,27.940000534057614,28.10000038146973,9601500.0,0.012793198939584416,-1.05555688010447,-1.7391178153532418,76.71231892435995,73.11519519929335,-0.3615696823721528,-1.075752934210655,-1.2750271924077907,0.6541774289696392,10.083680056527838,0.7399997711181676,0.4461337133737544,0.8847498893737793,-0.5103448410789966,2.279844619826555,0.18720252414739136,1.5822972546001672,0.13100051879882812,75.67562691218215,-1.8729969941723255,0.697547365226388,10,-0.4549999237060547,-1.1750001907348633,-0.4837498664855957,0.5550003051757812,2.5900001525878906,2,0.06561406453450513,1.5172484099892793,28.13999938964844,2.0435128747356637,28.3700008392334,1.0270328786613467,28.3799991607666,0.06561406453450513
1090,2019-10-31,32.330001831054695,32.463001251220696,28.5,30.09000015258789,38732500.0,0.1343860291598138,2.1628096015880067,5.600009536752326,89.71255603375516,78.05641291051187,-3.88529181424682,-4.6902111205241965,-4.982683895823261,-3.174694624939974,10.243073762354799,3.963001251220696,0.6570644689210212,4.425251674652106,1.9696933553933462,6.880809993910866,3.197472515022728,5.653030834281484,-4.390001296997081,97.05948708649727,17.743431027531216,1.2277791596293797,10,-2.393501281738292,-3.113501548767104,-4.31375169754029,-3.2750015258789134,-0.40000152587891336,3,-0.05660382701546529,-1.05555688010447,28.5,1.5172484099892793,28.13999938964844,2.0435128747356637,28.3700008392334,-0.05660382701546529
1091,2019-11-01,32.610000610351555,33.380001068115234,32.11999893188477,32.11999893188477,15048800.0,0.008660648420622863,-4.142848245634642,0.2187505854023155,89.7744338474282,81.61118896907098,-3.778838771040533,-4.7710168673468445,-5.145844730385335,-3.45016758202388,11.237153186593678,1.2600021362304616,0.8979997635225061,4.423500442504874,1.233757755538626,7.6132431294711225,2.82862909902175,6.018371785987998,-4.670000076293942,85.84558121009326,7.716629709183039,1.5948713434831236,11,-2.1549997329711843,-2.935000419616692,-4.593750476837151,-3.555000305175774,-0.7300014495849538,4,-0.050904624849505975,2.1628096015880067,32.330001831054695,-1.05555688010447,28.5,1.5172484099892793,28.13999938964844,-0.050904624849505975
1092,2019-11-04,33.330001831054695,33.40999984741211,32.740001678466804,32.900001525878906,9696400.0,0.02207915385547654,1.2711943309367162,0.8775486372235727,90.55555481969603,82.4073122866817,-4.0604870685650525,-5.2572937893551455,-5.728883557311931,-4.165881074105382,12.562751039995025,0.799999237060554,1.1271159144495861,4.824001598358162,0.9526787009328075,8.695324495783517,2.888340149645483,6.759663047070841,-5.172401275634776,98.53751322852807,20.76477183148927,1.9356614487126782,11,-2.6550016403198313,-3.640002250671394,-5.573751926422126,-4.275001525878913,-1.7300014495849645,0,-0.0759076644165334,-4.142848245634642,32.610000610351555,2.1628096015880067,32.330001831054695,-1.05555688010447,28.5,-0.0759076644165334
1093,2019-11-05,32.90999984741211,33.290000915527344,32.380001068115234,33.290000915527344,7719900.0,-0.012601318948961326,3.7894594187622346,-0.8837227870335724,86.12942799990826,82.613747294289,-3.2957210760108033,-4.5840122142460835,-5.182035252050561,-3.742393402055555,13.539527158383525,0.9500007629394602,1.4024392443799627,4.093999576568603,-0.14706562343130258,8.335064776568512,1.9734669765686483,6.214532176568557,-4.43725533447266,90.85923102806802,11.071061050037798,2.1205325999999545,11,-2.234999656677246,-3.2200002670288086,-5.2099995613098145,-3.854999542236328,-0.9699993133544957,1,-0.057125468534890644,1.2711943309367162,33.330001831054695,-4.142848245634642,32.610000610351555,2.1628096015880067,32.330001831054695,-0.057125468534890644
1094,2019-11-06,33.139999389648445,33.43000030517578,32.970001220703125,33.139999389648445,7070300.0,0.006988743339493508,-1.705906112557108,-0.0,85.94374372196746,83.62227107453688,-3.1464469137525555,-4.542041015407982,-5.261202569746189,-3.965299041294159,14.594097862715433,0.5200004577636719,1.6494340912767917,4.003499126434335,-0.5323853073268268,8.539383560195496,1.735556909553754,6.271441343314915,-4.371019556640636,94.11762885241856,15.602744522894412,2.26794221688058,11,-2.4549989700317454,-3.439999580383308,-5.554999351501472,-4.084999084472663,-1.5399990081787145,2,-0.05703076114837835,3.7894594187622346,32.90999984741211,1.2711943309367162,33.330001831054695,-4.142848245634642,32.610000610351555,-0.05703076114837835
1095,2019-11-07,32.720001220703125,33.25,32.47999954223633,33.169998168945305,5570100.0,-0.01267345131806219,1.524589138754784,-100.0,83.0530296973806,84.4171375176114,-2.2987946105158414,-3.8649766044542346,-4.697623206997896,-3.542173940473173,15.67693253657429,0.7700004577636719,1.7686411149084158,3.2945009231567397,-1.3863474870835901,7.9753493333970695,0.9540767180365748,5.634925128276905,-3.5781397499218777,45.80165342201252,-33.633504990409136,2.3404242051201645,11,-2.035000801086426,-3.0200014114379883,-5.380001068115234,-3.6650009155273438,-0.9800014495849609,3,-0.04981665670244151,-1.705906112557108,33.139999389648445,3.7894594187622346,32.90999984741211,1.2711943309367162,33.330001831054695,-0.04981665670244151
1096,2019-11-08,32.84999847412109,32.90999984741211,32.5,32.759998321533196,4422700.0,0.003973021044256786,2.904706544839975,-0.20000169543250798,82.89815831338619,84.47005332616436,-1.9311194549234436,-3.7318709768227656,-4.684726416446573,-3.6792738997895675,17.220694936721543,0.4099998474121094,1.8969979202375633,3.135998249053948,-1.6463221596009063,7.918318657708799,0.7448380447265208,5.527158453381375,-3.365085896588276,44.76169023909019,-34.80098635030908,2.3911602043274254,11,-2.1649980545043874,-2.9299983978271413,-5.629998207092278,-3.7949981689453054,-1.2299976348876882,4,-0.028006033841069145,1.524589138754784,32.720001220703125,-1.705906112557108,33.139999389648445,3.7894594187622346,32.90999984741211,-0.028006033841069145
1097,2019-11-11,32.759998321533196,32.889999389648445,32.575000762939446,32.889999389648445,3763900.0,-0.0027397307996465114,3.8460929017867134,-1.4444538634342274,80.16995391565622,84.99435303039311,-1.28839972825007,-3.387080748872183,-4.456057086111883,-3.5996863241709462,18.595902117658802,0.3149986267089986,2.097109706671798,2.7739981651306067,-2.053608454354695,7.601604784615908,0.3601948553879524,5.1878014748732575,-2.959478725788948,36.1902409073893,-39.76041329792536,2.413803309742651,11,-2.074997901916497,-2.7799978256225515,-5.449998378753655,-3.7049980163574148,-1.009998321533196,0,-0.026862002620682945,2.904706544839975,32.84999847412109,1.524589138754784,32.720001220703125,-1.705906112557108,33.139999389648445,-0.026862002620682945
1098,2019-11-12,32.97999954223633,33.220001220703125,32.580001831054695,32.709999084472656,5993200.0,0.006715544321579614,-1.4151149818260718,-2.076909533730223,80.47418216797108,85.4123378352388,-0.8377443955469843,-3.346261017984329,-4.549382083031308,-3.8345150441592963,20.483702471949165,0.6399993896484304,2.3401143749356734,2.7194993972778327,-2.1347877251707175,7.573786519726383,0.2923558360535594,5.14664295850211,-2.8891214897375583,52.631536679288615,-19.439413541186525,2.427143561224276,11,-2.0149993896484375,-2.9999990463256836,-5.669999599456787,-3.924999237060547,-1.0799999237060547,1,-0.04184351667437958,3.8460929017867134,32.759998321533196,2.904706544839975,32.84999847412109,1.524589138754784,32.720001220703125,-0.04184351667437958
1099,2019-11-13,33.299999237060554,33.419998168945305,32.71500015258789,32.86999893188477,5227000.0,0.009702841093566894,1.1044774419823495,1.5925910227609885,83.08320097256538,84.67574282843992,-0.4528864530410175,-3.377922405352642,-4.742822949155755,-4.152303539200378,22.832264680786015,0.7049980163574148,2.612578118407786,2.746499156951913,-2.098375484952392,7.5913737988562175,0.324061835999764,5.168936477904065,-2.941991404347622,87.23413753221332,16.12604818349722,2.4224373209521524,11,-0.5249996185302805,-3.3174991607666087,-5.989999294281013,-4.244998931884773,-1.079998016357429,2,-0.04084080282768765,-1.4151149818260718,32.97999954223633,3.8460929017867134,32.759998321533196,2.904706544839975,32.84999847412109,-0.04084080282768765
1100,2019-11-14,30.959999084472656,32.490001678466804,30.61000061035156,32.490001678466804,14509400.0,-0.07027027646245831,1.4575135695782173,-3.55814304217457,63.43749906867741,81.74941674191207,1.8688739699701387,-0.8291952340521718,-2.3114841167009033,-1.8262314663840087,24.13578456045089,2.689998626708995,2.897542377892144,0.24699907302856516,-4.418764600819017,4.9127627468761474,-2.0858827638952278,2.579880909952358,-0.3562318539626972,12.455472534155966,-55.21898252112988,2.332881836923791,11,1.0600013732910156,-0.8874988555908203,-3.492499351501465,-1.904998779296875,0.9600009918212891,3,0.02067187712928753,1.1044774419823495,33.299999237060554,-1.4151149818260718,32.97999954223633,3.8460929017867134,32.759998321533196,0.02067187712928753
1101,2019-11-15,31.29999923706055,31.5,30.920000076293945,30.959999084472656,6952100.0,0.010981917398001917,-1.7619164396003633,-0.2222219451931169,64.75326155583139,78.88249526814933,1.4790457457841235,-0.9260550482904755,-2.5765557350038897,-2.1808787564186645,25.5075202495763,0.5799999237060547,3.1904728467393326,0.40249929428101083,-4.032755969253326,4.837754557815352,-1.8151283374861613,2.6201269260481794,-0.6899986267089915,24.55513260496564,-40.292796223646405,2.21762763176717,11,0.7200012207031214,-1.1924991607666051,-3.8699994087219274,-2.244998931884769,0.6800003051757777,4,0.014057525392417114,1.4575135695782173,30.959999084472656,1.1044774419823495,33.299999237060554,-1.4151149818260718,32.97999954223633,0.014057525392417114
1102,2019-11-18,31.01000022888184,31.29999923706055,30.40999984741211,31.239999771118164,7257300.0,-0.009265144257107227,4.085732970027165,-0.6764689382804524,64.36436889383508,76.46415536747453,1.5704988224652503,-0.40478134491445417,-2.2392434545744173,-1.9062442208664088,26.999545989994765,0.889999389648441,2.9742736672714685,-0.0474997520446756,-4.237904099476442,4.142904595387087,-2.1427019257605586,2.0477024216712074,2.4200000762939418,19.933578606253484,-48.78654069704792,2.0952021737158817,11,0.9099998474121058,-0.9025001525878942,-3.5850005149841344,-1.9549999237060582,0.6199989318847621,0,0.019671093384366456,-1.7619164396003633,31.29999923706055,1.4575135695782173,30.959999084472656,1.1044774419823495,33.299999237060554,0.019671093384366456
1103,2019-11-19,31.29999923706055,31.493000030517575,31.03000068664551,31.11000061035156,6661500.0,0.009351789939963107,-1.6457220708446998,-0.8260826298244014,64.1129019853349,74.03850628562647,1.1489260211589887,-0.4998853057389532,-2.5059532230219013,-2.214388492211281,27.889064134944576,0.4829998016357351,2.7301256412709236,0.10249929428101012,-3.911517483187435,4.116516071749455,-1.9045090944532141,2.1095076830152344,2.0696010589599574,29.568102522897888,-36.69120707985998,2.0070083887342225,11,0.614999771118157,-1.0334987640380895,-4.026249408721927,-2.244998931884769,0.320001602172848,1,0.01437702153061493,4.085732970027165,31.01000022888184,-1.7619164396003633,31.29999923706055,1.4575135695782173,30.959999084472656,0.01437702153061493
1104,2019-11-20,31.09000015258789,31.440000534057614,30.959999084472656,31.149999618530273,5271400.0,-0.006709236089182169,-1.9999940395653428,-0.315788945328958,40.15870968679497,69.27247072889473,1.159484165616007,-0.09967495563862627,-2.2849411192569704,-2.0146790441361233,28.7436184176062,0.4800014495849574,2.3749212969331808,-0.23149976730346822,-4.057792580806073,3.594793046199136,-2.1446461740547704,1.681646639447834,2.220408134460449,32.69229358471177,-28.44532227681581,1.9131464067513027,11,0.8249988555908168,-0.7349996566772461,-3.760000228881836,-2.315000534057617,0.6199989318847656,2,0.026053376068412737,-1.6457220708446998,31.29999923706055,4.085732970027165,31.01000022888184,-1.7619164396003633,31.29999923706055,0.026053376068412737
1105,2019-11-21,30.239999771118164,31.0,30.15999984741211,31.0,8815000.0,-0.02733999283685995,1.2105260516138423,12.666783227898401,32.751078124423245,63.70057293012108,1.8111644102853433,0.9394706506750303,-1.4255182523160563,-1.1809735230874807,29.547286609996515,0.9300003051757812,2.030618902028273,-1.1710000991821303,-4.792758457845423,2.4507582594811588,-2.981879278513773,0.639879080149516,3.0124003471374508,5.97014288032385,-49.89227682984891,1.8108791793316448,11,1.5499992370605433,0.11500072479248047,-2.75,-1.8399991989135778,1.8900012969970703,3,0.06547623890778054,-1.9999940395653428,31.09000015258789,-1.6457220708446998,31.29999923706055,4.085732970027165,31.01000022888184,0.06547623890778054
1106,2019-11-22,30.540000915527344,30.63999938964844,30.21999931335449,30.35000038146973,4664400.0,0.009920672839941913,1.1538604496481135,-0.2500006274171198,28.37207569309247,57.945253127613995,1.284063956238029,0.8533397048290396,-1.7195089210121743,-1.507346475797803,30.394386030135113,0.4200000762939524,1.6583276092462995,-0.9789990425109849,-4.3395998077124105,2.381601722690437,-2.6592994251116977,0.7013013400897279,2.588703191894531,28.507202994522707,-21.05007905941637,1.6803003826007117,11,1.2499980926513636,-0.12000083923339844,-3.02000093460083,-2.3600006103515625,1.0699996948242152,4,0.04518661163709958,1.2105260516138423,30.239999771118164,-1.9999940395653428,31.09000015258789,-1.6457220708446998,31.29999923706055,0.04518661163709958
1107,2019-11-25,31.059999465942386,31.1299991607666,30.395000457763672,30.6200008392334,7140600.0,0.01702680205718865,1.534486954348441,2.3157757365859175,35.877845701458114,52.99010463133477,0.5560338772703659,0.5746654686606227,-2.2392587019994004,-2.0468093377950716,31.39694787584355,0.7349987030029297,1.3228918977371151,-0.5935004234313936,-3.622394941603762,2.4353940947409782,-2.1079476825175796,0.9209468356547923,1.9499564710791013,67.51684132807581,22.226271828873813,1.5144472590861853,11,0.729999542236321,-0.639999389648441,-3.4537491798400914,-3.129999160766605,0.1800003051757777,0,0.029620093113740475,1.1538604496481135,30.540000915527344,1.2105260516138423,30.239999771118164,-1.9999940395653428,31.09000015258789,0.029620093113740475
1108,2019-11-26,30.46999931335449,31.25,30.28000068664551,31.20000076293945,8846200.0,-0.018995497834275232,1.3373479578728409,-1.659099381843705,30.68015668426898,47.16754415485739,0.8409864888597376,1.4210304626544108,-1.6152407162543945,-1.4751117919948058,32.68370256909119,0.9699993133544886,0.9445919770330207,-1.300000572204592,-3.9101831582828446,1.310182013873657,-2.6050918652437183,0.0050907208345343236,2.4259583800826228,24.21869528482788,-14.280258560040288,1.3050912930391252,11,0.855001449584968,0.010001182556155896,-2.8624992370605433,-3.1599988937377894,0.8400001525878977,1,0.038070228866191824,1.534486954348441,31.059999465942386,1.1538604496481135,30.540000915527344,1.2105260516138423,30.239999771118164,0.038070228866191824
1109,2019-11-27,30.3700008392334,30.85000038146973,30.32500076293945,30.709999084472656,4407500.0,-0.003281866635200803,-1.441867789197262,0.46575009602044254,32.169936513311725,43.69337053759453,0.5382605242759695,1.7584652862913543,-1.4832968974137515,-1.3911494558043849,33.571838752437735,0.5249996185302805,0.5934800922438583,-1.4934990882873542,-3.715601236746366,0.7286030601716575,-2.6045501625168583,-0.3824480140578501,2.4165185403627163,19.26614334160434,-17.5527394024761,1.1110510742295052,11,0.45999908447265625,0.3149995803833008,-2.876251220703125,-3.060000419616699,0.38999938964844105,2,0.041159037387486386,1.3373479578728409,30.46999931335449,1.534486954348441,31.059999465942386,1.1538604496481135,30.540000915527344,0.041159037387486386
1110,2019-11-29,30.5,30.559999465942386,30.15999984741211,30.31999969482422,2442200.0,0.004280512254667634,1.6666709052299238,-0.5294153946268589,32.16995614542877,40.07300326977202,0.3756523528872364,1.5645529190091878,-1.5707996011844756,-1.549365324559158,31.066970454917765,0.399999618530277,0.19493970001767735,-1.2719998359680176,-3.5628658176048447,1.018866145668806,-2.417432826786431,-0.12656684514960403,2.181458598308751,31.192670182720473,-4.430591399614496,1.1454329908184124,11,0.32649993896484375,0.18500041961669922,-3.0062499046325684,-3.189999580383301,0.09000015258789062,4,0.03967210113025099,-1.441867789197262,30.3700008392334,1.3373479578728409,30.46999931335449,1.534486954348441,31.059999465942386,0.03967210113025099
1111,2019-12-02,30.95000076293945,30.95499992370605,30.32999992370605,30.5,5816500.0,0.014754123375063877,1.7173967127195948,2.4999999999999805,36.9784291124651,37.03012107184203,-0.14440220123107395,1.036979108921141,-1.9718762874723943,-2.014873884017092,28.16935439076948,0.625,-0.2785766127762841,-0.7389990806579618,-3.0223011768230172,1.5443030155070971,-1.8806501287404878,0.40265196742456766,1.6305994853334376,72.4771380675233,35.4002372937427,1.1416510480825288,12,-0.12350082397460582,-0.26500034332275035,-3.445750713348385,-3.6400003433227504,-0.37000083923339844,0,0.03812601861350373,1.6666709052299238,30.5,-1.441867789197262,30.3700008392334,1.3373479578728409,30.46999931335449,0.03812601861350373
1112,2019-12-03,30.79999923706055,30.899999618530273,30.46999931335449,30.82999992370605,5573200.0,-0.004846575837843425,4.058824849375666,-0.06666807951509515,34.15696820160247,33.70168398476065,-0.030532843243744168,1.0410984643692736,-1.7756193268383846,-1.883804910642489,25.102417874632327,0.48000144958496094,-0.4614283817930094,-0.7625004768371539,-2.9409288864685585,1.4159279327942471,-1.8517146816528545,0.3267137279785466,1.6837769951779045,58.71553211519716,22.63104088920496,1.089214204815701,12,9.536743128535363e-07,-0.11499881744385121,-3.216248989105228,-3.489998817443851,-0.09999847412110086,1,0.02629874653751174,1.7173967127195948,30.95000076293945,1.6666709052299238,30.5,-1.441867789197262,30.3700008392334,0.02629874653751174
1113,2019-12-04,31.03000068664551,31.28000068664551,30.75,30.790000915527344,5448200.0,0.007467579716956996,-2.3124877066035876,-7.9998092695042065,33.28424976439045,32.93785510449348,-0.3384532426247908,0.6988616392509819,-1.9470347644120487,-2.1296776317432276,22.59076845624056,0.5300006866455114,-0.6960045585126444,-0.43849906921386506,-2.532723852677716,1.6557257142499822,-1.4856114609457869,0.6086133225180568,1.3608244901998923,77.67858815435214,46.0787013561566,1.0471123917319236,12,-0.31000041961670277,-0.34500026702881215,-3.4020004272460973,-3.720000267028812,0.129999160766598,2,0.006767614560931445,4.058824849375666,30.79999923706055,1.7173967127195948,30.95000076293945,1.6666709052299238,30.5,0.006767614560931445
1114,2019-12-05,31.25,31.68000030517578,31.09000015258789,31.28000068664551,4606300.0,0.007089890702102641,-2.3714257687969003,-0.1250029802350939,53.10493607316379,35.19939487657576,-0.5960509144153789,0.3478424062847445,-2.11145367177447,-2.3586818763362807,20.019247518220514,0.6499996185302699,-0.9104045309250282,-0.12399978637695241,-2.0656577371939804,1.8176581644400756,-1.0948287617854646,0.8468291890315633,1.0515921636680687,71.7105147581056,36.1320950792927,0.9708289754085144,12,-0.3299999237060547,-0.5649995803833008,-3.621999740600586,-3.939999580383301,0.4799995422363281,3,0.0019199829101563815,-2.3124877066035876,31.03000068664551,4.058824849375666,30.79999923706055,1.7173967127195948,30.95000076293945,0.0019199829101563815
1115,2019-12-06,31.09000015258789,31.35000038146973,30.95000076293945,31.28000068664551,6496100.0,-0.005119995117187526,1.4242406727740278,6.333206179667497,47.661479015756626,37.34266191242733,-0.33838332349522204,0.39997219716928,-1.8923957803191414,-2.2106248425573014,18.00265461866936,0.39999961853028054,-1.1569446854015766,-0.20249958038330007,-2.040333536977073,1.6353343762104693,-1.1214165586801883,0.7164173979135846,1.125928318429942,56.2962973428523,18.525271885574128,0.9189169782968851,12,-0.1700000762939453,-0.125,-3.4050002098083496,-3.7799997329711914,0.5100002288818395,4,-0.010614342942632082,-2.3714257687969003,31.25,-2.3124877066035876,31.03000068664551,4.058824849375666,30.79999923706055,-0.010614342942632082
1116,2019-12-09,31.93000030517578,32.240001678466804,31.13999938964844,31.239999771118164,8128000.0,0.02701833864474823,-1.471911653454574,-3.6315715504692387,59.126986679967615,39.92589979892839,-1.0733512071824514,-0.540181229455051,-2.6568789157217623,-3.0675444346838177,16.180085510013527,1.1500015258789134,-1.123141553914067,0.6835004806518548,-1.0321884045532528,2.3991893658569623,-0.17434396195069723,1.5413449232544103,-1.7700004577636719,82.48582152197567,40.70456303126606,0.8578444426025545,12,-0.7299995422363246,-0.13500022888183594,-2.3534998893737864,-3.2684993743896555,-0.20000076293945312,0,-0.041966806757927855,1.4242406727740278,31.09000015258789,-2.3714257687969003,31.25,-2.3124877066035876,31.03000068664551,-0.041966806757927855
1117,2019-12-10,31.8799991607666,32.22999954223633,31.81999969482422,32.049999237060554,5544500.0,-0.0015659612881705476,-1.8275948251480796,-0.2463767314704091,56.04166443149299,42.7438451041755,-0.9999569879795551,-0.5897231261891527,-2.533447354858186,-3.042749183194939,14.259022502016498,0.4099998474121094,-0.9493695054813038,0.6774992942810059,-0.9155096724761052,2.2705082610381133,-0.11900518909754965,1.4740037776595614,-1.6783992767333977,75.83878441864299,31.169580056973032,0.7965044833785543,12,-0.6799983978271449,-0.08499908447265625,-1.8149986267089844,-2.759998321533203,-0.8499984741210902,1,-0.0407778943313275,-1.471911653454574,31.93000030517578,1.4242406727740278,31.09000015258789,-2.3714257687969003,31.25,-0.0407778943313275
1118,2019-12-11,31.60000038146973,32.125,31.59000015258789,31.940000534057614,5443200.0,-0.008782897950682989,-1.9722163353537066,1.9999999999998745,55.23614107797692,45.30675672247163,-0.6066014857107902,-0.44102281862348747,-2.1625762523505188,-2.789041995554662,11.89354985561837,0.5349998474121094,-0.7663596610639161,0.4665004730224638,-0.9067208743159547,1.8397218203608858,-0.22011020064674724,1.1531111466916748,-1.3576324615478548,50.387531567336886,4.029693375655462,0.6866106736692109,12,-0.39999961853027344,0.1949996948242152,-1.417500495910648,-2.465000152587894,-0.5900001525878906,2,-0.0284810002425836,-1.8275948251480796,31.8799991607666,-1.471911653454574,31.93000030517578,1.4242406727740278,31.09000015258789,-0.0284810002425836
1119,2019-12-12,31.940000534057614,32.130001068115234,31.6200008392334,31.649999618530273,5689800.0,0.01075949836972967,-1.9142997275204359,-0.8529434864073495,69.49541886420033,49.454030357890694,-0.7827962260189487,-0.9361306689149309,-2.3804116726154554,-3.160968477178578,9.273345218258696,0.5300006866455043,-0.6636182566988396,0.8745005607604952,-0.13299703974364618,1.8819981612646366,0.37075176050842273,1.3782493610125677,-1.65767993896484,76.74411383758209,24.233316204216734,0.5037488002520714,12,-0.6549997329711879,-0.14500045776366832,-1.7575006484985316,-2.8050003051757777,-1.2700004577636683,3,-0.02442081006898511,-1.9722163353537066,31.60000038146973,-1.8275948251480796,31.8799991607666,-1.471911653454574,31.93000030517578,-0.02442081006898511
1120,2019-12-13,31.60000038146973,32.11999893188477,31.40900039672852,32.0,5174500.0,-0.010644963898023163,1.2218791630282473,-1.3793046749625155,62.04544952093045,52.239254847720176,-0.30212335209229835,-0.5752164643805635,-1.9193565219438184,-2.8571119011173742,9.295135122392063,0.7109985351562536,-0.46461512746790135,0.5025003433227582,-0.5312026973227368,1.5362033839682532,-0.014351176999987558,1.019351863645504,-1.2785261647094757,41.81818497081749,-13.161779007427214,0.516851520322747,12,-0.24499988555908558,0.18999862670897727,-1.4075002670288121,-2.4549999237060582,-0.9200000762939489,4,0.004113897442951542,-1.9142997275204359,31.940000534057614,-1.9722163353537066,31.60000038146973,-1.8275948251480796,31.8799991607666,0.004113897442951542
1121,2019-12-16,31.739999771118164,32.0,31.54999923706055,31.76000022888184,4744400.0,0.004430360378429921,-1.24999523164663,0.050001192094041705,58.45771427541165,54.93933774481008,-0.3556802111103323,-0.7173403782060177,-1.9482016950076684,-3.024504789754097,9.318102580020756,0.4500007629394496,-0.2603982743570299,0.620499706268312,-0.4494431692306975,1.690442581767325,0.08552826851880724,1.1554711440178167,-1.380155005123779,40.31665272744143,-12.537263348441847,0.5349714377495058,12,-0.24499893188476207,0.04999923706054332,-1.547499656677246,-2.594999313354492,-1.3299999237060547,0,-0.004410818861310339,1.2218791630282473,31.60000038146973,-1.9142997275204359,31.940000534057614,-1.9722163353537066,31.60000038146973,-0.004410818861310339
1122,2019-12-17,31.6200008392334,31.78400039672852,31.354999542236328,31.690000534057614,6137700.0,-0.0037806847117232145,2.325595493324201,3.4999046347502976,66.1972080708268,58.59633311219191,-0.11972176836277271,-0.578983340512842,-1.7150228631357578,-2.937665411894283,9.78792760617623,0.42900085449219105,-0.054030710332583,0.4700007438659668,-0.6213624904518298,1.5613639781837598,-0.0756808732929315,1.015682361024865,-1.2225529349895652,34.19364841850346,-21.361966284812127,0.5456816171588973,12,-0.024999618530273438,0.16999816894530895,-1.3175005912780762,-2.4750003814697266,-1.2700004577636683,1,0.003478769768609391,-1.24999523164663,31.739999771118164,1.2218791630282473,31.60000038146973,-1.9142997275204359,31.940000534057614,0.003478769768609391
1123,2019-12-18,31.75,31.899999618530273,31.62400054931641,31.70000076293945,6317600.0,0.004111295297794637,-1.7326685929032015,-0.7142779291554003,69.27373170636866,60.392865960325786,-0.1529308037100634,-0.7099399986695332,-1.7205832293652996,-3.098967784428151,10.149633447943794,0.279998779296875,0.10065882496681411,0.5774998664855957,-0.5449950264828374,1.6999947594540288,0.016252420001379164,1.1387473129698122,-1.3157010202717068,50.96770065268112,-8.799142502179905,0.5612474464842169,12,-0.154998779296875,0.039999008178707385,-1.4174995422363281,-2.4250001907348633,-1.6200008392333984,2,-0.022677143727700466,2.325595493324201,31.6200008392334,-1.24999523164663,31.739999771118164,1.2218791630282473,31.60000038146973,-0.022677143727700466
1124,2019-12-19,31.899999618530273,32.110000610351555,31.61000061035156,31.86000061035156,7941000.0,0.004724397434024308,1.1739083562422512,0.7999923704890659,69.4444370858473,62.813194634780295,-0.2246567139530633,-0.8391697446868704,-1.742480159489869,-3.280993541329586,10.701245145285363,0.49999999999999645,0.3051042896407026,0.6869995117187493,-0.48050971507858264,1.8545087385160812,0.1032448983200851,1.2707541251174135,-1.4295865848272094,71.24189687842758,7.535899200061806,0.5837546133986655,12,-0.20999908447264914,-0.11000061035156605,-1.4274992942810059,-2.5749998092651367,-2.279998779296875,3,-0.027899667720730825,-1.7326685929032015,31.75,2.325595493324201,31.6200008392334,-1.24999523164663,31.739999771118164,-0.027899667720730825
1125,2019-12-20,32.220001220703125,32.25,31.78000068664551,32.029998779296875,12601700.0,0.010031398307195127,2.759994506835909,4.750178818367801,68.29971197396793,63.832386334113664,-0.41070051303019994,-1.0574446541577736,-1.9347894221566548,-3.634200009896169,11.534156352117018,0.46999931335448863,0.5195409542103135,0.9080010414123549,-0.24784641052585243,2.0638484933505623,0.33007731544325125,1.4859247673814586,-1.7141964141047872,96.64818279849457,32.64503580460395,0.5779237259691031,12,-0.41750144958496094,-0.8950004577636683,-0.8412513732910156,-2.8950014114379883,-2.2800006866455114,4,-0.04810679967985909,1.1739083562422512,31.899999618530273,-1.7326685929032015,31.75,2.325595493324201,31.6200008392334,-0.04810679967985909
1126,2019-12-23,31.920000076293945,32.299999237060554,31.81999969482422,32.200000762939446,6822800.0,-0.00931102213045265,1.0000079473250993,-1.4736688885319253,65.4696212649302,64.87993709338447,-0.12546060121780656,-0.6838161150442907,-1.512462527603173,-3.3777882509068,12.433968661334033,0.47999954223633523,0.5615241643607831,0.5389999389648423,-0.5871842990279532,1.6651841769576379,-0.024092180031555444,1.10209205796124,-1.3444274619595404,59.78843561031094,-4.681824315301824,0.5630921189963969,12,-0.09250068664550426,-0.6900005340576136,-0.8737497329711914,-2.25,-2.7199993133544957,0,-0.03884711053115175,2.759994506835909,32.220001220703125,1.1739083562422512,31.899999618530273,-1.7326685929032015,31.75,-0.03884711053115175
1127,2019-12-24,31.979999542236328,32.080001831054695,31.864999771118164,31.93000030517578,1594400.0,0.0018796825124991479,-1.3889077268682177,-0.1785682658837519,63.768103923445125,65.82793296510314,-0.1897360368298493,-0.7076385243533672,-1.4546540460726334,-3.476361253633147,13.511005357813143,0.21500205993653054,0.6549870525009212,0.5529994010925279,-0.5929610835822103,1.6989598857672625,-0.01998084124484123,1.125979643429897,-1.3009613305383532,53.623140331381435,-8.797289149085032,0.5729802423373678,12,-0.15250015258788707,-0.7499999999999964,-0.9162492752075195,-2.2799997329711914,-2.8299999237060547,1,-0.049093174399540085,1.0000079473250993,31.920000076293945,2.759994506835909,32.220001220703125,1.1739083562422512,31.899999618530273,-0.049093174399540085
1128,2019-12-26,31.6299991607666,31.979999542236328,31.5,31.95000076293945,3957800.0,-0.010944352297675208,1.5263189595892164,-6.400129701686051,55.30725096179925,64.25146986483637,0.18435396468337117,-0.28066800483787446,-0.9939642565152376,-3.1550665688846173,14.271254512152144,0.4799995422363281,0.6101338639365075,0.14499902725219727,-0.9109015700778826,1.2008996245822736,-0.3829512714128427,0.6729493259172372,-0.8537032875468711,16.24991059294743,-43.136672614854966,0.5279502986650384,12,0.1975002288818395,-0.3999996185302699,-0.6162490844726562,-1.9299993515014648,-2.479999542236328,3,-0.04046787269234464,-1.3889077268682177,31.979999542236328,1.0000079473250993,31.920000076293945,2.759994506835909,32.220001220703125,-0.04046787269234464
1129,2019-12-27,31.6200008392334,31.88500022888184,31.53000068664551,31.71999931335449,4089700.0,-0.000316102491257908,-1.535722070844751,0.3124936670381928,57.72596114011683,63.77152671141263,0.16113145414240293,-0.18152830204599013,-0.8694986609931412,-3.1603917520804004,15.072588475470985,0.3549995422363281,0.5873290798558841,0.07250070571899414,-0.8443331601530843,0.9893345715910762,-0.3859162272170451,0.5309176386550334,-0.7522827641832173,15.000119209403104,-42.92765764330729,0.45841693293604097,12,0.20749855041504262,-0.39000129699706676,-0.5292510986328125,-1.9200010299682617,-2.25,4,-0.04712212646806879,1.5263189595892164,31.6299991607666,-1.3889077268682177,31.979999542236328,1.0000079473250993,31.920000076293945,-0.04712212646806879
1130,2019-12-30,31.709999084472656,31.809999465942386,31.559999465942386,31.670000076293945,3856500.0,0.002846244239424145,1.083335320156659,-0.39999618524454006,45.895494238803174,62.3757244851228,0.09876345381849205,-0.1857521466561245,-0.8522622890512608,-3.2699762216374246,16.11697533695944,0.25,0.5916917247874025,0.10199899673461843,-0.6724237212031454,0.8764217146723823,-0.28521236223426527,0.48921035570350213,-0.7563441397018522,26.24991059294734,-27.391182108164433,0.38721135896888226,12,0.1175003051757848,-0.4799995422363246,-0.5749993324279785,-2.0099992752075195,-2.64999961853027,0,-0.06590975419682876,-1.535722070844751,31.6200008392334,1.5263189595892164,31.6299991607666,-1.3889077268682177,31.979999542236328,-0.06590975419682876
1131,2019-12-31,32.130001068115234,32.314998626708984,31.540000915527344,31.70000076293945,6069400.0,0.013245096050735539,-1.0666605631510417,10.750274188164697,54.09839551191095,61.0314119785766,-0.29066562973189036,-0.5405321512020791,-1.1527801878037067,-3.6650080132917147,17.028625903076293,0.7749977111816406,0.5059175805692924,0.4630009651184075,-0.2794873080258924,1.205489238262711,0.09175682854625222,0.8342451016905592,-1.095565465807045,77.30087480750957,25.374289879960415,0.3712441365721517,12,-0.2225017547607422,-0.8925018310546875,-1.0575013160705566,-2.4300012588500977,-2.5900001525878906,1,-0.0681606119282363,1.083335320156659,31.709999084472656,-1.535722070844751,31.6200008392334,1.5263189595892164,31.6299991607666,-0.0681606119282363
1132,2020-01-02,31.61000061035156,32.419998168945305,31.5,32.290000915527344,6008700.0,-0.016184265187582203,-1.0444369092527286,-1.5813949362147537,50.1519792081543,58.906772812108336,0.2545340975660224,0.045600984654480925,-0.523322140231901,-3.0953441536742794,18.03975014469402,0.9199981689453054,0.47065474238007354,-0.0974995613098173,-0.7194447779251654,0.5244456553055308,-0.4084721696174931,0.21347304699785496,-0.473119966091307,11.95661187865892,-38.50549256561696,0.31097260830767337,1,0.34999847412109375,-0.32000160217285156,-0.5050010681152308,-1.9100008010864222,-1.9200000762939453,3,-0.07624168936658893,-1.0666605631510417,32.130001068115234,1.083335320156659,31.709999084472656,-1.535722070844751,31.6200008392334,-0.07624168936658893
1133,2020-01-03,31.239999771118164,31.649999618530273,31.21999931335449,31.5,5012700.0,-0.011705182919617751,-1.8666577657402903,0.382353106171951,39.45781886620754,55.57492634325948,0.6085824656731482,0.4554945296941604,-0.06815055765703448,-2.6739741701392816,18.46922498973847,0.4300003051757848,0.43820455485119325,-0.478000354766845,-1.0574231875152265,0.10142247798153292,-0.7677117711410375,-0.18828893839265604,1.1799983978271413,1.6667064031347136,-43.59254460992712,0.2897114163741895,1,0.5799989700317312,0.04999923706054332,-0.13500022888183594,-1.5399999618530273,-1.2299995422363246,4,-0.06690141382523718,-1.0444369092527286,31.61000061035156,-1.0666605631510417,32.130001068115234,1.083335320156659,31.709999084472656,-0.06690141382523718
1134,2020-01-06,31.309999465942386,31.46999931335449,30.899999618530273,31.170000076293945,4714700.0,0.002240707277115117,1.4782644751463914,-0.5384587169423898,45.245885441485655,53.013390061872556,0.49851404828426027,0.41130830837352406,-0.053956261342609224,-2.686406977837567,18.27945395705276,0.5699996948242152,0.38528259189502734,-0.4110006332397411,-0.9807617677999438,0.1587605013204616,-0.6958812005198389,-0.12612006595963976,1.109998703002919,26.97369989597447,-17.94748494875408,0.28488056728010125,1,0.34999942779540305,-0.02000045776367898,-0.40749883651733754,-1.6099996566772496,-1.2699985504150426,0,-0.06898754021895348,-1.8666577657402903,31.239999771118164,-1.0444369092527286,31.61000061035156,-1.0666605631510417,32.130001068115234,-0.06898754021895348
1135,2020-01-07,30.76000022888184,31.28499984741211,30.51000022888184,31.25,7165700.0,-0.017566248688659747,1.7678584201007363,-3.5000136239780875,35.838153156828255,49.721004716527894,0.9159551713683278,0.985862867314772,0.5807398878360637,-2.0744291184651082,18.04462531715786,0.7999992370605469,0.29117391071683585,-0.9444998741149853,-1.6033500104643004,-0.2856497377656666,-1.2739249422896428,-0.6150748059403277,1.599197998046865,13.08901935211998,-31.07559382469432,0.3294250681746593,1,0.7049989700317347,0.5299987792968679,-0.002500057220462537,-1.0600004196167028,-2.9899997711181676,1,-0.04518853638834874,1.4782644751463914,31.309999465942386,-1.8666577657402903,31.239999771118164,-1.0444369092527286,31.61000061035156,-0.04518853638834874
1136,2020-01-08,30.59000015258789,30.940000534057614,30.35000038146973,30.739999771118164,5802900.0,-0.00552666043657335,1.145450636186145,0.3061218134612188,35.32762650312378,46.56095166982552,0.9805722405994217,1.1070871464797776,0.8374644334879839,-1.8354648385458283,17.022663874398305,0.5900001525878835,0.17322346011208722,-1.0474999427795417,-1.8635722322925758,-0.2314276532665076,-1.4555360875360606,-0.6394637980230264,1.6582461944580018,11.594204233949808,-32.434117580819574,0.4080361447565169,1,0.7949991226196289,0.7849988937377859,0.16575002670288086,-0.8900003433227539,-3.710000991821289,2,-0.050016367408094564,1.7678584201007363,30.76000022888184,1.4782644751463914,31.309999465942386,-1.8666577657402903,31.239999771118164,-0.050016367408094564
1137,2020-01-09,30.57999992370605,30.690000534057614,29.940000534057614,30.670000076293945,8938400.0,-0.00032691169767751216,10.53836673611378,0.6000025431380016,32.74336830888008,44.053853597278945,0.8617168800991486,1.0695367729777097,0.936183323984725,-1.7614469268094872,16.170433884680257,0.75,0.028592857822712148,-0.9925002098083517,-1.9259011592122768,-0.0590992604044267,-1.4592006845103178,-0.5257997351063892,1.5163867460937475,37.42688492992992,-5.48721396644153,0.46670047470196296,1,0.5999994277954066,0.5999994277954066,0.17575025558472035,-0.8800001144409144,-3.25,3,-0.034009123962504884,1.145450636186145,30.59000015258789,1.7678584201007363,30.76000022888184,1.4782644751463914,31.309999465942386,-0.034009123962504884
1138,2020-01-10,30.70000076293945,30.87400054931641,30.56999969482422,30.59000015258789,4578200.0,0.003924160874192006,-3.0533034942271975,-1.222226931716947,32.1428875533674,41.211289865417896,0.6659548616429909,0.9261365979181129,0.9155395218007989,-1.8208724964368912,15.507284293999529,0.30400085449219105,-0.09238475838875715,-0.827499389648441,-1.8388430764545198,0.18384429715763773,-1.333171233051477,-0.32182754624540166,1.1807472932861316,49.67325720554503,9.915198948195552,0.5056718434030385,1,0.47999858856200817,0.47999858856200817,0.04249954223633168,-1.0000009536743129,-3.390001296997063,4,-0.0328990294391488,10.53836673611378,30.57999992370605,1.145450636186145,30.59000015258789,1.7678584201007363,30.76000022888184,-0.0328990294391488
1139,2020-01-13,31.15999984741211,31.17499923706055,30.70000076293945,30.90999984741211,4269100.0,0.014983683160945116,2.392861035422308,2.2727146622278442,34.85712323869984,39.98480419873975,0.1495716682908501,0.4265764335483766,0.5506855595265563,-2.207905197067973,14.619591234169626,0.47499847412110086,-0.20558894630010016,-0.32850027084350586,-1.3330013103268712,0.6760007686398595,-0.8307507905851885,0.1737502488981768,0.5266734565966757,90.70631495801706,55.742586567648644,0.5022505197416836,1,0.019999504089348363,0.019999504089348363,-0.45749950408935547,-1.4600000381469727,-3.739999771118164,0,-0.03690627805397051,-3.0533034942271975,30.70000076293945,10.53836673611378,30.57999992370605,1.145450636186145,30.59000015258789,-0.03690627805397051
1140,2020-01-14,31.729999542236328,31.75,31.1200008392334,31.1299991607666,6794100.0,0.01829267322257566,-1.0322651104267866,2.4000015258789062,47.48009804888786,39.24943781395941,-0.46633244491228254,-0.1403821566439447,-0.039055177374034855,-2.702958964880718,14.289309292494046,0.6299991607666016,-0.24948441929115361,0.23499946594238352,-0.7742108330466451,1.244209764931412,-0.26960568355213255,0.7396046154368996,-1.7899990081787145,98.89500200745869,64.30078044888928,0.5046051494945148,1,-0.5500001907348704,-0.5500001907348704,-0.9274992942810059,-2.0299997329711914,-4.469999313354489,1,-0.05326185474599199,2.392861035422308,31.15999984741211,-3.0533034942271975,30.70000076293945,10.53836673611378,30.57999992370605,-0.05326185474599199
1141,2020-01-15,31.60000038146973,31.959999084472656,31.540000915527344,31.690000534057614,4243700.0,-0.004097042629753411,-3.0,-0.1500001589456065,45.05209199981131,38.68278367969908,-0.46870998555334253,-0.022566150423024567,0.060258743632171985,-2.503597458171104,14.04362031319481,0.4199981689453125,-0.3082759180493433,0.11200027465820739,-0.8919834747593605,1.1159840240757788,-0.3899916000505783,0.6139921493669931,-1.6237998580932675,82.17826924039335,47.92599806709407,0.5019918747087856,1,-0.6500005722045934,-0.4200010299682724,-0.6575002670288121,-1.9000005722045934,-4.9700012207031286,2,-0.12120252776806839,-1.0322651104267866,31.729999542236328,2.392861035422308,31.15999984741211,-3.0533034942271975,30.70000076293945,-0.12120252776806839
1142,2020-01-16,31.729999542236328,32.02000045776367,31.649999618530273,31.70000076293945,3950400.0,0.004113897442951542,-4.692273834326125,-0.33331920484896166,51.38122187382931,40.007606236101495,-0.6480462053081233,-0.15167859161256203,-0.1227590610043734,-2.5581436662333346,14.134382065028328,0.42000007629394176,-0.327430200999558,0.2364995002746575,-0.7717251562747265,1.2447241568240415,-0.2676128280000363,0.7406118285493513,-1.674447076416019,79.99994738351369,41.67477721057424,0.5041123282746925,1,-0.7499990463256836,-0.5500001907348704,-0.2324991226196289,-2.0299997329711914,-5.659999847412109,3,-0.152852204583672,-3.0,31.60000038146973,-1.0322651104267866,31.729999542236328,2.392861035422308,31.15999984741211,-0.152852204583672
1143,2020-01-17,31.03000068664551,31.86000061035156,30.95000076293945,31.79999923706055,6645600.0,-0.02206110512731141,1.0449404972386673,-25.667662767036635,43.155446788925914,39.775335274705974,0.021268216202336987,0.5181814539925576,0.5285339640824454,-1.7899880910368644,13.66763114240781,0.9099998474121094,-0.43073585477929655,-0.42749938964843537,-1.4484973559534602,0.593498576656593,-0.9379983728009478,0.08299959350407704,-0.8565813413086012,25.000000000000473,-15.603302669963146,0.5104989831525136,1,-0.050000190734866834,0.14999866485594637,0.46749973297118785,-1.3300008773803746,-5.39000129699707,4,-0.11923946764628468,-4.692273834326125,31.729999542236328,-3.0,31.60000038146973,-1.0322651104267866,31.729999542236328,-0.11923946764628468
1144,2020-01-21,31.01000022888184,31.1200008392334,30.40500068664551,30.959999084472656,7106600.0,-0.0006445522823426142,4.2962510331381,-0.0649366734291019,41.7452960686574,40.431684487131434,-0.0064385098872357105,0.4933826620954811,0.49117726846504084,-1.691994329834106,13.172380218236734,0.7150001525878871,-0.48916016793944195,-0.40299987792968395,-1.4203670007232425,0.6143672448638711,-0.9116834393264632,0.10568368346709534,-0.7257860167993222,37.46127727420363,-4.7528382574764905,0.5086835613967777,1,-0.02999973297119496,0.16999912261961825,0.48750019073485973,-1.3100004196167028,-6.040000915527351,1,-0.1193163732870075,1.0449404972386673,31.03000068664551,-4.692273834326125,31.729999542236328,-3.0,31.60000038146973,-0.1193163732870075
1145,2020-01-22,30.670000076293945,31.083999633789066,30.5,31.07999992370605,4535000.0,-0.010964209934807623,1.7942615171205067,-8.19980926950154,32.451902466579,40.11215959418201,0.356994317493168,0.7497465655177002,0.7822267237738387,-1.277900571188109,12.477551572174592,0.583999633789066,-0.4881874278813534,-0.6654999732971199,-1.659915264835341,0.3289153182411013,-1.1627076190662287,-0.16829232752801104,-0.28163868947055803,16.408633263456075,-20.48458441681769,0.49720764576911036,1,0.3100004196166992,0.5099992752075124,0.8700003623962402,-0.9700002670288086,-5.899999618530273,2,-0.10596674248175353,4.2962510331381,31.01000022888184,1.0449404972386673,31.03000068664551,-4.692273834326125,31.729999542236328,-0.10596674248175353
1146,2020-01-23,30.68000030517578,30.790000915527344,30.34000015258789,30.53000068664551,4280600.0,0.00032605897805537687,1.432431039193348,-0.3658528642804586,37.260261803360144,40.61403664912424,0.4035396895895502,0.6767846092528274,0.7181919026099806,-1.2155515716052676,11.759939509977546,0.4500007629394531,-0.5207125539693038,-0.5934997558593764,-1.5890956450589755,0.40209613334022265,-1.091297700459176,-0.09570181125957689,1.3400001525878906,20.23810064441124,-18.991122843274944,0.4977979445998001,1,0.5,0.4999990463256765,0.8924994468688965,-0.9800004959106445,-4.6100006103515625,3,-0.11147327386815509,1.7942615171205067,30.670000076293945,4.2962510331381,31.01000022888184,1.0449404972386673,31.03000068664551,-0.11147327386815509
1147,2020-01-24,30.40999984741211,30.72500038146973,30.09000015258789,30.70000076293945,5951500.0,-0.008800536345435539,2.735293787656037,-1.9333443535979267,38.309851436234624,41.29925485833171,0.7229115464651983,0.8676170375004375,0.9328076807614032,-0.8770711879948863,11.121524454054462,0.6350002288818395,-0.47692372049217724,-0.7850002288818345,-1.7935426089855255,0.2235421512218565,-1.28927141893368,-0.280729038829989,1.5764006042480467,18.079074127954,-24.831588622820504,0.504271190051845,1,0.6450004577636719,0.7699995040893484,1.2325000762939453,-0.7100000381469727,-4.909999847412109,4,-0.12430123990833186,1.432431039193348,30.68000030517578,1.7942615171205067,30.670000076293945,4.2962510331381,31.01000022888184,-0.12430123990833186
1148,2020-01-27,30.35000038146973,30.47500038146973,29.854999542236328,30.149999618530273,5806100.0,-0.0019730176337862115,1.7555546136565654,-0.6896556260030199,36.44067979254065,41.47520558653625,0.8136012160768686,0.8714869970231263,0.9284909739450313,-0.7568677129143389,11.268424314113654,0.620000839233402,-0.41586242812790175,-0.7809997558593729,-1.8347529144331922,0.27275340271445003,-1.3078763351462825,-0.2541231765724632,1.560544058227535,39.13046100493827,-5.556688611082038,0.526876579286911,1,0.5874996185302699,0.7874984741210866,1.3424997329711879,-0.4300003051757848,-3.8999996185302805,0,-0.1410214376556871,2.735293787656037,30.40999984741211,1.432431039193348,30.68000030517578,1.7942615171205067,30.670000076293945,-0.1410214376556871
1149,2020-01-28,30.1299991607666,30.670000076293945,30.084999084472656,30.45000076293945,5645000.0,-0.0072488045449070615,-1.853651161384264,-1.6000019073413108,40.186896451736295,40.664849853519414,0.9746240161221813,1.0267811588751599,1.0699774034139722,-0.48052401837385617,11.295914288024953,0.5850009918212891,-0.34691461930694345,-0.9265008926391616,-2.043475724824617,0.190473939546294,-1.4849883087318894,-0.3680134765464338,1.657212585083009,22.375882672460552,-25.22145256742755,0.5584874160927273,1,0.8075008392333984,1.0074996948242152,1.5625009536743164,-0.14999866485595703,-3.479999542236328,1,-0.14902090594694595,1.7555546136565654,30.35000038146973,2.735293787656037,30.40999984741211,1.432431039193348,30.68000030517578,-0.14902090594694595
1150,2020-01-29,29.6200008392334,30.11000061035156,29.59499931335449,30.11000061035156,9042600.0,-0.016926595942202693,1.1020470920705168,1.5312416181388007,36.33802756362625,39.69662047172107,1.2894418781233092,1.4463278202244823,1.5693526440385384,0.07815400369902648,11.542704694737488,0.5349998474121129,-0.2949772799619943,-1.3319993019104004,-2.5754512086011943,-0.08854739521960653,-1.9537252552557973,-0.7102733485650035,2.051278174399414,2.0921750927739238,-47.991415456355554,0.6217259533453975,1,1.1874990463256836,1.3874979019164968,2.1199989318847656,0.3599996566772461,-3.590000152587887,2,-0.1569885683365584,-1.853651161384264,30.1299991607666,1.7555546136565654,30.35000038146973,2.735293787656037,30.40999984741211,-0.1569885683365584
1151,2020-01-30,29.940000534057614,29.989999771118164,29.270000457763672,29.61000061035156,6169800.0,0.010803500531990418,2.348846493348596,-0.6734695466347007,41.70984558369363,38.62202310615043,0.7925537917716916,1.0053934773799682,1.2312683697089746,-0.2018283431824095,11.18419412881329,0.7199993133544922,-0.2794678466319489,-0.9024995803833029,-2.0937812399539517,0.2887820791873459,-1.4981404101686273,-0.3068587505979785,1.5651761035529326,46.04811762377084,-5.403624672323311,0.5956408297853242,1,0.6250000000000036,0.904998779296875,1.623749732971195,0.04249954223633168,-5.980001449584957,3,-0.172678690182818,1.1020470920705168,29.6200008392334,-1.853651161384264,30.1299991607666,1.7555546136565654,30.35000038146973,-0.172678690182818
1152,2020-01-31,29.20000076293945,29.920000076293945,29.03499984741211,29.899999618530273,8211800.0,-0.024716090778835964,1.3918932503035004,-2.1212091437158738,33.25891260588347,37.52240819692349,1.269425879840984,1.6396504134965006,1.9535607996194067,0.5615182705337851,10.752039867741312,0.9050006866455043,-0.3870000922188197,-1.521999359130863,-2.864370717999197,-0.1796280002625288,-2.19318503856503,-0.8508136796966959,2.08165825668641,10.091797702082467,-39.86708121938522,0.6711856794341671,1,0.8774995803833043,1.5274982452392578,2.328748703002937,0.8724994659423864,-4.70000076293945,4,-0.10719181460049199,2.348846493348596,29.940000534057614,1.1020470920705168,29.6200008392334,-1.853651161384264,30.1299991607666,-0.10719181460049199
1153,2020-02-03,29.149999618530273,29.3799991607666,28.920000076293945,29.20000076293945,6305700.0,-0.0017123679144774862,1.2439092469656723,0.07143032307813331,25.30710907181421,35.69594297505203,1.1451263841091972,1.6074611364088582,1.9755595329929676,0.6207614476071797,10.934563482815452,0.45999908447265625,-0.4884862848836562,-1.4675004959106452,-2.9573801112591838,0.022379119437896833,-2.2124403035849163,-0.7225606882363742,1.8620603004299348,13.142830984933035,-30.35385620725517,0.7449398076742703,2,0.8520002365112305,1.519999504089352,2.378749847412113,0.9575004577636719,-5.489999771118164,0,-0.12521439678544688,1.3918932503035004,29.20000076293945,2.348846493348596,29.940000534057614,1.1020470920705168,29.6200008392334,-0.12521439678544688
1154,2020-02-04,29.149999618530273,29.6200008392334,29.09000015258789,29.5,7607100.0,0.0,-1.25532536574478,6.999847415602252,13.142838147211279,33.550491384011174,0.9538459868300286,1.5150180201318832,1.9537497068186909,0.6249877940390611,11.585232874241614,0.5300006866455078,-0.6456634808452577,-1.3595005035400405,-2.947912051081495,0.22891104400141415,-2.153706277310768,-0.5652947297693132,1.5691719224566576,19.327683950870625,-16.45256558515612,0.7942057737707279,2,0.7050008773803711,1.519999504089352,2.378749847412113,0.9575004577636719,-9.090000152587887,1,-0.09262431872810284,1.2439092469656723,29.149999618530273,1.3918932503035004,29.20000076293945,2.348846493348596,29.940000534057614,-0.09262431872810284
1155,2020-02-05,29.3700008392334,29.95000076293945,29.11000061035156,29.36000061035156,9092800.0,0.0075472117866950406,-2.2941167670828713,-0.028572051378476754,18.941511873908723,31.515074725183233,0.5923379008381637,1.249610364624104,1.7414476672094104,0.4145269100179476,12.730784260985361,0.8400001525878906,-0.7167583616145521,-1.0699993133544936,-2.7321853696725498,0.5921867429635626,-1.9010923415135217,-0.23890628519546553,1.0972866966965142,42.05615806398711,11.643250784851055,0.8310930281590283,2,0.4524993896484375,1.299998283386227,2.158748626708988,0.8964996337890625,-5.40000152587891,2,-0.09261154725844134,-1.25532536574478,29.149999618530273,1.2439092469656723,29.149999618530273,1.3918932503035004,29.20000076293945,-0.09261154725844134
1156,2020-02-06,29.059999465942386,29.60000038146973,28.920000076293945,29.31999969482422,6544800.0,-0.010555034539764252,-1.518524274588078,-25.99942780849699,14.58888061978162,28.879411301132897,0.7245724606012693,1.5168821394846468,2.046033305764638,0.7288500707555485,13.754302934734907,0.6800003051757848,-0.7982804914047676,-1.3035006523132289,-3.0739275171486007,0.46692621252214295,-2.1887140847309148,-0.41828721989554296,1.1906678256384922,13.592164691111968,-10.11257547469988,0.8852134324176867,2,0.735000610351559,1.609999656677239,2.46875,1.2950010299682582,-7.0399990081787145,3,-0.10426699363322289,-2.2941167670828713,29.3700008392334,-1.25532536574478,29.149999618530273,1.2439092469656723,29.149999618530273,-0.10426699363322289
1157,2020-02-07,29.540000915527344,30.29999923706055,28.709999084472656,28.959999084472656,13268800.0,0.016517600082804895,-1.9444397349496385,-2.2307743095037535,29.014117046568686,28.054237662691566,0.12089715202328932,1.0065795286833605,1.5493184472671793,0.25009761084235294,13.762185784494205,1.5900001525878942,-0.8049851584823635,-0.7714992523193374,-2.5759179499090834,1.0329194452704122,-1.6737086011142104,0.13071009647553566,-0.6200008392333984,52.20136801268674,27.476535073405827,0.9022093487948742,2,0.14999866485595703,1.024997711181637,2.032498359680176,0.8149995803833008,-5.710000991821293,4,-0.18889646777639835,-1.518524274588078,29.059999465942386,-2.2941167670828713,29.3700008392334,-1.25532536574478,29.149999618530273,-0.18889646777639835
1158,2020-02-10,29.690000534057614,29.85000038146973,29.399999618530273,29.649999618530273,5775800.0,0.005077847457053641,1.4999999999999705,0.06896687800899128,32.06524161622721,27.151831569857222,-0.14814831655763783,0.8190254183969934,1.4030242125786039,0.12235051348263326,14.107559887080173,0.4500007629394567,-0.8488329058293758,-0.5709996223449743,-2.386139259212147,1.2441400145221948,-1.4785694407785606,0.33657019608861205,-0.9800014495849574,61.63530537968194,36.930261620684725,0.9075698184335845,2,-0.18500137329101207,0.6749992370605504,1.9349985122680664,0.7299995422363317,-6.0,0,-0.17480634694176334,-1.9444397349496385,29.540000915527344,-1.518524274588078,29.059999465942386,-2.2941167670828713,29.3700008392334,-0.17480634694176334
1159,2020-02-11,30.01000022888184,30.149999618530273,29.6200008392334,29.88999938964844,7123300.0,0.010778029271409029,1.6499964237179499,2.999952317375815,40.98361766348986,27.668008247619852,-0.544187012047388,0.4305265147333266,1.0937484659147252,-0.17410831082075973,14.829514132632987,0.529998779296875,-0.8776569768778444,-0.1934999465942333,-1.960963314448012,1.5739634212595455,-1.0772316305211227,0.6902317373326561,-1.3000011444091832,81.76107041834514,53.69301221084927,0.8837316839268892,2,-0.5050010681152379,0.3549995422363246,1.54499864578246,0.4099998474121058,-7.729999542236332,1,-0.21159614571940066,1.4999999999999705,29.690000534057614,-1.9444397349496385,29.540000915527344,-1.518524274588078,29.059999465942386,-0.21159614571940066
1160,2020-02-12,30.040000915527344,30.54999923706055,29.94499969482422,30.170000076293945,8096300.0,0.0009996896506729858,-2.7812282071608885,-1.0833187634109513,41.304365853936616,27.62295494431352,-0.5680856458562964,0.28187556329380925,1.0708505399218886,-0.17600322052672368,14.989285250971557,0.6049995422363317,-0.8983614487305012,-0.07899932861328196,-1.6942150722423328,1.5362164150157689,-0.8866072004278074,0.7286085432012435,-1.2982018280029308,72.28270221521925,41.4386596296452,0.8076078718145261,2,-0.4100017547607422,0.3249988555908203,1.4349980354309047,0.4399995803833008,-7.760000228881836,2,-0.33222373986101994,1.6499964237179499,30.01000022888184,1.4999999999999705,29.690000534057614,-1.9444397349496385,29.540000915527344,-0.33222373986101994
1161,2020-02-13,27.770000457763672,29.229999542236328,27.36000061035156,29.11599922180176,37333600.0,-0.07556592505262982,1.3761113581805822,10.353903487536158,26.76058560933359,26.90091861136353,1.52175868627722,2.3718352594143113,3.307215509139027,2.1093480827949875,15.489812371565229,2.680000305175785,-0.9861075997143125,-2.1574997901916504,-3.933561230366987,-0.3814383500163139,-3.045530510279317,-1.269469070103984,2.7799987792968786,12.852665326539507,-18.796153808204394,0.8880307200876678,2,1.1849994659423828,1.9200000762939453,3.6074986457824707,2.9149999618530273,-7.0,3,-0.13683835368273523,-2.7812282071608885,30.040000915527344,1.6499964237179499,30.01000022888184,1.4999999999999705,29.690000534057614,-0.13683835368273523
1162,2020-02-14,26.8799991607666,27.920000076293945,26.459999084472656,27.85000038146973,23915700.0,-0.03204901988931197,1.6306309712007698,0.7206553576565388,23.348709303340755,26.683318637088703,2.2887453469916146,3.035487641151093,4.157381671205549,3.0087227051911114,16.155727115122513,1.460000991821289,-1.047086264085948,-2.805001068115235,-4.849017064658273,-0.7609850715721969,-3.827009066386754,-1.782993069843716,3.670000076293949,10.268950137524953,-19.58940515653201,1.0220079982715198,2,1.625,2.3600006103515625,4.4999999999999964,3.8050012588500977,-3.8899993896484375,4,-0.18080352882214623,1.3761113581805822,27.770000457763672,-2.7812282071608885,30.040000915527344,1.6499964237179499,30.01000022888184,-0.18080352882214623
1163,2020-02-18,27.32999992370605,27.45000076293945,26.29999923706055,26.770000457763672,16772400.0,0.016741100334417336,1.8749997019772102,-0.5773183105238262,29.22850923563483,28.47061542469132,1.7359853352372276,2.4180543649414687,3.6645387387441026,2.575118297449283,18.08720981150911,1.1500015258788991,-1.1536557360263444,-2.1700002670288114,-4.365594254315429,0.02559372025780604,-3.267797260672122,-1.072203273385501,3.0563993072509845,24.23531027401178,-6.298147080297518,1.097796993643309,2,1.0949993133544993,1.8299999237060582,3.8499994277954066,3.355000495910648,-4.370000839233395,1,-0.1280643984548313,1.6306309712007698,26.8799991607666,1.3761113581805822,27.770000457763672,-2.7812282071608885,30.040000915527344,-0.1280643984548313
1164,2020-02-19,27.309999465942386,27.452999114990234,27.11000061035156,27.36000061035156,7947900.0,-0.0007318133120928216,1.9067897293322105,-0.0892878430250457,31.52001157225145,29.86822650228496,1.639996916359138,2.2626548979575247,3.6334889866855242,2.6082121811473904,19.379019931817215,0.3429985046386754,-1.161802436114069,-2.0050006866455057,-4.286713308565734,0.27671193527472226,-3.1458569976056197,-0.8641443756853917,2.831215765380861,23.764711267807904,-9.93815267229376,1.140856310960113,2,1.114999771118164,1.850000381469723,3.8699998855590714,3.375000953674313,-2.5399990081787145,2,-0.13255214217045963,1.8749997019772102,27.32999992370605,1.6306309712007698,26.8799991607666,1.3761113581805822,27.770000457763672,-0.13255214217045963
1165,2020-02-20,27.420000076293945,27.77799987792969,27.149999618530273,27.270000457763672,7005900.0,0.004027851061979559,-2.2205034405520716,-2.9999237078013037,29.139098570627326,31.484917385712258,1.3681782847109716,1.9991877612601243,3.4778219009334137,2.5141532878930555,20.57305847536591,0.6280002593994176,-1.1368445209360907,-1.7325000762939453,-4.070127520331255,0.6051273677433642,-2.9013137983126,-0.5636863542752906,2.4907421953735387,38.225280634098894,5.832684152849993,1.1688137220186543,2,1.0049991607666051,1.739999771118164,3.7599992752075124,3.265000343322754,-3.1800003051757812,3,-0.1874543900564115,1.9067897293322105,27.309999465942386,1.8749997019772102,27.32999992370605,1.6306309712007698,26.8799991607666,-0.1874543900564115
1166,2020-02-21,27.26000022888184,27.51000022888184,27.170000076293945,27.20000076293945,6716800.0,-0.0058351512387643245,-4.6666295795915715,0.39999745686206944,32.23445539518556,31.8427327577808,1.392425294867241,1.9919616005919387,3.562274658299831,2.6920407210567063,21.609620077301127,0.3400001525878942,-1.0844829170490726,-1.7214999198913539,-4.0888152564468285,0.6458154166641208,-2.905157588169093,-0.5378422516136148,2.4340974607092285,59.25928978379874,23.05248536514391,1.183657668277738,2,1.164999008178711,1.8999996185302699,3.9199991226196182,3.4250001907348597,-2.090000152587894,4,-0.18268523479174614,-2.2205034405520716,27.420000076293945,1.9067897293322105,27.309999465942386,1.8749997019772102,27.32999992370605,-0.18268523479174614
1167,2020-02-24,26.6299991607666,27.13999938964844,26.26000022888184,26.959999084472656,12622200.0,-0.02311082402148168,1.550720230871908,-5.500047684139604,29.139098570627297,31.517605752714147,1.750295133977957,2.4498601615477504,4.10946228452222,3.3349306795850637,22.5947581240819,1.0,-1.0923898591476195,-2.162500953674318,-4.650128836060222,0.32512692871158677,-3.4063148948672684,-0.9186870124813673,2.8604526216726356,24.374111819909828,-14.14081746332981,1.2438139411929519,2,1.7750005722045934,2.5100011825561523,4.435000419616696,4.335000991821289,-1.8899993896484375,0,-0.22005253051740004,-4.6666295795915715,27.26000022888184,-2.2205034405520716,27.420000076293945,1.9067897293322105,27.309999465942386,-0.22005253051740004
1168,2020-02-25,26.06999969482422,26.70000076293945,25.75,26.6200008392334,11732200.0,-0.021028895365773015,1.6760547488885176,1.6666705198971188,26.66669556585323,29.92683663075452,1.9476082274712958,2.817212071070358,4.587460210630081,3.9141939594523762,23.440639450574412,0.9500007629394496,-1.072823210561907,-2.5085003852844245,-5.162778776464108,0.14577800589525935,-3.8356395808742647,-1.1813611896945844,3.1620159633304254,15.779078603835735,-24.12345439153969,1.327139195589841,2,2.0799999237060547,2.7350006103515625,5.010000228881832,5.6150007247924805,-2.3899993896484375,1,-0.11814345837209728,1.550720230871908,26.6299991607666,-4.6666295795915715,27.26000022888184,-2.2205034405520716,27.420000076293945,-0.11814345837209728
1169,2020-02-26,25.63999938964844,26.239999771118164,25.36000061035156,26.229999542236328,11768200.0,-0.01649406636783146,1.8852402631513236,1.072725318093065,22.613821121133256,27.85010943822081,1.8914398967710895,3.0499585904817508,4.917810742649738,4.373767279908424,24.777793855371147,0.8799991607666051,-1.1869460645903338,-2.7140007019042933,-5.567781295331965,0.13977989152337855,-4.140890998618129,-1.2871104051904574,3.243814702690738,11.579771054989973,-26.891612124460135,1.4268902967138362,2,1.6550006866455043,2.6000013351440394,5.44000053405761,6.045001029968258,-1.0,2,-0.1045241953577336,1.6760547488885176,26.06999969482422,1.550720230871908,26.6299991607666,-4.6666295795915715,27.26000022888184,-0.1045241953577336
1170,2020-02-27,24.96999931335449,25.489999771118164,24.76000022888184,25.3799991607666,14102800.0,-0.026131048839433624,1.3174549351805205,0.6949148158924229,21.478404149025152,27.26320038707543,1.974241498039266,3.5349701377794176,5.489281922002345,5.069904229503262,25.67827135285058,0.8799991607666016,-1.3620538632561967,-3.1515007019043004,-6.312176183421354,0.009174779612752815,-4.731838442662827,-1.5711629611457738,3.490957161146177,7.636330344459968,-32.578340878583404,1.580337740758527,2,1.370000839233402,2.952000617980964,6.1100006103515625,6.715001106262211,0.3500003814697301,3,-0.008009565922729278,1.8852402631513236,25.63999938964844,1.6760547488885176,26.06999969482422,1.550720230871908,26.6299991607666,-0.008009565922729278
1171,2020-02-28,24.770000457763672,24.809999465942386,24.01000022888184,24.54999923706055,16274100.0,-0.008009565922729278,4.3333418104598005,-0.5365885428781303,15.384628161311156,26.37830248240547,1.9041833187522776,3.5076239791850945,5.58188313478399,5.288196620339562,26.381451807967903,0.9599990844726491,-1.6375268846892297,-3.0929995536804213,-6.465989488598325,0.2799903812374822,-4.779494521139373,-1.4065045862214696,3.172822142350359,24.281163982666776,-13.821708130436043,1.6864949674589509,2,1.1239995956420934,2.630000114440918,6.309999465942379,6.914999961853027,1.1399993896484375,4,-0.021396878354896787,1.3174549351805205,24.96999931335449,1.8852402631513236,25.63999938964844,1.6760547488885176,26.06999969482422,-0.021396878354896787
1172,2020-03-02,26.06999969482422,26.07999992370605,24.56999969482422,24.75,14470800.0,0.05248281037690039,1.2537314282623553,5.999965321126466,27.487564874147054,26.184864220017943,0.5332829570391695,2.0670905946757117,4.191246568984376,4.01479491802046,26.259146730727505,1.5100002288818324,-1.9200563332178753,-1.63650026321411,-5.038619541472176,1.7656190150439564,-3.3375599023431413,0.06455937591492145,1.2435713258926633,76.57989059336973,39.741302898855466,1.7010596391290325,3,-0.17599964141845348,1.297500610351566,5.110000133514401,5.609999656677239,0.5400009155273402,0,-0.03452242535733341,4.3333418104598005,24.770000457763672,1.3174549351805205,24.96999931335449,1.8852402631513236,25.63999938964844,-0.03452242535733341
1173,2020-03-03,25.5,26.520000457763672,25.2549991607666,26.0,11011400.0,-0.0218642002875582,-1.5555538430119873,-0.37878796636129813,22.7985603549093,25.215814084757703,0.9123406557963989,2.476597331991897,4.657925840753894,4.612020117945438,25.82410442831878,1.2650012969970703,-1.9455738772139028,-2.023999977111817,-5.491056971339834,1.4430570171161996,-3.7575284742258255,-0.29047147999780876,1.2849996940232735,59.36253526884868,27.041164727218856,1.7335284971140081,3,0.39400005340576527,1.8400001525878906,5.6174998283386195,6.179999351501458,1.8199996948242188,1,-0.02980393054438568,1.2537314282623553,26.06999969482422,4.3333418104598005,24.770000457763672,1.3174549351805205,24.96999931335449,-0.02980393054438568
1174,2020-03-04,26.45000076293945,26.479999542236328,25.60000038146973,25.93000030517578,8588100.0,0.037254931879978415,2.0344902428918012,-1.0400009155273366,30.51032018181307,25.368172041556118,-0.19274955842600505,1.3849554318664943,3.608677827455338,3.6947261166196412,25.856877821627066,0.9799995422363281,-1.8350290170276509,-0.9389992713928272,-4.349274757809553,2.4712762150238987,-2.644137014601192,0.7661384718155375,-2.44000053405761,97.21116779119156,67.05529614730264,1.7051377432083632,3,-0.6900005340576101,0.889999389648441,4.587498664855961,5.187498092651367,1.6599998474121094,2,-0.10472591220658367,-1.5555538430119873,25.5,1.2537314282623553,26.06999969482422,4.3333418104598005,24.770000457763672,-0.10472591220658367
1175,2020-03-05,26.649999618530273,26.75,25.729999542236328,25.82999992370605,12581900.0,0.007561393187974996,1.0,1.576921101859681,42.15685829283779,26.470661252406366,-0.5738006677685412,1.023192293704863,3.2993932759726263,3.5255759346663993,26.414756492773016,1.0200004577636719,-1.7960190010897605,-0.603000354766845,-3.8955513362357195,2.6895506267020295,-2.2492758455012805,1.0432751359675905,-2.5905994033813435,96.35035073638282,61.36172877382956,1.646275490734437,3,-1.0749998092651332,0.6300001144409215,4.387499809265137,4.987499237060543,1.2800006866455078,3,-0.07542214850480666,2.0344902428918012,26.45000076293945,-1.5555538430119873,25.5,1.2537314282623553,26.06999969482422,-0.07542214850480666
1176,2020-03-06,26.03000068664551,26.38999938964844,25.6200008392334,25.65999984741211,8694600.0,-0.023264500591349546,-2.4222244827893293,0.4512207035793062,43.81369282187139,28.10117172476682,-0.16385689065899456,1.4804560761350736,3.810320249124363,4.170896067397965,26.789767064561104,1.029998779296875,-1.806844414599567,-1.071499347686764,-4.292014909389916,2.149016214016388,-2.68175712853834,0.5387584331648121,-1.8629764801025388,66.97251318520195,27.66496529876663,1.6102577808515761,3,-0.6500005722045934,1.2499990463256836,4.877498626708977,5.477498054504384,2.420000076293938,4,-0.027276257129933645,1.0,26.649999618530273,2.0344902428918012,26.45000076293945,-1.5555538430119873,25.5,-0.027276257129933645
1177,2020-03-09,23.959999084472656,24.70000076293945,23.670000076293945,24.07999992370605,16231400.0,-0.07952368603796667,-1.9428639159021264,-0.3243258568873045,30.153115841665354,28.48855175541261,1.662394204085139,3.2791051617265126,5.743013207533885,6.25060686587755,28.840027264210693,2.360000610351566,-1.8752758846804127,-2.862500858306884,-6.1594402027266,0.43443848611283187,-4.510970530516744,-1.2140311860970243,2.7900009155273438,9.415552446824915,-30.48496756930022,1.6484696722098582,3,1.2500009536743164,3.15000057220459,6.745000839233398,6.920001983642582,4.090000152587894,0,0.0813856776899109,-2.4222244827893293,26.03000068664551,1.0,26.649999618530273,2.0344902428918012,26.45000076293945,0.0813856776899109
1178,2020-03-10,24.5,24.88999938964844,23.489999771118164,24.670000076293945,12339200.0,0.022537601676174246,3.5901724434438242,1.41665739489792,34.406218676139176,29.798818150413265,0.9792467473091193,2.456281126305875,5.0804307839567215,5.72083937881478,30.921264992729203,1.399999618530277,-1.9715154246293345,-2.0629999160766594,-5.223820396160967,1.0978205640076482,-3.643410156118815,-0.48258967603450387,2.1884000015258778,30.981599937747887,-10.507245427437248,1.580410240042154,3,0.619999885559082,2.5199995040893555,5.902499675750732,6.227499008178707,4.729999542236328,1,0.08612247389190042,-1.9428639159021264,23.959999084472656,-2.4222244827893293,26.03000068664551,1.0,26.649999618530273,0.08612247389190042
1179,2020-03-11,23.65999984741211,24.239999771118164,23.30500030517578,23.90999984741211,11763400.0,-0.03428572051379142,1.0549442257630444,1.470587575312188,30.698150322183295,30.823234391875285,1.686165835518434,2.9472713505054813,5.785883513281007,6.5670906369997155,33.63353606116499,1.1949996948242188,-2.02021774980809,-2.585500049591065,-5.558561806866493,0.3875617076843625,-4.072030928228777,-1.0989691709533531,2.900464144897459,10.304777175152754,-30.291652363207465,1.4865308786377136,3,1.3675003051757812,3.2674999237060547,6.675999641418457,7.009999275207516,5.670000076293942,2,0.15469145693221265,3.5901724434438242,24.5,-1.9428639159021264,23.959999084472656,-2.4222244827893293,26.03000068664551,0.15469145693221265
1180,2020-03-12,20.059999465942386,22.06999969482422,20.040000915527344,21.899999618530273,15386400.0,-0.15215555387518254,-1.159576324493233,7.360000610351548,22.685885446785562,31.634485201372442,5.047205832753342,6.072604952725314,9.203828719794792,10.147202602069616,36.48175650108287,3.6199989318847656,-2.0962242534195603,-5.68650035858154,-9.266205232218308,-2.1067954849447723,-7.476352795399922,-3.896647921763158,6.305136705139155,0.3149378774899723,-36.354297654288864,1.7898524368183832,3,3.3350009918212855,5.235000610351559,10.20250034332275,10.609999656677239,9.110000610351559,3,0.40129617939802853,1.0549442257630444,23.65999984741211,3.5901724434438242,24.5,-1.9428639159021264,23.959999084472656,0.40129617939802853
1181,2020-03-13,23.96999931335449,23.989999771118164,20.700000762939453,21.239999771118164,15014300.0,0.19491525181994396,1.3754501548601576,-1.4836952803491286,41.919805603387324,33.23806750462136,1.1306967101611995,1.9640180073163727,5.139914663129989,6.2424036268522265,37.050799590673044,3.9300003051757777,-2.017677722603132,-1.5865004539489789,-5.117036777741777,1.9440358698438196,-3.3517686158453763,0.17876770794741859,1.8891260372827183,81.0309202940384,41.03814465705802,1.7652681618963992,3,-0.5749988555908168,1.3250007629394567,6.276250362396244,6.699999809265137,4.5,4,0.16520655424529118,-1.159576324493233,20.059999465942386,1.0549442257630444,23.65999984741211,3.5901724434438242,24.5,0.16520655424529118
1182,2020-03-16,22.020000457763672,23.56999969482422,19.989999771118164,20.899999618530273,14821500.0,-0.08135164419902208,-1.435373655368115,0.41025678645936003,38.65546335218954,34.99994561543028,2.73321432915872,3.7220825714834938,6.926930508550225,8.18312359523171,37.117583042660236,3.9799995422363246,-1.9168970687962172,-3.293499374389647,-7.0987992612348485,0.5118005124555545,-5.1961493178122495,-1.3908494309670445,3.3735949380647448,41.42858866700062,-1.5598447598975511,1.9026499434226014,3,1.3499994277954102,3.2499990463256836,8.212499141693115,8.649998664855953,6.739999771118168,0,0.29200727391032943,1.3754501548601576,23.96999931335449,-1.159576324493233,20.059999465942386,1.0549442257630444,23.65999984741211,0.29200727391032943
1183,2020-03-17,23.82999992370605,23.90999984741211,20.84000015258789,22.209999084472656,12594400.0,0.08219797585445643,2.449436528712551,1.4464282369129553,45.293812562257855,36.64255587992414,0.739141934196244,1.7248620721294294,4.983548085626904,6.363258758431744,36.981616159147165,3.0699996948242188,-1.7139043702935268,-1.3084999084472706,-5.04462395394922,2.4276241370546785,-3.176561931198247,0.5595621143037057,1.0232359096513406,90.35294476677382,41.59906757342235,1.8680620227509752,3,-0.4600000381469691,1.4399995803833043,6.297499179840091,6.73499870300293,4.70000076293946,1,0.1770876763266982,-1.435373655368115,22.020000457763672,1.3754501548601576,23.96999931335449,-1.159576324493233,20.059999465942386,0.1770876763266982
1184,2020-03-18,23.690000534057614,24.0,21.92799949645996,22.34000015258789,11805700.0,-0.005874921951181666,1.1035545438966274,0.8333331371041515,46.577542812334,37.13374304875705,0.4989311558766545,1.6651268048310115,4.98353100088692,6.490722136303081,36.8151987961714,2.072000503540039,-1.685115579570379,-1.267499351501467,-4.910256509703121,2.375257806700187,-3.088877930602294,0.55387922759936,0.676911693075855,92.2693404426855,36.73164299796015,1.8213785791008263,3,-0.5000009536743129,1.5799989700317418,6.244998931884769,6.874998092651367,5.5399990081787145,2,0.2338538996744306,2.449436528712551,23.82999992370605,-1.435373655368115,22.020000457763672,1.3754501548601576,23.96999931335449,0.2338538996744306
1185,2020-03-19,22.280000686645508,23.559999465942386,21.920000076293945,23.15999984741211,12585300.0,-0.059518776514379534,-1.0499987483027626,-0.6518510460038249,43.74686080175901,37.126317268744565,1.3676841547718652,2.8146134440052677,6.251974048113709,7.882414364902694,37.1212745422828,1.7700004577636683,-1.6024126610492502,-2.420499229431151,-6.057012704965331,1.216014246103029,-4.238755967198241,-0.602242491664061,1.7199993133544922,57.10725149175108,-2.285698908381981,1.8182567377670897,3,0.15999889373779297,2.9899988174438477,7.654998779296875,8.284997940063473,7.909999847412106,3,0.31642724505328523,1.1035545438966274,23.690000534057614,2.449436528712551,23.82999992370605,-1.435373655368115,22.020000457763672,0.31642724505328523
1186,2020-03-20,22.280000686645508,23.239999771118164,21.780000686645508,22.450000762939453,12908300.0,0.0,-1.49572476798002,0.19318208911228008,39.81730448060924,38.200116006405,0.8714484524019177,2.553304160146972,6.112979102405227,7.865038609520845,37.468113924786934,1.4599990844726562,-1.663771725480899,-2.171499252319336,-5.751644754233599,1.408646249594927,-3.9615720032764656,-0.38142650136220624,1.7199993133544922,57.10725149175108,-0.1070537324551637,1.7900727509571313,3,0.15999889373779297,2.3299989700317383,7.717498779296875,8.284997940063473,8.149999618530273,4,0.3092459235774736,-1.0499987483027626,22.280000686645508,1.1035545438966274,23.690000534057614,2.449436528712551,23.82999992370605,0.3092459235774736
1187,2020-03-23,20.770000457763672,23.29999923706055,20.670000076293945,22.290000915527344,14829300.0,-0.06777379633506564,-2.058136388637537,8.941175150624376,37.902813997890675,38.58862659771072,2.1024566067193824,3.796422815199058,7.463894662901307,9.348865747940373,37.35426767192681,2.629999160766605,-1.960426000285537,-3.388499546051026,-7.171382015708488,0.394382923606436,-5.279940780879755,-1.4970583112222968,2.8289995193481445,3.0030145273526974,-51.711366706164036,1.8914412348287308,3,1.3449993133544922,3.184999465942383,8.552499771118164,9.119998931884759,9.76000022888184,0,0.3707269468408998,-1.49572476798002,22.280000686645508,-1.0499987483027626,22.280000686645508,1.1035545438966274,23.690000534057614,0.3707269468408998
1188,2020-03-24,22.989999771118164,23.364999771118164,21.530000686645508,21.790000915527344,11706200.0,0.10688489477257912,-1.133720717473871,-0.7894726935519087,41.690678771583066,39.81001864764403,-0.39589403017108893,1.4059292983396645,5.1034587083128855,7.119009284798139,36.88893668721652,2.594999313354492,-2.208606876527881,-1.014500236511232,-4.719708255388632,2.690707782366168,-2.867104245949932,0.8381037729274681,-3.0,69.66966210144003,19.490992590378752,1.8526040094387002,3,-0.994999885559082,0.8940000534057617,5.882499694824219,6.449998855590817,7.340000152587887,1,0.25097870879548245,-2.058136388637537,20.770000457763672,-1.49572476798002,22.280000686645508,-1.0499987483027626,22.280000686645508,0.25097870879548245
1189,2020-03-25,22.959999084472656,24.31999969482422,22.8799991607666,23.38999938964844,15683100.0,-0.001304945060643159,-3.8813564801344844,-0.35833392938035247,41.065373844495376,41.85218402516735,-0.5315263273487503,1.2910492919138399,4.974949229615099,7.133130114109491,35.84580010757598,1.4400005340576172,-2.16423174831829,-0.9105009078979478,-4.560091932370678,2.7390901165747827,-2.735296420134315,0.9142946043384192,-2.902499313354493,62.73970541127928,17.641298421191344,1.8247955122363655,3,-0.8049993515014648,0.9240007400512695,5.832500457763672,6.399999618530273,6.420000076293945,2,0.24259589826986216,-1.133720717473871,22.989999771118164,-2.058136388637537,20.770000457763672,-1.49572476798002,22.280000686645508,0.24259589826986216
1190,2020-03-26,24.770000457763672,27.3799991607666,22.979999542236328,23.239999771118164,12900700.0,0.07883281556901633,-3.292680158281936,-3.558138606483177,47.11538436346305,42.42947055406465,-1.7915540554563876,-0.5635997948615312,3.0058263236549294,5.256458528879101,33.65449399769689,4.420000076293945,-2.1575471958073997,0.9095004081726081,-2.72848332841232,4.5474841447575365,-0.909491460119856,2.7284922764650723,-4.542000689697268,61.102845616736005,17.995940183960784,1.8189918682924635,3,-1.085000991821289,-0.8860006332397461,4.022499084472656,4.589998245239258,4.159999847412109,3,0.18005647969516914,-3.8813564801344844,22.959999084472656,-1.133720717473871,22.989999771118164,-2.058136388637537,20.770000457763672,0.18005647969516914
1191,2020-03-27,24.239999771118164,25.18000030517578,23.61000061035156,24.0,8529400.0,-0.021396878354896787,-2.0784351491193314,0.15686252510406265,50.68965682477959,43.7666031621302,-1.3625084094046471,-0.0794128346610421,3.3714569847310756,5.711559444137489,30.978011917051916,1.5699996948242223,-2.0447520433870423,0.4059997558593764,-3.2117541542243444,4.023753665943097,-1.402877199182484,2.214876710901237,-3.5828800394897478,53.204175587525995,5.594480427572705,1.80887695504186,3,-0.21500015258789062,-0.48999977111816406,4.552499771118164,5.119998931884766,4.70000076293945,4,0.24546207999675174,-3.292680158281936,24.770000457763672,-3.8813564801344844,22.959999084472656,-1.133720717473871,22.989999771118164,0.24546207999675174
1192,2020-03-30,25.170000076293945,25.29999923706055,24.040000915527344,24.63999938964844,8008400.0,0.03836634958569074,2.1898731732284977,2.208338300391787,51.619139823585456,44.46941730227771,-2.01007194735017,-1.138676517773412,2.2803134822402953,4.699810510136334,29.92207012405663,1.2599983215332067,-1.4009035848869402,1.38100004196167,-2.1407633489234925,4.902763432846832,-0.3798816534809113,3.141881737404251,-4.109507578917238,62.222228018534864,11.992448881577147,1.7608816954425817,3,-1.1450004577636719,-1.4850006103515625,3.622499465942383,4.189998626708984,4.229999542236328,0,0.20897895164632518,-2.0784351491193314,24.239999771118164,-3.292680158281936,24.770000457763672,-3.8813564801344844,22.959999084472656,0.20897895164632518
1193,2020-03-31,24.739999771118164,25.489999771118164,24.395000457763672,25.11000061035156,7037500.0,-0.01708384202909763,-1.0660374812189044,-0.6981138865596853,52.66272161523455,45.145548280377774,-1.606336790114696,-0.8100653487463205,2.563418033213196,5.0514380616001375,29.374378591153103,1.0949993133544922,-1.31521173662383,0.988999748229979,-2.470887142559093,4.448886639019051,-0.7409436971645569,2.718943193624515,-3.3003368739380647,41.33334689670139,-13.370553657853506,1.7299434453945355,3,-0.7150001525878906,-1.0550003051757812,4.032500267028809,4.59999942779541,4.090000152587887,1,0.2340339922834873,2.1898731732284977,25.170000076293945,-2.0784351491193314,24.239999771118164,-3.292680158281936,24.770000457763672,0.2340339922834873
1194,2020-04-01,23.68000030517578,24.38500022888184,23.5,24.020000457763672,6098600.0,-0.042845572989044345,-1.5285693265976854,0.9189172470320265,60.20293372587013,46.97400082750123,-0.6122943236141012,0.033489374129686666,3.4618205594907465,6.022432836075456,28.842937169167527,1.239999771118164,-1.0115584080504227,0.06750030517578054,-3.1508082731182263,3.2858088834697874,-1.5416539839712229,1.676654594322784,-1.8839172321804902,15.909109627906592,-43.78785711153094,1.6091542891470036,4,0.3449993133544922,0.0049991607666015625,4.797499656677246,5.4049987792968714,5.879999160766605,2,0.28082768297417493,-1.0660374812189044,24.739999771118164,2.1898731732284977,25.170000076293945,-2.0784351491193314,24.239999771118164,0.28082768297417493
1195,2020-04-02,24.63999938964844,24.790000915527344,23.36000061035156,23.479999542236328,7376700.0,0.040540501355603054,-1.042860918635094,-3.4117627259365744,52.26504435843251,48.35708303614826,-1.3436183264026162,-1.1434395466643466,2.359008927848638,4.984813987999122,28.513446706415678,1.4300003051757848,-0.9473067203722181,1.1279994010925343,-1.8036973957695643,4.059696197954633,-0.33784899733851503,2.5938477995235836,-2.508881351386872,60.093863080969456,2.9676261580541166,1.4658483984310493,4,-0.6149997711181676,-0.9549999237060582,3.127501010894772,4.249999999999989,4.69000053405761,3,0.19237012534624864,-1.5285693265976854,23.68000030517578,-1.0660374812189044,24.739999771118164,2.1898731732284977,25.170000076293945,0.19237012534624864
1196,2020-04-03,25.31999969482422,25.47500038146973,24.38999938964844,24.38999938964844,9217500.0,0.02759741566639229,-1.3333347006079082,0.8017245064734708,62.20413877710178,51.05723023383838,-1.7288532227977598,-1.980921515293982,1.5408308665188528,4.228284391171684,28.18138933318576,1.085000991821289,-0.8857987073899523,1.8434997558593764,-0.9748181212604123,4.661817632979165,0.43434081729948204,3.252658694419271,-2.873948789212349,92.01877261619386,31.547539131277176,1.4091589385598937,4,-0.8649997711181641,-1.635000228881836,1.8110003471374512,3.2699995040893555,4.059999465942383,4,0.14257506531840525,-1.042860918635094,24.63999938964844,-1.5285693265976854,23.68000030517578,-1.0660374812189044,24.739999771118164,0.14257506531840525
1197,2020-04-06,25.90999984741211,26.1200008392334,25.559999465942386,26.0,7757500.0,0.023301744063942254,2.3939288851897875,-0.09677432586528008,58.455283456016176,52.91996408766428,-1.6908833964074184,-2.5479782227338212,0.8253641385503769,3.5658458743743253,26.730808787428618,0.8000011444091797,-0.614998959092528,2.3359998703002915,-0.6806861678364982,5.352685908437081,0.8276568512318967,3.8443428893686864,-3.1679120464909545,92.39126904325052,34.22514622034699,1.5083430190683946,4,-0.7800006866455078,-2.2250003814697266,0.7370004653930664,2.304999351501465,2.85000038146973,0,0.11694329233846523,-1.3333347006079082,25.31999969482422,-1.042860918635094,24.63999938964844,-1.5285693265976854,23.68000030517578,0.11694329233846523
1198,2020-04-07,26.61000061035156,27.479999542236328,26.040000915527344,26.96999931335449,12177900.0,0.02701662551377293,1.0869558006238862,3.9999788072733438,61.35303073337244,55.174148186428404,-2.0376685968719563,-3.2483421774202412,0.00737827931333257,2.793229016722375,25.697121990038685,1.5699996948242188,-0.21817985750939783,2.930500602722166,-0.3578870448751097,6.218888250319441,1.286306778923528,4.574694426520804,-3.5896381278396774,78.88351559628263,23.997206548178426,1.6441938237986384,4,-1.3800010681152308,-2.875000953674313,0.02074956893921609,1.6049985885620153,2.1899986267089915,1,0.10484776190096645,2.3939288851897875,25.90999984741211,-1.3333347006079082,25.31999969482422,-1.042860918635094,24.63999938964844,0.10484776190096645
1199,2020-04-08,27.31999969482422,27.5,26.61000061035156,26.75,7458600.0,0.026681663592163174,-1.0941199702004198,-1.5833381900255903,70.72367714176319,57.79729182846175,-2.306739997889103,-3.8684201800497817,-0.8076958651666857,2.0088957519226796,24.506061437096925,0.889999389648441,0.4116616726574094,3.457499694824218,-0.2116367601901743,7.12663614983861,1.62293146731702,5.292067922331416,-3.9428662475343828,95.65216590065569,39.351190533806076,1.8345682275071964,4,-1.8899993896484375,-3.5749998092651367,-0.7029995918273926,0.8949995040893555,1.8800010681152308,2,0.05527087283122856,1.0869558006238862,26.61000061035156,2.3939288851897875,25.90999984741211,-1.3333347006079082,25.31999969482422,0.05527087283122856
1200,2020-04-09,28.11000061035156,28.4950008392334,27.35000038146973,27.35000038146973,11111900.0,0.028916578490189693,-2.0131581919344463,1.3333344487424752,72.50964757359529,60.221735244996836,-2.875530461708127,-4.241897390234879,-1.6793170955074075,1.1857629480192244,22.030870171017188,1.1750011444091797,0.86284733590049,3.8450005531311007,0.1660620263452408,7.5239390799169605,2.005531289738169,5.684469816524032,-4.320580507790705,90.62119140248377,33.00025878047863,1.8394692633929308,4,-2.1824998855590785,-3.8675003051757777,-1.5600004196166957,0.10499858856201527,2.7600002288818395,3,0.051583024692531065,-1.0941199702004198,27.31999969482422,1.0869558006238862,26.61000061035156,2.3939288851897875,25.90999984741211,0.051583024692531065
1201,2020-04-13,27.93000030517578,28.17499923706055,27.34000015258789,27.899999618530273,6711500.0,-0.006403425872196222,2.2115438929827413,0.039474575803282515,80.80894214727357,63.46504661429551,-2.3658530208891833,-3.9526677038280766,-1.595027683410894,1.3258194773488796,21.254273129641888,0.8349990844726598,1.366088431670363,3.467000198364257,-0.5553169456723097,7.489317342400824,1.455841626345972,5.478158770382542,-3.575910514214222,80.74956491675903,15.549808413700518,2.0111585720182834,4,-2.002499580383301,-3.6875,-1.5025005340576136,0.28499889373779297,1.9799995422363281,0,0.050125299077452334,-2.0131581919344463,28.11000061035156,-1.0941199702004198,27.31999969482422,1.0869558006238862,26.61000061035156,0.050125299077452334
1202,2020-04-14,28.45000076293945,28.67499923706055,27.93000030517578,28.09000015258789,6668600.0,0.018617989691439574,-1.1911723457011851,11.999745692669473,77.52015549499812,66.22698371204702,-2.650371073169037,-4.180590451181008,-2.182813880547652,0.773123961224595,20.227507740478185,0.7449989318847692,1.62793865463399,3.665500640869137,-0.5575214494986831,7.888522731236957,1.553989595685227,5.777011686053047,-3.5990016461852683,91.46115303822346,25.718621702141135,2.1115110451839105,4,-2.432500839233395,-4.117501258850094,-2.120000839233395,-0.23500156402587535,1.7899990081787145,1,0.0326888707517583,2.2115438929827413,27.93000030517578,-2.0131581919344463,28.11000061035156,-1.0941199702004198,27.31999969482422,0.0326888707517583
1203,2020-04-15,28.04999923706055,28.09000015258789,27.40999984741211,28.0,6209600.0,-0.014059807210970776,9.461457202382698,0.13888653414149388,74.73273961496419,67.84140658861303,-1.9349501584832716,-3.634573549790968,-1.855031808875669,1.1331420554007288,19.280461309698513,1.0400009155273402,1.8480653762623973,3.0544991493225133,-1.3839238308249229,7.4929221294699495,0.8352876592487952,5.273710639396231,-2.6636401034634787,69.73363604623464,3.4620896936072967,2.219211490073718,4,-2.0324993133544957,-3.717499732971195,-1.889999389648441,-0.005000114440925074,1.6599998474121058,2,0.025311979006516827,-1.1911723457011851,28.45000076293945,2.2115438929827413,27.93000030517578,-2.0131581919344463,28.11000061035156,0.025311979006516827
1204,2020-04-16,29.229999542236328,29.40999984741211,28.20000076293945,28.5,9266000.0,0.04206774820930215,1.2201814955711086,14.600213626305516,73.0848726381268,70.15472084191238,-2.5087089625389325,-4.614856580326162,-3.095028870315513,-0.07703287035081274,18.590322985953804,1.360000610351559,2.025375058398712,3.9574995040893555,-0.816667167990385,8.731666176169096,1.570416168049487,6.344582840129224,-3.3832307941543682,91.30433180131136,23.371909068693526,2.3870833360398698,4,-2.3299999237060547,-4.529999732971191,-3.1599998474121094,-1.2750005722045934,0.7200012207031214,3,-0.014710924115973412,9.461457202382698,28.04999923706055,-1.1911723457011851,28.45000076293945,2.2115438929827413,27.93000030517578,-0.014710924115973412
1205,2020-04-17,29.32999992370605,29.489999771118164,28.645000457763672,29.1200008392334,8131600.0,0.0034211557658503366,2.188683998387747,0.2876701591200014,77.57312189255211,71.86238563251797,-2.093638528511171,-4.384398244950454,-3.2621933800193865,-0.19336063125923175,17.872125306684772,0.8449993133544922,2.2354702637759587,3.704999923706051,-1.1786634704713421,8.588663317883444,1.2631682266173563,6.146831620794746,-2.913114199731268,92.55814531160298,21.82239477909367,2.441831697088696,4,-1.8050003051757777,-4.590000152587887,-3.352499961853024,-1.4675006866455078,0.8850002288818395,4,-0.004432293252804587,1.2201814955711086,29.229999542236328,9.461457202382698,28.04999923706055,-1.1911723457011851,28.45000076293945,-0.004432293252804587
1206,2020-04-20,29.170000076293945,29.79999923706055,28.8799991607666,28.979999542236328,6184200.0,-0.0054551601714388775,-3.7179334190822444,0.9047683923705875,73.6406538370837,73.54964900819215,-1.4863943029015267,-3.8807170723049467,-3.1626078520631964,-0.05557447626356549,17.09725306128026,0.9200000762939489,2.394021526617859,3.200500106811525,-1.6616566434891737,8.062656857112223,0.7694217316611756,5.631578481961874,-2.1999538238333542,73.64019574669116,1.7520480033832655,2.431078375150349,4,-1.25,-4.27500057220459,-4.824999809265137,-2.9400005340576207,1.860000610351566,0,0.05827907982492664,2.188683998387747,29.32999992370605,1.2201814955711086,29.229999542236328,9.461457202382698,28.04999923706055,0.05827907982492664
1207,2020-04-21,28.46999931335449,29.1299991607666,28.309999465942386,28.93000030517578,6143300.0,-0.02399728354846109,-1.1025614691462278,-2.421051046529156,71.36310485650543,74.66187946631803,-0.4303219882279201,-2.7133910292360888,-2.547875339856077,0.6096137119892227,15.579549496659794,0.860000610351559,2.6792161795775478,2.1154994010925243,-2.202051121182489,6.433049923367538,-0.043275860044982295,4.274274662230031,-0.9339624639739057,44.351453415990235,-30.104500497810122,2.1587752611375075,4,-0.26499938964843395,-3.574999809265133,-4.12499904632568,-2.239999771118164,1.9200000762939524,1,0.05057957740737118,-3.7179334190822444,29.170000076293945,2.188683998387747,29.32999992370605,1.2201814955711086,29.229999542236328,0.05057957740737118
1208,2020-04-22,28.76000022888184,28.940000534057614,28.45000076293945,28.82999992370605,4636800.0,0.010186193274382083,2.379298097919106,0.15217292151275635,81.90952799140265,75.90475178294464,-0.4283149029668003,-2.6867025866595746,-2.9263683926233064,0.2955537590002315,14.044972326210441,0.48999977111816406,2.785480205667188,2.1170002937316923,-2.0213397559744806,6.255340343437865,0.047830268878605864,4.186170318584779,-0.7711709019652631,35.000000000000284,-44.925925991186844,2.069170024853087,4,-0.19000053405762074,-3.5250005722045934,-4.440000534057621,-2.5550012588501048,1.7099990844726491,2,0.0514603452871345,-1.1025614691462278,28.46999931335449,-3.7179334190822444,29.170000076293945,2.188683998387747,29.32999992370605,0.0514603452871345
1209,2020-04-23,28.53000068664551,29.04999923706055,28.459999084472656,28.6200008392334,4418300.0,-0.007997202378508872,-4.130361229973163,1.2857220708447663,76.90178744553978,76.3927673242718,-0.009640423111832774,-2.1270728369949836,-2.7996742434879884,0.5015092660653231,13.369996844305446,0.5900001525878942,2.939914966171134,1.6085006713867216,-2.2246746763512313,5.4416760191246745,-0.3080870024822566,3.5250883452557,-0.220001220703125,14.765184865634309,-64.87401209287769,1.916587673868977,4,0.039999008178707385,-3.2950010299682653,-4.210000991821293,-2.3250017166137766,1.894998550415039,3,0.04135991480643342,2.379298097919106,28.76000022888184,-1.1025614691462278,28.46999931335449,-3.7179334190822444,29.170000076293945,0.04135991480643342
1210,2020-04-24,29.229999542236328,29.334999084472656,28.59000015258789,28.59000015258789,7272300.0,0.02453553588305657,-1.3281238824118446,-7.111092273132142,76.96550200074198,75.96571841910163,-0.5968221647247312,-2.609603488189528,-3.5979415375069017,-0.2207829812279769,14.897820783230017,0.8049983978271449,3.026368913431824,2.085499572753907,-1.7395837919897374,5.910582937497551,0.17295789038208298,3.998041255125731,0.5699996948242223,61.744981048119996,-15.653778325845565,1.9125416823718226,4,-0.625,-3.994999885559082,-5.0,-3.22499942779541,2.200000762939453,4,0.024632269311627653,-4.130361229973163,28.53000068664551,2.379298097919106,28.76000022888184,-1.1025614691462278,28.46999931335449,0.024632269311627653
1211,2020-04-27,30.190000534057614,30.25,29.35000038146973,29.5,7071600.0,0.03284300399779738,1.2222227455006471,1.07812686264692,78.08397685451376,76.02836523682559,-1.343848815869901,-3.2685712317008146,-4.573901659029083,-1.2049065618398238,16.67813738539767,1.0200004577636719,2.9651627554349353,2.7480005264282177,-1.0513713020376407,6.547372354894076,0.8483146121952885,4.647686440661147,-1.600000381469723,96.90724487498494,20.52072126980967,1.8996859142329294,4,-1.360000610351559,-4.730000495910641,-6.3350009918212855,-4.185000419616696,1.1199989318847727,0,0.0008280761208359078,-1.3281238824118446,29.229999542236328,-4.130361229973163,28.53000068664551,2.379298097919106,28.76000022888184,0.0008280761208359078
1212,2020-04-28,30.43000030517578,30.770000457763672,30.05500030517578,30.479999542236328,6920900.0,0.007949644480708784,1.2698379059164038,-0.072462606320783,76.67596187862033,76.24427882167628,-1.4231037320930326,-3.2615198003131844,-4.798708992631184,-1.4654831354011577,18.567496338627635,0.7150001525878906,2.8075965040301902,2.7250002861022935,-1.1398237202869694,6.589824292491556,0.792588282907662,4.657412289296925,-1.8400001525878906,85.34481908138135,8.891042675398737,1.9324120031946315,4,-0.9449996948242188,-4.710000038146973,-6.905000686645508,-4.425000190734863,1.0599994659423828,1,0.019717396498601936,1.2222227455006471,30.190000534057614,-1.3281238824118446,29.229999542236328,-4.130361229973163,28.53000068664551,0.019717396498601936
1213,2020-04-29,30.53000068664551,31.03499984741211,30.170000076293945,30.540000915527344,7681100.0,0.00328624319641313,-1.3698576807209242,0.2000076295108773,74.50380581283721,76.40193806331077,-1.2676250011604857,-3.0625241812971353,-4.89654877735472,-1.5893601890885876,20.479585627850312,0.8649997711181641,2.5855433144113675,2.5355006217956593,-1.2609881610845086,6.331989404675827,0.6372562303555753,4.433745013235743,-1.8528005218505896,80.3883879168205,6.100226449062859,1.8982443914400835,4,-0.8575010299682653,-4.247500419616703,-7.495000839233402,-4.525000572204593,2.0899982452392614,2,-0.004585695835189085,1.2698379059164038,30.43000030517578,1.2222227455006471,30.190000534057614,-1.3281238824118446,29.229999542236328,-0.004585695835189085
1214,2020-04-30,30.32999992370605,30.88999938964844,29.53000068664551,30.1299991607666,10035200.0,-0.006550958350516667,1.0606045718579202,-19.999618539011138,68.62414029369947,75.40760677454936,-1.0003807409320657,-2.465168249791116,-4.696022124004518,-1.4181542554937607,22.125996070435402,1.3599987030029297,2.426258222373768,2.0029998779296854,-1.3402361935627596,5.34623594942213,0.3313818421834611,3.6746179136759096,-1.5113317779540978,71.16564369318894,-1.0128564363006092,1.6716180357462227,4,-0.657500267028805,-3.3725004196166957,-7.390500068664547,-4.324999809265133,3.640001296997074,3,0.0046158717441675545,-1.3698576807209242,30.53000068664551,1.2698379059164038,30.43000030517578,1.2222227455006471,30.190000534057614,0.0046158717441675545
1215,2020-05-01,29.3799991607666,30.239999771118164,29.149999618530273,29.989999771118164,6200700.0,-0.03132214854365778,-1.037384043865466,-3.049991416963948,60.77264280376063,73.97782777084679,-0.04754119080839203,-1.2035581015843455,-3.760069910796741,-0.500210119425958,24.004736122781605,1.1800003051757777,2.299262115959099,0.8159991264343276,-2.067101678623068,3.6990999314917232,-0.6255512760943702,2.2575495289630254,-0.42835111291503836,12.201565745844055,-56.45995348220023,1.4415504025286983,5,0.29250049591064453,-2.372499465942383,-6.360499382019043,-3.3749990463256836,3.719999313354485,4,0.035568417499801,1.0606045718579202,30.32999992370605,-1.3698576807209242,30.53000068664551,1.2698379059164038,30.43000030517578,0.035568417499801
1216,2020-05-04,28.93000030517578,29.239999771118164,28.45000076293945,29.13999938964844,6662800.0,-0.015316503350746857,2.853655132630578,0.344260449758617,53.60359818544232,72.00454925183978,0.4077084159370443,-0.49459844673100406,-3.3244802191613623,-0.09862246466983748,25.464862084875755,0.929998397827152,2.109884547331827,0.18550024032592916,-2.2614999198175383,2.6325004004693966,-1.0379998397458046,1.4090003203976629,2.104999542236328,18.568654245162012,-45.2587151411238,1.2235000800717328,5,0.8125,-1.7325000762939453,-5.145500659942627,-2.9250001907348633,3.5699996948242188,0,0.08641548474345262,-1.037384043865466,29.3799991607666,1.0606045718579202,30.32999992370605,-1.3698576807209242,30.53000068664551,0.08641548474345262
1217,2020-05-05,28.940000534057614,29.48500061035156,28.86000061035156,29.0,7385600.0,0.0003456698505475142,-4.681835915486669,0.2857129881925643,57.097296341937835,69.24763462412147,0.5267862687296265,-0.28033241161328704,-3.32876056948572,-0.15666884790660873,26.655186135798047,0.625,1.865042842257516,0.04400043487548544,-2.0072831281407595,2.0952839978917304,-0.9816413466326388,1.0696422163836097,2.043299331665043,18.955510431761876,-42.302007791628725,1.0256417815081225,5,0.8024997711181676,-1.7425003051757777,-5.052500724792477,-2.9350004196166957,2.2399997711181676,1,0.08189353449028713,2.853655132630578,28.93000030517578,-1.037384043865466,29.3799991607666,1.0606045718579202,30.32999992370605,0.08189353449028713
1218,2020-05-06,29.399999618530273,29.56999969482422,28.8799991607666,29.13999938964844,6164200.0,0.015894923150789664,1.3000003178912367,-4.333375719235466,51.53153190306272,66.42871734162402,0.18675781547113246,-0.5487282577593682,-3.759523395746001,-0.6580562063959761,27.165414929417885,0.6900005340576172,1.702740808553287,0.364499568939209,-1.3902472171012086,2.1192463549796265,-0.512873824080998,1.241872961959416,1.5326342651367177,38.93440124071538,-17.757256022226343,0.8773733930202081,5,0.3425006866455078,-2.2024993896484375,-5.545000076293945,-3.3949995040893555,2.399999618530277,2,0.07108844148659799,-4.681835915486669,28.940000534057614,2.853655132630578,28.93000030517578,-1.037384043865466,29.3799991607666,0.07108844148659799
1219,2020-05-07,28.82999992370605,29.71999931335449,28.729999542236328,29.57999992370605,4934300.0,-0.0193877449734714,-1.0842083706437278,-2.884612845248178,45.84717639551692,62.97112560771012,0.8982479881546119,0.14777358934606255,-3.152445784742106,-0.13860832094119857,27.638850821169452,0.9899997711181605,1.593642160440936,-0.2810001373291051,-1.8444767723884787,1.2824764977302685,-1.062738454858792,0.5007381802005817,2.0529812975463884,21.22901515756942,-29.64826081886084,0.7817383175296861,5,0.9125003814697301,-1.6324996948242152,-4.975000381469723,-2.824999809265133,3.2899990081787216,3,0.1314602503714306,1.3000003178912367,29.399999618530273,-4.681835915486669,28.940000534057614,2.853655132630578,28.93000030517578,0.1314602503714306
1220,2020-05-08,29.559999465942386,29.665000915527344,28.93000030517578,29.09000015258789,5295900.0,0.025320830529592886,1.1617594672904799,-0.6266657511393277,52.9590241321564,60.179464194114864,0.2458337242441928,-0.4933185614161282,-3.8145208764317857,-0.9099991397722924,27.625326960061113,0.8350009918212926,1.3959455543493107,0.3764994621276898,-1.1247741639060571,1.8777730881614367,-0.3741373508891819,1.1271362751445615,1.274322146143792,87.40157243803043,37.77592847452992,0.7506368130168732,5,0.18250083923339488,-2.3624992370605504,-5.704999923706058,-3.634999275207523,3.1700000762939418,4,0.14918815407428299,-1.0842083706437278,28.82999992370605,1.3000003178912367,29.399999618530273,-4.681835915486669,28.940000534057614,0.14918815407428299
1221,2020-05-11,29.32999992370605,29.57500076293945,29.26000022888184,29.309999465942386,3929600.0,-0.007780769499043161,-4.2500556314971565,0.042554227624114586,57.026150003646364,57.9961517635622,0.38108874412142413,-0.1613281856924509,-3.5114214960704437,-0.725383913739094,27.619382834796756,0.3150005340576101,1.2834368524493378,0.0764999389648402,-1.3044118621375098,1.4574117400671902,-0.6139559615863348,0.7669558395160152,1.456635271397193,60.60611315011209,9.887286961052176,0.6904559005511753,5,0.4125003814697301,-1.6175003051757777,-5.475000381469723,-3.77499961853027,3.469999313354503,0,0.1285372846989994,1.1617594672904799,29.559999465942386,-1.0842083706437278,28.82999992370605,1.3000003178912367,29.399999618530273,0.1285372846989994
1222,2020-05-12,29.3799991607666,29.78000068664551,29.34000015258789,29.34000015258789,4700200.0,0.0017047131670853144,-21.00057221877849,1.9999046347518072,55.272102223554285,55.859295809197434,0.18604852935107985,-0.14554403406298277,-3.5281420120279883,-0.8190214336283042,27.415931981310536,0.45000076293946023,1.1176007442298648,0.07999925613403391,-1.2486331117433096,1.4086316240113774,-0.5843169278046361,0.7443154400727039,1.3599033456933682,61.904658103588694,8.817566626737893,0.6643161839386712,5,0.29000091552734375,-1.0824995040893555,-5.309999465942383,-3.8429994583129883,3.8000011444091797,1,0.1061947218637016,-4.2500556314971565,29.32999992370605,1.1617594672904799,29.559999465942386,-1.0842083706437278,28.82999992370605,0.1061947218637016
1223,2020-05-13,28.76000022888184,29.520000457763672,28.479999542236328,29.440000534057614,6637400.0,-0.02110275526190941,1.4761922062115975,-17.000429164083556,51.834128113056245,53.99373890023708,0.5906860035362804,0.5590357381228372,-2.8630070604708244,-0.24878478851486818,27.31745081320437,1.0400009155273438,0.8313934234875049,-0.5754997253417926,-1.797137690756312,0.6461382400727267,-1.1863187080490505,0.03531925736546526,1.9341042427077184,21.5384953966917,-34.892575860195464,0.6108189827072595,5,0.5850000381469691,-0.22249984741211293,-4.352500915527347,-3.3699998855590856,4.719999313354489,2,0.08414464732387894,-21.00057221877849,29.3799991607666,-4.2500556314971565,29.32999992370605,1.1617594672904799,29.559999465942386,0.08414464732387894
1224,2020-05-14,28.79999923706055,28.934999465942386,28.1200008392334,28.5,4866400.0,0.001390786086939766,1.8596458352852763,-0.4411751506243857,46.167553023302354,52.370951146852825,0.3473615123331584,0.5113896591438554,-2.887100699698262,-0.34121375396471976,26.42875806131727,0.8149986267089879,0.5382349453995587,-0.514000701904294,-1.7583802709312089,0.7303788671226208,-1.1361904864177497,0.1081890826091616,1.8492231603560043,40.96376267065614,-14.183962981371273,0.6221897845134573,5,0.1500015258789027,0.02250099182128551,-4.317499637603763,-3.442499160766605,4.350002288818356,3,0.10416666942614095,1.4761922062115975,28.76000022888184,-21.00057221877849,29.3799991607666,-4.2500556314971565,29.32999992370605,0.10416666942614095
1225,2020-05-15,29.20000076293945,29.31999969482422,28.559999465942386,28.709999084472656,5349400.0,0.013888942238726498,1.082193713583979,1.6333430820288843,40.198016885143225,50.88144211348626,-0.09036024241805762,0.10661581050876734,-3.272668417021368,-0.7969610402102738,25.574142602589923,0.7600002288818324,0.26548906534123873,-0.10749921798706552,-1.3528845740865023,1.1378861381123713,-0.7301918960367821,0.5151934600626511,1.348052772149778,65.06024234819881,14.567132893357481,0.6226926780497183,5,-0.24999999999999645,-0.012500762939449572,-4.612500667572018,-3.870000839233395,3.2000007629394567,4,0.09999993467984347,1.8596458352852763,28.79999923706055,1.4761922062115975,28.76000022888184,-21.00057221877849,29.3799991607666,0.09999993467984347
1226,2020-05-18,30.8700008392334,31.13999938964844,29.95000076293945,30.059999465942386,12870200.0,0.057191781940413744,-1.3106796835649293,1.653058364668244,53.39506708836353,50.470083307533564,-1.6273664075461944,-1.5067459889253954,-4.888544067454028,-2.5087716869764662,24.993407480730333,1.9399986267089915,0.09429768241557568,1.4775008201599107,0.0525221622680796,2.902479478051742,0.7650114912139969,2.1899901491058245,-2.75,91.05964635718331,43.11717111264518,0.7124893289459152,5,-1.2400007247924805,-1.6300010681152344,-5.785000324249268,-5.540000915527344,1.260000228881836,0,0.06025262884473315,1.082193713583979,29.20000076293945,1.8596458352852763,28.79999923706055,1.4761922062115975,28.76000022888184,0.06025262884473315
1227,2020-05-19,29.90999984741211,30.93000030517578,29.899999618530273,30.81999969482422,6538500.0,-0.031098184830665843,-1.215054513236585,-1.1234546970146562,45.77656003095413,49.830641988410385,-0.575858836730692,-0.4567501810112802,-3.817725468431995,-1.5975461141273044,24.883217348258636,1.0300006866455078,0.012204137886254074,0.44549980163574077,-0.927801888433514,1.8188014917049955,-0.2411510433988866,1.1321506466703681,-1.7295990371704093,59.27151878707719,14.795702336595951,0.686650845034628,5,-0.2799997329711914,-0.6350002288818359,-4.8249993324279785,-4.640000343322754,1.9699993133544922,1,0.0966231830288189,-1.3106796835649293,30.8700008392334,1.082193713583979,29.20000076293945,1.8596458352852763,28.79999923706055,0.0966231830288189
1228,2020-05-20,30.239999771118164,30.479999542236328,29.979999542236328,30.149999618530273,4609500.0,0.011033096803395814,-1.3255797448590336,-0.09890128316376792,49.39758913091772,50.2251322923438,-0.8651543254349043,-0.7064049465714639,-4.048196844900605,-1.9693091928909432,24.767072404106816,0.5699996948242188,0.03321080634922424,0.7014997482299812,-0.6714615673210851,2.0744610637810474,0.015019090454448047,1.3879804060055143,-2.0004069892883294,70.19867382364839,27.896893782265806,0.6864806577755332,5,-0.6099996566772461,-0.9650001525878906,-5.065000057220459,-4.970000267028809,0.6599998474121094,2,0.09722224061871776,-1.215054513236585,29.90999984741211,-1.3106796835649293,30.8700008392334,1.082193713583979,29.20000076293945,0.09722224061871776
1229,2020-05-21,29.709999084472656,30.11000061035156,29.59000015258789,30.059999465942386,4170800.0,-0.017526477865641543,1.311099431613501,-3.888886534141522,52.34042587729278,50.15639915291451,-0.22037301997032088,-0.08797983866625003,-3.3956943436215425,-1.484417932551981,24.430421334522446,0.6499996185302734,0.019747175253463922,0.11249914169311381,-1.1768564201020482,1.4018547034882758,-0.5321786392044672,0.7571769225906948,-1.4123981704864477,44.5736299433043,-1.472189695243003,0.6446777808975803,5,-0.07999897003173828,-0.07999897003173828,-4.534999370574951,-4.439999580383301,1.9300003051757848,3,0.12689332123655261,-1.3255797448590336,30.239999771118164,-1.215054513236585,29.90999984741211,-1.3106796835649293,30.8700008392334,0.12689332123655261
1230,2020-05-22,29.95000076293945,29.989999771118164,29.559999465942386,29.56999969482422,3283400.0,0.00807814492973935,-1.1499933243052713,-1.0857161541353786,57.4561435307699,50.2041762114838,-0.44615295130863686,-0.28593516913822015,-3.3918231166821755,-1.770028414445072,23.902458397994852,0.4300003051757777,0.024552705536684982,0.3165007591247537,-0.9698534998814345,1.602855018130942,-0.3266763703783404,0.9596778886278479,-1.595551879439995,24.683627584125098,-23.811841947306668,0.643177129503094,5,-0.3200006484985316,-0.3200006484985316,-4.1500010490417445,-4.680001258850094,1.9399986267089915,4,0.10684476398742482,1.311099431613501,29.709999084472656,-1.3255797448590336,30.239999771118164,-1.215054513236585,29.90999984741211,0.10684476398742482
1231,2020-05-26,30.21500015258789,30.73500061035156,30.13999938964844,30.36000061035156,5977800.0,0.00884805952914558,-3.033879456377016,-0.3815790794558995,58.985199026942944,50.61674252297142,-0.639682599447081,-0.5786324044524278,-3.5308924204272323,-2.086264912713716,23.051472721229082,0.7849998474121094,0.12588580709792296,0.5802501678466783,-0.7084274826084602,1.8689278183018168,-0.0640886573808892,1.2245889930742457,-1.8048402589654557,47.81023981065734,-4.239174399904336,0.6443388252275688,5,-0.5850000381469727,-0.5850000381469727,-4.082500457763672,-4.945000648498535,1.4549999237060547,1,0.07231512037916943,-1.1499933243052713,29.95000076293945,1.311099431613501,29.709999084472656,-1.3255797448590336,30.239999771118164,0.07231512037916943
1232,2020-05-27,31.03000068664551,31.059999465942386,30.270000457763672,30.36000061035156,5170600.0,0.026973375142869793,1.1643878566818706,-4.6206755939071895,60.93960336369217,51.6284619952643,-1.336571418297492,-1.4191375830636304,-4.1450321763473035,-2.939980611646643,21.97798925424606,0.8449993133544957,0.1444547516787793,1.3652506828308155,-0.02528721675240675,2.755788582414038,0.6699817330392044,2.0605196326224267,-2.5652440031025563,98.00008138020834,42.462061536041865,0.695268949791612,5,-1.4000005722045934,-1.4000005722045934,-4.622500896453861,-5.760001182556156,0.779998779296875,2,0.03544957644629165,-3.033879456377016,30.21500015258789,-1.1499933243052713,29.95000076293945,1.311099431613501,29.709999084472656,0.03544957644629165
1233,2020-05-28,30.38999938964844,30.75,30.26000022888184,30.6200008392334,3709900.0,-0.020625242759743423,-1.0000000000000144,-0.3432857065587075,60.37233361241829,53.20677094961053,-0.4928698968196663,-0.8328639819990791,-3.3658162780460223,-2.336901241417859,20.715143456705988,0.7700004577636719,0.1398816043729738,0.7322494506835966,-0.6412537344292772,2.1057526357964704,0.045497858127159674,1.4190010432400335,-1.8717378519833758,55.33332824707031,-4.356819277611237,0.6867515925564373,5,-0.5399999618530273,-0.7599992752075231,-3.839999675750736,-5.119999885559086,1.610000610351559,3,0.0490292794025422,1.1643878566818706,31.03000068664551,-3.033879456377016,30.21500015258789,-1.1499933243052713,29.95000076293945,0.0490292794025422
1234,2020-05-29,30.46999931335449,30.59000015258789,29.770000457763672,30.270000457763672,6855800.0,0.002632442425559711,2.7272668160754616,-0.8695547612926746,56.62299478602717,55.031768494153184,-0.34762466835028505,-0.9505741609399969,-3.2982884015650065,-2.4548504304692322,19.853052953683335,0.8199996948242188,0.15266616606498928,0.8052494049072223,-0.5840159261564928,2.1945147359709374,0.11061673937536298,1.4998820704390816,-1.899303018649757,60.66665649414015,4.296678578262949,0.6946326655318583,5,-0.11999988555907493,-0.8399991989135707,-3.567499637603756,-5.199999809265133,1.5799999237060653,4,0.014112251882701043,-1.0000000000000144,30.38999938964844,1.1643878566818706,31.03000068664551,-3.033879456377016,30.21500015258789,0.014112251882701043
1235,2020-06-01,30.42499923706055,30.78000068664551,30.31999969482422,30.5,5396200.0,-0.0014768650248776494,-2.2280788638888764,-0.3750059604985727,58.18996840678983,55.564535307311665,-0.12358056055936828,-0.8677617878226549,-3.0577862624168226,-2.4396646415906353,19.382875848064586,0.4600009918212926,0.24371415493985182,0.707999324798589,-0.7143834836815088,2.1303821332786868,-0.003192079441458162,1.419190729038636,-1.8029168804569444,50.77513820895404,-4.85001513819325,0.7111914042400485,6,-0.11499977111816406,-0.7949991226196325,-3.522499561309818,-5.154999732971195,1.4350013732910085,0,0.03993427060165389,2.7272668160754616,30.46999931335449,-1.0000000000000144,30.38999938964844,1.1643878566818706,31.03000068664551,0.03993427060165389
1236,2020-06-02,31.43000030517578,31.459999084472656,30.420000076293945,30.489999771118164,7215400.0,0.033032081949604164,1.0800019836463617,-12.533212959666939,63.41622887968561,57.52449851272627,-1.1631048600987697,-1.7664318731997497,-3.851576238434447,-3.4662242289715834,19.740253989375397,1.039999008178711,0.4126059235863764,1.5880003929138198,0.024430050773201373,3.151570735054438,0.8062152218435088,2.3697855639841308,-2.757559607911279,98.22492285953551,41.601519757680734,0.7817851710703094,6,-0.9200010299682617,-1.640000343322754,-4.510000705718994,-6.160000801086426,-0.05999946594238281,1,0.014635669106147331,-2.2280788638888764,30.42499923706055,2.7272668160754616,30.46999931335449,-1.0000000000000144,30.38999938964844,0.014635669106147331
1237,2020-06-03,31.309999465942386,31.82999992370605,31.28000068664551,31.5,5623100.0,-0.003818034936946324,-3.40002746602993,-0.20212811288250565,67.85711995982288,59.575557493715735,-0.9204218904814923,-1.5386608325570954,-3.468724743922696,-3.368538899233627,20.049240965179465,0.5499992370605398,0.6015248887617268,1.3494996070861838,-0.2839112952168712,2.9829105093892387,0.5327941559346563,2.1662050582377113,-2.5260564331895594,74.75725278764659,13.13008359912454,0.8167054511515272,6,-0.6149997711181676,-1.3349990844726598,-4.164999485015873,-6.039999961853031,0.9699993133544886,2,0.011497943675890188,1.0800019836463617,31.43000030517578,-2.2280788638888764,30.42499923706055,2.7272668160754616,30.46999931335449,0.011497943675890188
1238,2020-06-04,31.489999771118164,31.5,30.81999969482422,30.97400093078613,6157000.0,0.005748971837945094,1.537317894227416,-2.715775736585925,68.47525728872277,61.36831653943017,-1.0107545637898738,-1.6380384299769837,-3.4499315261450327,-3.5719506436181163,20.11462645984213,0.6800003051757812,0.5893916620287705,1.4249999046325676,-0.32097004236779725,3.1709698516329325,0.5520149311323834,2.297984878132752,-2.523293324908142,83.49513394498146,18.4588123711911,0.8729849735001829,6,-0.7950000762939453,-1.5149993896484375,-3.8874993324279785,-6.109999656677246,1.019998550415032,3,0.01016194655922864,-3.40002746602993,31.309999465942386,1.0800019836463617,31.43000030517578,-2.2280788638888764,30.42499923706055,0.01016194655922864
1239,2020-06-05,32.61999893188477,32.639999389648445,31.690000534057614,31.729999542236328,19534500.0,0.03588438135852301,1.043007621188372,1.7248088950660199,71.34828731649829,62.91188807117777,-1.8825285510403234,-2.6029991435621653,-4.362940623411205,-4.726372904948313,20.604929896292003,1.1499996185302805,0.7490880233307564,2.365499114990243,0.3779302081881255,4.353068021792364,1.3717146615891842,3.3592835683913016,-3.481494877024989,99.13791118988973,32.69578894928172,0.9937844534010599,6,-1.4149990081787145,-2.239998817443851,-4.642498970031745,-7.107499122619636,0.6900024414062429,4,-0.019006712206809717,1.537317894227416,31.489999771118164,-3.40002746602993,31.309999465942386,1.0800019836463617,31.43000030517578,-0.019006712206809717
1240,2020-06-08,33.970001220703125,34.0,32.509998321533196,32.540000915527344,11939500.0,0.04138572449488276,1.000005120406365,1.6067430178133497,70.15602789736248,64.15309127900215,-2.908148646789442,-3.8005303968109985,-5.534142520595534,-6.102297314919095,21.376964843126128,1.490001678466804,0.8998686040917789,3.4950013160705566,0.9356116920023396,6.054390940138777,2.215306504036448,4.774696128104665,-4.551377539060248,99.16204525317922,34.35361386873625,1.2796948120341098,6,-2.085000991821289,-2.910000801086426,-5.655001640319824,-8.457501411437988,-0.8199996948242188,0,-0.056520515591633846,1.043007621188372,32.61999893188477,1.537317894227416,31.489999771118164,-3.40002746602993,31.309999465942386,-0.056520515591633846
1241,2020-06-09,33.09999847412109,33.5,32.740001678466804,33.299999237060554,5874900.0,-0.025610913020863046,1.5333180746024546,-0.1398606435366337,70.98680568208454,65.26944709215687,-1.772242382518204,-2.775930705088598,-4.474676293242084,-5.261463163578512,22.19072151781147,1.229999542236321,1.0618117454666276,2.4364986419677663,-0.31586705845040086,5.1888643423859335,1.0603157917586827,3.81268149217685,-3.2232371606424977,71.69806793999147,5.933582637086559,1.376182850209084,6,-1.2149982452392507,-2.0399980545043874,-4.759998798370354,-7.58749866485595,1.3000030517578196,1,-0.03746217283783282,1.000005120406365,33.970001220703125,1.043007621188372,32.61999893188477,1.537317894227416,31.489999771118164,-0.03746217283783282
1242,2020-06-10,32.5,33.189998626708984,32.400001525878906,33.09000015258789,5541200.0,-0.01812684295409228,1.0,2.9499895096223274,64.35830874827415,65.71233321836309,-1.0524748902799814,-2.0345155494937224,-3.718261322956131,-4.696494087829109,22.740468290199146,0.7899971008300781,1.1665056070744448,1.6805001258850112,-1.1188360412199003,4.479836292989923,0.28083204233255543,3.080168209437467,-2.21091481786927,52.83019320600083,-11.862264801154268,1.3996680835524566,6,-0.6149997711181641,-1.4399995803833008,-4.029999732971191,-6.987500190734863,2.509998321533196,2,-0.03476920494666469,1.5333180746024546,33.09999847412109,1.000005120406365,33.970001220703125,1.043007621188372,32.61999893188477,-0.03476920494666469
1243,2020-06-11,31.18000030517578,31.90999984741211,31.13999938964844,31.71999931335449,6965100.0,-0.04061537522536063,-1.4838690822281664,0.9152523195292992,58.48729764171744,65.91947798010644,0.4373647880985061,-0.5522329556867405,-2.240096358526788,-3.4083781647450095,23.790642439123683,1.360000610351559,1.2164050684909569,0.23950042724609233,-2.3890050873726167,2.8680059418648014,-1.0747523300632622,1.5537531845554469,-0.5198236412581245,1.3986331115650767,-63.11899167405814,1.3142527573093536,6,0.9799995422363281,-0.11999988555908203,-2.7100000381469727,-5.6675004959106445,2.9399986267089915,3,0.035278975732995654,1.0,32.5,1.5333180746024546,33.09999847412109,1.000005120406365,33.970001220703125,0.035278975732995654
1244,2020-06-12,31.79999923706055,31.979999542236328,31.229999542236328,31.790000915527344,5437100.0,0.01988450692163246,3.0540657573226935,-0.01851544425410839,60.23228709126536,66.1464022783815,0.028906318178972157,-0.9865358579182519,-2.6572923746705044,-4.0566599448914324,25.280278738142137,0.7999992370605469,1.2046245250283079,0.7094993591308629,-1.7410619963911635,3.1600607146528894,-0.5157813186301503,1.9347800368918762,-0.8058402395346604,23.07691281684658,-44.55942679855803,1.2252806777610128,6,0.41000080108642223,-0.7399988174438512,-3.329998970031742,-6.287499427795414,2.7299995422363246,4,0.022327015770654324,-1.4838690822281664,31.18000030517578,1.0,32.5,1.5333180746024546,33.09999847412109,0.022327015770654324
1245,2020-06-15,32.11999893188477,32.11999893188477,30.989999771118164,31.26000022888184,5008100.0,0.010062883726465133,1.627908988283112,86.01430751618497,60.47277473669381,65.81935181804907,-0.028354421551021858,-1.1347388093103206,-2.7975377472854177,-4.397940005422402,26.42020928749198,1.1299991607666087,1.2604349894052547,0.8834991455078196,-1.4373221238108513,3.204320414826487,-0.27691148915151587,2.043909780167155,1.8800010681152273,45.019882777859536,-24.086465169784205,1.1604106346593337,6,0.29000091552733664,-1.0599985122680735,-3.649998664855964,-6.607499122619636,2.7800025939941335,0,0.03704864511140915,3.0540657573226935,31.79999923706055,-1.4838690822281664,31.18000030517578,1.0,32.5,0.03704864511140915
1246,2020-06-16,32.72999954223633,32.900001525878906,32.02000045776367,32.580001831054695,5833900.0,0.018991302323675407,2.591828790745109,0.1744162062778389,59.56129290271477,64.89759325614817,-0.4856263019733973,-1.6846195771421897,-3.2389114264981913,-5.026049575307347,26.467447807773013,0.8800010681152344,1.3791708298199907,1.4004998207092285,-1.005971466348825,3.8069711077672785,0.19726417718020173,2.6037354642382553,1.209800453186034,79.09093982918817,13.076023028845128,1.2032356435290252,6,-0.31999969482421875,-1.669999122619629,-4.2599992752075195,-7.217499732971191,2.1300010681152273,1,0.012832324763725866,1.627908988283112,32.11999893188477,3.0540657573226935,31.79999923706055,-1.4838690822281664,31.18000030517578,0.012832324763725866
1247,2020-06-17,32.799999237060554,33.380001068115234,32.759998321533196,32.919998168945305,5047600.0,0.002138701368874063,-5.200003814682344,-0.8000050863405754,64.4831660506759,64.45402756303186,-0.3598887241674831,-1.6095278771442878,-3.155014443952915,-5.109623893124024,26.675974082875214,0.6500015258789062,1.5087211534469134,1.3259995460510332,-1.0686228666535627,3.720621958755629,0.1286883396987335,2.523310752403333,1.080804753875725,75.73215412964727,8.02049374089755,1.1973112063522988,6,-0.30499935150147195,-1.7399988174438548,-4.072499275207527,-7.287499427795417,1.8800010681152273,2,0.04878055872057829,2.591828790745109,32.72999954223633,1.627908988283112,32.11999893188477,3.0540657573226935,31.79999923706055,0.04878055872057829
1248,2020-06-18,33.18000030517578,33.200000762939446,32.5,32.610000610351555,3839700.0,0.011585398687627535,1.2950821722490733,-4.750039736784167,65.71925480681473,63.82857950640035,-0.5307687798771923,-1.85298151778483,-3.3960967423460957,-5.500169688416374,26.795638355658056,0.700000762939446,1.5264317945756467,1.5590005874633803,-0.8772618868806603,3.995263061807421,0.34086935029136356,2.7771318246354006,0.6429876013641334,91.63177178226869,22.07766295976542,1.2181312371720199,6,-0.6850004196166992,-2.119999885559082,-4.1962504386901855,-7.6675004959106445,1.6599998474121094,3,0.05515364676087575,-5.200003814682344,32.799999237060554,2.591828790745109,32.72999954223633,1.627908988283112,32.11999893188477,0.05515364676087575
1249,2020-06-19,33.47999954223633,33.700000762939446,33.06999969482422,33.25,9231500.0,0.009041568242955877,-1.1355962887530875,0.40350818487236984,67.21126192710257,63.50138328748258,-0.7777350959164977,-1.9563640509666058,-3.5737158827088074,-5.8055634316686096,27.471870265259746,0.6300010681152273,1.5390939249890394,1.6704998016357422,-0.7262674186126361,4.067267021884124,0.47211619151155304,2.8688834117599313,0.2863286015951516,91.88187674590984,19.128143256375523,1.1983836101241907,6,-1.1349992752075195,-2.419999122619629,-4.5387492179870605,-7.967499732971191,1.7700004577636719,4,0.019115872114665367,1.2950821722490733,33.18000030517578,-5.200003814682344,32.799999237060554,2.591828790745109,32.72999954223633,0.019115872114665367
1250,2020-06-22,33.150001525878906,33.36999893188477,32.799999237060554,33.06999969482422,6773000.0,-0.00985657171055565,1.192320671390993,0.3478347403512846,60.48781134555991,62.33482836120207,-0.6440109453578202,-1.448608922065592,-3.1481171501326486,-5.474790390913547,28.11199790594295,0.6800003051757741,1.5314180307745993,1.1805017471313484,-1.1188597481099976,3.4798632423726943,0.03082099951067363,2.3301824947520196,0.5608000504983082,67.26195612190709,-2.176078334388066,1.1496807476206723,6,-0.8050012588500977,-1.8700017929077148,-4.263751029968262,-7.6375017166137695,2.4199981689453125,0,0.04162887450670727,-1.1355962887530875,33.47999954223633,1.2950821722490733,33.18000030517578,-5.200003814682344,32.799999237060554,0.04162887450670727
1251,2020-06-23,32.400001525878906,33.376998901367195,32.30500030517578,33.200000762939446,7113900.0,-0.02262443334774822,-1.165650057991021,-9.999761586877653,56.17215214810009,61.425255405627176,-0.004188080893612778,-0.5549748019768792,-2.3034575841332483,-4.733478194445421,28.046269858935265,1.0719985961914134,1.3770826519888821,0.32125167846679403,-1.8299732785025995,2.4724766354361876,-0.7543608000179063,1.3968641569514908,1.2999992370605398,6.810121113180288,-59.395768047049486,1.0756124784846968,6,-0.055001258850097656,-0.6200017929077148,-3.3312511444091797,-6.8875017166137695,1.9899978637695384,1,0.07716049019328497,1.192320671390993,33.150001525878906,-1.1355962887530875,33.47999954223633,1.2950821722490733,33.18000030517578,0.07716049019328497
1252,2020-06-24,32.130001068115234,32.314998626708984,31.670000076293945,32.25,5962600.0,-0.00833334706938249,4.160067139696346,0.14999880790596895,53.58745118566734,60.8808280216216,0.23223007282053487,-0.20905821781035172,-1.956747047815231,-4.462008093601156,27.526767916884232,0.7300014495849609,1.1212949724921089,-0.003748798370359907,-2.0975568988127478,2.090059302072028,-1.0506528485915538,1.043155251850834,1.5157996749877896,22.660139715589125,-39.65028787176634,1.046904050221194,6,0.21499919891357422,-0.35000133514404297,-2.6950011253356934,-6.565001487731934,2.25,2,0.08496730318958767,-1.165650057991021,32.400001525878906,1.192320671390993,33.150001525878906,-1.1355962887530875,33.47999954223633,0.08496730318958767
1253,2020-06-25,31.8799991607666,32.06999969482422,31.51000022888184,31.95000076293945,4871100.0,-0.007780949238645585,2.6129060044668724,0.5833518771656251,45.39801298941916,59.23257534363869,0.6615366380798804,0.16684861747007318,-1.618463292642275,-4.21117699625114,26.936584275010045,0.6200008392333949,0.9013320524269766,-0.3282506942748995,-2.2606270576547303,1.6041256691049277,-1.2944388759648149,0.6379374874150159,1.7126855628967235,16.894924276535793,-39.07344161651508,0.9661881816899137,6,0.46500110626220703,-0.09999942779541016,-2.427499294281006,-6.314999580383301,2.910001754760742,3,0.08782939830986658,4.160067139696346,32.130001068115234,-1.165650057991021,32.400001525878906,1.192320671390993,33.150001525878906,0.08782939830986658
1254,2020-06-26,30.899999618530273,31.88999938964844,30.79999923706055,31.88999938964844,7293900.0,-0.03074026248540096,1.2020210193721004,14.142530176290244,29.986951945010674,55.84526170011834,1.6767765294257302,1.2445217199582999,-0.5977901591594268,-3.236038495442436,26.68742286706468,1.0900001525878906,0.7475759252766281,-1.3297502517700224,-3.1888746166167437,0.5293741130766989,-2.259312434193383,-0.40018806934666173,2.64063140608215,3.88049648802064,-44.698163527242244,0.9295621824233612,6,1.3500003814697266,0.880000114440918,-1.4474997520446777,-5.335000038146973,4.180002212524421,4,0.1275081094724304,2.6129060044668724,31.8799991607666,4.160067139696346,32.130001068115234,-1.165650057991021,32.400001525878906,0.1275081094724304
1255,2020-06-29,31.63999938964844,31.709999084472656,31.0,31.0,5010500.0,0.023948212953193826,-1.2187492549412298,-0.6464641794064111,40.318304735741116,53.70715190378793,0.9627744929255933,0.6326501380100247,-1.2909026801037022,-3.9801583878821667,26.275245732109966,0.8099994659423828,0.7575591537672786,-0.6505004882812493,-2.3322602609474963,1.0312592843850013,-1.4913803746143763,0.1903793980518742,1.7910063634619071,32.596052076471544,-12.518739273002886,0.8408798863331248,6,0.610000610351559,0.14000034332275035,-2.009999275207523,-6.07499980926514,3.139999389648434,0,0.11409610240171597,1.2020210193721004,30.899999618530273,2.6129060044668724,31.8799991607666,4.160067139696346,32.130001068115234,0.11409610240171597
1256,2020-06-30,31.88999938964844,32.049999237060554,31.49900054931641,31.63999938964844,5854100.0,0.007901390797175223,-1.071432668865638,0.39062537252938295,45.757992163687184,51.62657702745585,0.6493789746171252,0.4415158352212494,-1.484985632102667,-4.2279167616536775,25.442418051833577,0.5509986877441442,0.7076553072762302,-0.42350044250487784,-2.067875982278064,1.2208750972683085,-1.2456882123914745,0.3986873273817153,1.4357661028199153,71.94723377682895,26.659653013644686,0.8221877698865938,6,0.36000061035155895,-0.004999160766605115,-2.259999275207523,-6.32499980926514,3.389999389648434,1,0.11539668785225232,-1.2187492549412298,31.63999938964844,1.2020210193721004,30.899999618530273,2.6129060044668724,31.8799991607666,0.11539668785225232
1257,2020-07-01,31.670000076293945,32.029998779296875,31.48500061035156,31.93000030517578,4482300.0,-0.006898692930859984,1.369571797604205,-1.0400009155273438,54.02298778576177,50.32699180289442,0.7735816077186115,0.7271496875619974,-1.1879062242261966,-4.014596604445664,24.30368643520534,0.544998168945316,0.6243371342521584,-0.6614997863769503,-2.2670468011389957,0.9440472283850916,-1.4642732937579694,0.14127372100407243,1.5547347659581021,68.50397839740711,16.935028700886235,0.802773507381021,7,0.5799999237060547,0.21500015258789062,-2.0399999618530273,-6.1050004959106445,3.739999771118164,2,0.08588567435433991,-1.071432668865638,31.88999938964844,-1.2187492549412298,31.63999938964844,1.2020210193721004,30.899999618530273,0.08588567435433991
1258,2020-07-02,31.809999465942386,32.209999084472656,31.729999542236328,31.95000076293945,4284800.0,0.004420568023718818,-2.199984741269145,0.5384660528921709,50.08912862026583,48.42453254657923,0.4680289703011944,0.6454453933295632,-1.2569585162740005,-4.162923934949276,23.75010797424215,0.5399990081787109,0.5059548844587454,-0.537500381469723,-2.1138506663716363,1.0388499034321903,-1.3256755239206761,0.25067476098123365,1.3177459521019976,71.63122965832773,15.778356457333373,0.7881751424509558,7,0.2784996032714879,0.07500076293944957,-2.1799993515014684,-6.244999885559086,2.9800014495849574,3,0.08079225543290058,1.369571797604205,31.670000076293945,-1.071432668865638,31.88999938964844,-1.2187492549412298,31.63999938964844,0.08079225543290058
1259,2020-07-06,32.0,32.34000015258789,31.85000038146973,32.080001831054695,4839400.0,0.00597298136584512,-1.5789389148220945,0.5714363564529891,48.90511914316874,47.13756674631354,0.05142010269824482,0.4285884752595024,-1.3649266473676676,-4.365341595644299,22.44451757042307,0.5300006866455043,0.33359451592736633,-0.31649990081787394,-1.8946708279564035,1.2616710263206556,-1.1055853643871387,0.47258556275139085,1.0346355708050297,74.62685717376513,16.684755325655203,0.7890854635692643,7,0.08849906921387429,-0.11499977111816406,-2.260000228881836,-6.435000419616699,2.6300010681152344,0,0.08718752861022949,-2.199984741269145,31.809999465942386,1.369571797604205,31.670000076293945,-1.071432668865638,31.88999938964844,0.08718752861022949
1260,2020-07-07,32.049999237060554,32.275001525878906,31.78000068664551,31.790000915527344,5106400.0,0.0015624761581423119,-2.535735694822863,-3.249904634750897,43.08942522105103,45.68393042108586,-0.1911221932362075,0.2396597720145408,-1.3531876633924256,-4.42807230276545,20.308542050390404,0.4950008392333949,0.1020656894144949,-0.17050056457518536,-1.545701764443855,1.2047006352934844,-0.8581011645095202,0.5171000353591495,0.8952508803946984,66.08174610610762,10.368080555472012,0.6876005999343341,7,-0.47999954223633523,0.1100006103515554,-2.05999946594239,-6.144999504089363,3.2800025939941335,1,0.0945398647776079,-1.5789389148220945,32.0,-2.199984741269145,31.809999465942386,1.369571797604205,31.670000076293945,0.0945398647776079
1261,2020-07-08,31.86000061035156,32.15999984741211,31.479999542236328,32.040000915527344,3668400.0,-0.0059281944222105976,2.23811080835604,-0.6923133353874091,40.67461143425881,44.24917044870715,-0.09585867997325792,0.3499392922014728,-1.1333341441432516,-4.215793796352028,17.934614760197032,0.6800003051757812,-0.19688207114038647,-0.2984992980957095,-1.6174030799480796,1.0204044837566606,-0.9579511890218946,0.36095259283047554,0.9994394718879072,44.18613935167894,-8.623734552026399,0.6594518909261852,7,-0.2900009155273402,0.3499994277954137,-1.8900008201599086,-5.9550008773803675,3.70999908447266,2,0.09165091377922274,-2.535735694822863,32.049999237060554,-1.5789389148220945,32.0,-2.199984741269145,31.809999465942386,0.09165091377922274
1262,2020-07-09,31.3700008392334,31.7549991607666,31.15999984741211,31.63999938964844,3731700.0,-0.015379779087604795,1.3800063324216172,1.499989403636662,32.427175332888226,42.80796626464816,0.3073153051286681,0.7915235722938831,-0.6262948711108436,-3.6919264974828145,15.81591910443058,0.7000007629394496,-0.420709723746036,-0.73199911117554,-2.085662576849735,0.6216643544986553,-1.408830844012634,-0.05516737833844232,1.4070616091989123,17.79668961950021,-28.8589730922568,0.6768317328370971,7,0.1999988555908203,1.029998779296875,-1.220001220703125,-5.305001258850098,4.219999313354492,3,0.12464130811158203,2.23811080835604,31.86000061035156,-2.535735694822863,32.049999237060554,-1.5789389148220945,32.0,0.12464130811158203
1263,2020-07-10,32.279998779296875,32.310001373291016,31.35000038146973,31.35000038146973,5302700.0,0.029008540507444724,-1.0645218186703171,-3.444457003185937,39.58331677647181,43.87422902369939,-0.6034331722414841,-0.033560534086696236,-1.5115515404811823,-4.569606715443491,15.103113098915916,0.9600009918212855,-0.5407486024584536,0.12299890518188761,-1.1605014978731987,1.4064993082369739,-0.5187512963456555,0.7647491067094307,0.4179811406805669,94.91513917175831,51.750418340160536,0.641750201527544,7,-0.6099987030029297,0.12000083923339844,-1.9449987411499023,-6.029998779296875,3.6500015258789062,4,0.09696410119205745,1.3800063324216172,31.3700008392334,2.23811080835604,31.86000061035156,-2.535735694822863,32.049999237060554,0.09696410119205745
1264,2020-07-13,32.509998321533196,32.950000762939446,32.18000030517578,32.509998321533196,6236300.0,0.007125140983085698,-1.3333487463442553,0.0,44.346257482810216,44.32177932892929,-0.6493203462651103,-0.2188626406145815,-1.707179477027907,-4.765303653277861,14.524413386583001,0.7700004577636648,-0.612951903173439,0.31749849319457013,-0.9636996808906844,1.5986966672798246,-0.32310059384806067,0.9580975802371974,-1.7099990844726456,75.41887059445304,33.84398686282512,0.640599087042628,7,-0.45499801635741477,-0.10999870300292258,-2.1749982833862234,-6.259998321533196,3.1500015258789134,0,0.07013235040630472,-1.0645218186703171,32.279998779296875,1.3800063324216172,31.3700008392334,2.23811080835604,31.86000061035156,0.07013235040630472
1265,2020-07-14,33.310001373291016,33.435001373291016,32.279998779296875,32.299999237060554,7868100.0,0.02460790812246616,-1.1999985467862178,100.0,57.96847629876765,45.67849978838267,-1.327077919920935,-0.9751384484219727,-2.4321801000483134,-5.527760271205381,14.317156369893663,1.1550025939941406,-0.5611511961351354,1.0580014228820787,-0.3161758160146704,2.4321786617788312,0.37091280343370414,1.7450900423304532,-2.4670021057128864,94.5054981907448,46.52825325737308,0.6870886194483756,7,-1.0125007629394531,-0.9100017547607422,-2.5175013542175257,-6.225001335144039,2.1199989318847656,1,0.03962772862215003,-1.3333487463442553,32.509998321533196,-1.0645218186703171,32.279998779296875,1.3800063324216172,31.3700008392334,0.03962772862215003
1266,2020-07-15,33.150001525878906,33.5,33.049999237060554,33.5,5105700.0,-0.004803357574773348,1.5714441416893328,-0.3465324097504991,59.10714942581975,46.243406637278,-1.0834914971795584,-0.8243232535760896,-2.1829836208985256,-5.328208461099113,13.586042267887564,0.450000762939446,-0.28262096596342445,0.8770014762878446,-0.5400991801660879,2.294102132741777,0.1684511480608748,1.585551804514811,-2.2033221740722624,85.04280122657181,32.46426249360097,0.7085503282269664,7,-0.8200016021728516,-0.9000015258789062,-1.6775012016296387,-4.7100019454956055,1.6999969482421804,2,0.06576169547002708,-1.1999985467862178,33.310001373291016,-1.3333487463442553,32.509998321533196,-1.0645218186703171,32.279998779296875,0.06576169547002708
1267,2020-07-16,34.400001525878906,34.689998626708984,33.439998626708984,33.56999969482422,9726600.0,0.03770738891291381,-1.2935696337204012,-2.3714441416893735,69.09093693926444,48.354718672722285,-2.129450710715311,-2.053598124416439,-3.3277452252166526,-6.520926949298218,12.839633181209475,1.5399971008300781,-0.1108001539401613,2.047001361846924,0.351357745162872,3.742644978530972,1.199179553504898,2.8948231701889497,-3.30012293518066,91.3174475093383,32.811365002129506,0.8478218083420247,7,-1.4750022888183594,-1.6550025939941406,-2.9275012016296387,-5.910001754760742,0.15999984741210938,3,0.03401157316999326,1.5714441416893328,33.150001525878906,-1.1999985467862178,33.310001373291016,-1.3333487463442553,32.509998321533196,0.03401157316999326
1268,2020-07-17,35.009998321533196,35.189998626708984,34.36999893188477,34.610000610351555,8461100.0,0.01773246420339225,1.1578986994864615,0.48192389006342495,82.9855760826203,52.14143611043913,-2.500775174453871,-2.6556216765319434,-3.8380750355753577,-7.060572003564609,12.456844007882495,0.8199996948242116,0.019205482299213372,2.565498256683341,0.5204529016940214,4.610543611672661,1.5429755791886848,3.588020934178001,-3.622910127954089,94.01992008141382,27.422463765035573,1.0225226774946599,7,-1.8349990844726491,-2.0149993896484304,-3.5374979972839284,-6.329998016357415,0.0800018310546946,4,0.016566748325090863,-1.2935696337204012,34.400001525878906,1.5714441416893328,33.150001525878906,-1.1999985467862178,33.310001373291016,0.016566748325090863
1269,2020-07-20,34.11999893188477,34.919998168945305,33.90999984741211,34.919998168945305,6514800.0,-0.025421291982782535,1.5249982118589784,-2.0000095367976987,69.43575307762084,55.068805872280215,-1.4286688150148947,-1.8079091817572817,-2.838320008778137,-6.097816071964324,11.524131059719245,1.0999984741210866,0.08937084355225267,1.6434988975524973,-0.4879724113723398,3.7749702064773345,0.5777632430900823,2.709234552014916,-2.352619694992679,63.230249108921,-7.351392549213557,1.0657356544624177,7,-0.9449996948242259,-1.125000000000007,-2.5099987983703684,-5.4399986267089915,1.25,0,0.05304810756015543,1.1578986994864615,35.009998321533196,-1.2935696337204012,34.400001525878906,1.5714441416893328,33.150001525878906,0.05304810756015543
1270,2020-07-21,34.529998779296875,34.889999389648445,34.27000045776367,34.360000610351555,5001900.0,0.012016408565269865,-2.5428664850136644,-0.212497913835456,70.18350229232044,58.34757152317596,-1.6202747360847098,-2.2232071642355464,-3.155070729160485,-6.421238618667363,10.84613956111166,0.7700004577636719,0.20199671855247203,1.9844988822936998,-0.32101352492057345,4.2900112895079765,0.8317426786865596,3.1372550859008363,-2.420357603423092,69.15887683872015,-1.1983892911132301,1.1527562036071382,7,-1.3549995422363281,-1.5349998474121094,-2.894998550415039,-5.849998474121094,0.7800025939941406,1,0.03272519861172851,1.5249982118589784,34.11999893188477,1.1578986994864615,35.009998321533196,-1.2935696337204012,34.400001525878906,0.03272519861172851
1271,2020-07-22,34.900001525878906,34.959999084472656,34.279998779296875,34.650001525878906,4020100.0,0.010715399932301084,2.6757258330583964,1.470604075038086,74.14053089321841,62.982388807657095,-1.6915935189657247,-2.525812782146737,-3.4181875823786605,-6.698440155291308,10.692465860714105,0.6800003051757812,0.3326087927912411,2.229501628875731,-0.3027367642634786,4.761740022014937,0.9633824323061262,3.495620825445336,-2.482324604921601,83.42873709542411,12.306757546246615,1.2661191965696033,7,-1.6300020217895508,-1.9050025939941406,-3.165001392364502,-6.220001220703125,-0.14000320434571023,2,0.015186210777207831,-2.5428664850136644,34.529998779296875,1.5249982118589784,34.11999893188477,1.1578986994864615,35.009998321533196,0.015186210777207831
1272,2020-07-23,34.860000610351555,35.130001068115234,34.27000045776367,34.650001525878906,6103800.0,-0.0011461579879212813,1.2933349609375,0.8399963378905966,73.14113775836401,66.7110355834229,-1.2342711481545834,-2.393517410050528,-3.2711737035026545,-6.585685778123064,11.225250380269774,0.8600006103515625,0.5102419092503041,2.0530007362365623,-0.6454287521574358,4.751430224630557,0.7037859920395633,3.4022154804335614,-2.1650915188190822,74.21888038528424,3.030726782979656,1.3492147441969973,7,-1.1750011444091726,-1.8650016784667898,-3.125000476837151,-6.180000305175774,0.02000045776367898,3,-0.0002869230078985652,2.6757258330583964,34.900001525878906,-2.5428664850136644,34.529998779296875,1.5249982118589784,34.11999893188477,-0.0002869230078985652
1273,2020-07-24,34.68000030517578,35.25,34.511001586914055,34.900001525878906,4331400.0,-0.00516351985152641,-1.6487462058026872,-1.047629427792951,70.36475009957063,69.60197920750738,-0.757710114161867,-2.100696320418173,-2.9640582021179753,-6.324138826888994,11.977897796163209,0.7389984130859446,0.7340965520598743,1.7330003738403335,-1.0520736803573385,4.518074428038005,0.3404633467414939,3.1255374009391694,-1.7355822601256534,57.46271418526331,-12.741451078463285,1.3925370270988364,7,-0.9150009155273438,-1.6550006866455078,-2.9025001525878906,-5.4850006103515625,0.3600006103515625,4,-0.0034601767828374985,1.2933349609375,34.860000610351555,2.6757258330583964,34.900001525878906,-2.5428664850136644,34.529998779296875,-0.0034601767828374985
1274,2020-07-27,34.84000015258789,34.88800048828125,34.490001678466804,34.669998168945305,4244500.0,0.004613605709462121,1.992442385739431,-0.7727320016646182,70.85202906013026,71.03348506988101,-0.6173640122011719,-2.055787988192378,-2.993752286004927,-6.416002562747025,13.430977244973203,0.397998809814446,1.0795496925208425,1.696000194549562,-1.0363050751180296,4.4283054642171535,0.3298475597157662,3.0621528293833578,-1.6189122729437813,58.1632613341326,-12.043424002817162,1.3661526348337965,7,-0.6900005340576172,-1.8150005340576172,-3.0625,-5.060000419616699,-0.700000762939446,0,0.007175660129307815,-1.6487462058026872,34.68000030517578,1.2933349609375,34.860000610351555,2.6757258330583964,34.900001525878906,0.007175660129307815
1275,2020-07-28,35.25,35.38999938964844,34.759998321533196,34.759998321533196,6037400.0,0.011768078232389234,-1.5714241228172154,2.8823291820934926,74.52966327429124,72.74709771971116,-0.808229221332617,-2.2993579969257425,-3.278890730907996,-6.75798384970355,15.103678023754627,0.6300010681152415,1.357919775838731,1.9255000114440932,-0.8648103149416997,4.715810337829886,0.5303448482511968,3.3206551746369897,-1.7854426659131803,87.50004257478687,13.423527753352104,1.3951551631928965,7,-0.8350009918212891,-2.155000686645508,-3.547499656677246,-5.229999542236328,-0.5400009155273438,1,0.003404225018007745,1.992442385739431,34.84000015258789,-1.6487462058026872,34.68000030517578,1.2933349609375,34.860000610351555,0.003404225018007745
1276,2020-07-29,35.56999969482422,35.86999893188477,35.400001525878906,35.54999923706055,6796300.0,0.009078005526928168,-1.9375216069619565,0.040817120925488504,81.15726259805243,74.08780057068762,-0.8368564477524671,-2.455415936648656,-3.5215735578699565,-6.9975140484447,16.678658859872904,0.6199989318847727,1.6176867568378555,2.061499691009523,-0.8145376965145772,4.937537078533623,0.6234809972474693,3.4995183847715765,-1.8358804729587703,81.25002980235045,0.05224444030177722,1.43801869376205,7,-0.6800003051757812,-2.2350006103515554,-3.7574996948242188,-5.2649993896484375,-2.0200004577636648,2,-0.007309483378236781,-1.5714241228172154,35.25,1.992442385739431,34.84000015258789,-1.6487462058026872,34.68000030517578,-0.007309483378236781
1277,2020-07-30,34.389999389648445,35.5,33.360000610351555,35.062999725341804,12148600.0,-0.033174031917337254,1.7666427477641105,-33.649246614533666,65.04992844043699,72.09495083266725,0.3817175239565316,-1.1185400269870982,-2.2454255489182415,-5.710036925740177,17.433660076198297,2.2099990844726634,1.7116783901295918,0.7454994201660199,-2.0195873065245777,3.5105861468566175,-0.6370439431792789,2.1280427835113187,1.4799995422363281,41.03583538126514,-36.8394256334274,1.3825433633452993,7,0.22500038146971946,-1.0550003051757812,-2.3274993896484446,-3.7199993133544993,-0.9199981689453196,3,0.010758910684834921,-1.9375216069619565,35.56999969482422,-1.5714241228172154,35.25,1.992442385739431,34.84000015258789,0.010758910684834921
1278,2020-07-31,34.380001068115234,34.830001831054695,33.830001831054695,34.11999893188477,11208900.0,-0.0002907334024617736,-1.3809627611262891,-0.38633284775793486,63.770268736678155,71.4654525725625,0.3273803433823872,-0.9551000815168464,-2.14805185911203,-5.600151075479701,18.057440386899742,1.0,1.8234342720042918,0.6070010185241728,-2.0352636096794328,3.2492656467277783,-0.71413129557763,1.9281333326259755,1.4899978637695384,40.63749561157547,-35.997393200515056,1.3211323141018032,7,0.2349987030029297,-1.045001983642571,-2.3175010681152344,-3.710000991821289,-2.620000839233395,4,0.014543338698837616,1.7666427477641105,34.389999389648445,-1.9375216069619565,35.56999969482422,-1.5714241228172154,35.25,0.014543338698837616
1279,2020-08-03,34.790000915527344,35.049999237060554,34.25,34.4739990234375,6207300.0,0.011925533294772084,-1.0942390077792055,1.2153819067461231,61.56250055879379,70.50756349105954,0.02504916412108571,-1.2072597947068644,-2.4470244930691933,-5.893452779770044,18.659733184472305,0.799999237060554,1.7657350865567096,0.8775008201599093,-1.6632813870373866,3.4182830273572016,-0.39289028343873866,2.147891923758557,1.029798049926768,56.97216181014342,-16.68334754741575,1.2703911035986468,8,-0.1750011444091797,-1.4550018310546804,-2.7275009155273438,-4.085000991821289,-3.1400012969970703,0,0.007185972791636797,-1.3809627611262891,34.380001068115234,1.7666427477641105,34.389999389648445,-1.9375216069619565,35.56999969482422,0.007185972791636797
1280,2020-08-04,35.080001831054695,35.139999389648445,34.380001068115234,34.790000915527344,6284300.0,0.008335754754117186,2.7073447589273147,0.9177189212680396,64.77795303189635,69.46727706202375,-0.19973328150331326,-1.3266389777208332,-2.62807637371359,-6.00640272691005,19.405625619918073,0.7599983215332102,1.5665217603128383,1.0160016059875545,-1.4161982921167322,3.4482015040918412,-0.20009834306458885,2.232101555039698,0.6906011672973662,68.52599087207703,-3.536709623138634,1.2160999490521442,8,-0.46500205993653054,-1.6450023651123118,-3.065001964569099,-4.37500190734864,-3.570001602172855,1,-0.026795963293653857,-1.0942390077792055,34.790000915527344,-1.3809627611262891,34.380001068115234,1.7666427477641105,34.389999389648445,-0.026795963293653857
1281,2020-08-05,34.779998779296875,35.22999954223633,34.650001525878906,35.150001525878906,3966300.0,-0.008551967961764495,1.1886768008291588,-1.2758675120359584,53.40499219286229,67.27437199919022,0.09103002964418039,-0.8397130588987096,-2.2289070850737858,-5.591727302543859,20.57300165575302,0.5799980163574219,1.524567555126822,0.5699986457824693,-1.646105227817074,2.7861025193820126,-0.5380532910173059,1.6780505825822445,0.9423921712951753,66.35507354881042,-3.1368667218271753,1.1080519367997719,8,-0.16499900817871094,-1.2649993896484375,-2.7649989128112793,-3.719998359680176,-3.0699996948242188,2,-0.0020126422449987524,2.7073447589273147,35.080001831054695,-1.0942390077792055,34.790000915527344,-1.3809627611262891,34.380001068115234,-0.0020126422449987524
1282,2020-08-06,35.279998779296875,35.33000183105469,34.669998168945305,34.84000015258789,5721600.0,0.014376078710434781,1.4444365953418978,-1.1891766501020682,52.468009225003534,65.28584523534943,-0.38345201809491414,-1.0875244719630501,-2.6481601344362105,-5.9418473560165666,21.950224727296657,0.6600036621093821,1.455764880926722,0.8744987487792955,-0.9402188435264591,2.68921634108505,-0.032860047373581835,1.7818575449321727,0.3951443644903634,96.66646321614581,29.026429702242794,0.9073587961528778,8,-0.6649990081787109,-1.7649993896484375,-3.212498664855957,-4.219998359680176,-3.4099979400634766,3,-0.04903626990065335,1.1886768008291588,34.779998779296875,2.7073447589273147,35.080001831054695,-1.0942390077792055,34.790000915527344,-0.04903626990065335
1283,2020-08-07,35.40999984741211,35.45000076293945,34.97999954223633,35.139999389648445,4163500.0,0.0036848376591078758,1.6857036980523372,0.6136393192477926,63.69425771442446,64.4905373080488,-0.4459045724021209,-1.0234852014617246,-2.6736064896259606,-5.948591447576156,23.087936128386875,0.470001220703125,1.3241097693142692,0.8479997634887724,-0.7176928656891377,2.4136923926666825,0.06515344889982089,1.6308460780777239,0.21884044570641237,96.66659249204477,27.292736174572937,0.7828463145889549,8,-0.7950000762939453,-1.8950004577636719,-3.3424997329711914,-4.34999942779541,-3.4400005340576207,4,-0.05478674484803103,1.4444365953418978,35.279998779296875,1.1886768008291588,34.779998779296875,2.7073447589273147,35.080001831054695,-0.05478674484803103
1284,2020-08-10,34.790000915527344,35.349998474121094,34.52000045776367,35.33000183105469,5966500.0,-0.01750914810947335,1.862090738085529,-2.000000000000053,52.64229501841442,62.05860750184026,0.18579437120111209,-0.23601683154113573,-1.9566806261145757,-5.205454082432929,23.447840860666997,0.8899993896484375,1.1869382072115116,0.11400070190429545,-1.119349143710771,1.347350547519362,-0.5026742209032378,0.7306756247118287,0.7934625839358418,38.317753677440514,-29.799277199536597,0.6166749228075329,8,-0.1750011444091797,-1.2750015258789062,-2.8032512664794886,-3.7300004959106445,-3.430000305175785,0,-0.08709400997150207,1.6857036980523372,35.40999984741211,1.4444365953418978,35.279998779296875,1.1886768008291588,34.779998779296875,-0.08709400997150207
1285,2020-08-11,34.630001068115234,35.25,34.490001678466804,35.0,4790500.0,-0.0045990182006778735,-1.3384646082879283,0.6851820455219768,47.133754866570726,58.27821775389785,0.27781366141682895,0.029454693140280597,-1.6981639270125868,-4.8994823901123326,23.38067894004489,0.759998321533196,1.0779382624818936,-0.11199913024902486,-1.165765745562247,0.9417674850641973,-0.6388824379056359,0.4148841774075862,0.9089931735657188,14.58328366274802,-49.46550383971977,0.5268833076566101,8,-0.20000076293945312,-1.1150016784667969,-2.6432514190673793,-3.570000648498535,-3.9900016784667933,1,-0.08605259479269056,1.862090738085529,34.790000915527344,1.6857036980523372,35.40999984741211,1.4444365953418978,35.279998779296875,-0.08605259479269056
1286,2020-08-12,35.33000183105469,35.5,34.764999389648445,34.889999389648445,4825800.0,0.020213708961850596,-1.1304290137107706,-1.1891992205622894,54.376173001049985,57.0922449272993,-0.5138475011975316,-0.5258105618019755,-2.321881709308954,-5.447958902855838,23.351539254352623,0.8699989318847656,0.9639044457623882,0.47900161743164205,-0.295347747237912,1.253350982101196,0.09182693509686146,0.8661762997664226,-1.970001220703132,83.16847015277688,19.563174779709243,0.3871746823347782,8,-0.6650009155273438,-1.81500244140625,-3.4650020599365234,-4.270001411437988,-5.590002059936523,2,-0.10812344761372494,-1.3384646082879283,34.630001068115234,1.862090738085529,34.790000915527344,1.6857036980523372,35.40999984741211,-0.10812344761372494
1287,2020-08-13,35.56999969482422,35.66999816894531,35.132999420166016,35.439998626708984,5121500.0,0.0067930328709628895,2.254557434658467,0.2954553336107691,58.19520570560653,56.47279347940245,-0.6357116337628668,-0.7100663064708996,-2.477366428891642,-5.509388238219259,22.451197593886103,0.5369987487792969,0.7824649604910618,0.6604995727539062,-0.14648260405751756,1.46748174956533,0.2570084843481908,1.0639906611596217,-2.1671990966796955,91.52552783605799,26.0219781219147,0.4034910884057131,8,-0.6100006103515625,-2.0550003051757812,-3.679999828338623,-4.5099992752075195,-5.920000076293945,3,-0.1085184324843621,-1.1304290137107706,35.33000183105469,-1.3384646082879283,34.630001068115234,1.862090738085529,34.790000915527344,-0.1085184324843621
1288,2020-08-14,35.59000015258789,35.665000915527344,35.130001068115234,35.34000015258789,3107400.0,0.0005622844513710756,1.674989032787198,1.9230611226855248,57.088845654058204,55.975720712209615,-0.5207903259061268,-0.7213716471675866,-2.4166816930830635,-5.384338062121753,21.165241712338435,0.5349998474121094,0.5167533589664615,0.6514999389648466,-0.21049974442398423,1.5134996223536774,0.22050009727043118,1.082499780659262,-2.096511651611337,93.22048692492456,25.681837269524777,0.4309998416944147,8,-0.5650005340576172,-1.9800004959106374,-3.6050004959106445,-4.529999732971191,-6.3600006103515625,4,-0.10452372288298506,2.254557434658467,35.56999969482422,-1.1304290137107706,35.33000183105469,-1.3384646082879283,34.630001068115234,-0.10452372288298506
1289,2020-08-17,35.93000030517578,36.36899948120117,35.540000915527344,35.68000030517578,7010800.0,0.009553249540044328,-2.12830367939195,1.0,56.513411361656594,55.057438304405196,-0.7622326209825516,-0.968472448526235,-2.706811090501347,-5.575358888438931,20.670615069204437,0.8289985656738281,0.47243033014161284,0.9010000228881836,0.020954660176037976,1.7810453856003292,0.46097734153211434,1.3410227042442529,-2.3494514174804806,76.63652531224106,11.142729354033378,0.4400226813560727,8,-0.5004997253417969,-1.6555004119873047,-3.895000457763672,-4.869999885559082,-7.159999847412109,0,-0.11021433226235866,1.674989032787198,35.59000015258789,2.254557434658467,35.56999969482422,-1.1304290137107706,35.33000183105469,-0.11021433226235866
1290,2020-08-18,35.65999984741211,36.0099983215332,35.2599983215332,36.0,4677600.0,-0.007514624421664062,3.1667037543313095,-1.3600006103515625,50.870407331299326,54.77581776423153,-0.44846864044554025,-0.6424112850115193,-2.432570346809385,-5.185337237465092,20.000550599431637,0.75,0.44196989089323324,0.5744995117187486,-0.3156917240989259,1.464690747536423,0.1294038938099078,1.0195951296275894,-1.9121439241064593,55.798030341586426,-7.38451708024553,0.4450956179088387,8,-0.230499267578125,-1.335500717163086,-3.432499885559082,-4.59999942779541,-6.819999694824219,1,-0.12058326571677225,-2.12830367939195,35.93000030517578,1.674989032787198,35.59000015258789,2.254557434658467,35.56999969482422,-0.12058326571677225
1291,2020-08-19,35.43000030517578,35.86999893188477,35.380001068115234,35.75,4002500.0,-0.0064497908923299985,-1.3333333333333672,0.941175150624376,62.32228216457778,55.870736979739775,-0.1302692396275873,-0.39070115526565985,-2.1728686280099154,-4.826972859491292,19.24056972995195,0.48999786376953836,0.4027695527531989,0.31800003051758097,-0.5804568404596537,1.2164569014948157,-0.13122840497103283,0.7672284660061948,-1.5248757683963987,24.213044495621865,-40.04539972318121,0.44922843548861596,8,-0.000499725341796875,-0.7205009460449219,-3.0812501907348633,-4.369999885559082,-6.30000114440918,2,-0.13519618612104822,3.1667037543313095,35.65999984741211,-2.12830367939195,35.93000030517578,1.674989032787198,35.59000015258789,-0.13519618612104822
1292,2020-08-20,34.84999847412109,35.310001373291016,34.72999954223633,35.2599983215332,4553600.0,-0.016370359188790817,1.2744904446688359,1.2812507450587924,54.906022357767185,54.894266384555635,0.4272527443983307,0.19870039253483895,-1.5499491943371382,-4.135525143071138,17.975860313242467,0.7000007629394531,0.29887502087748175,-0.2615016937255916,-1.1605601097560267,0.6375567223048435,-0.7110309017408127,0.1880275142896295,-0.797041440676395,7.321472626810907,-57.44942846486142,0.449529208015219,8,0.5795021057128977,0.014501571655280543,-2.5599985122680593,-3.7899980545043874,-5.0199985504150355,3,-0.14662837666399053,-1.3333333333333672,35.43000030517578,3.1667037543313095,35.65999984741211,-2.12830367939195,35.93000030517578,-0.14662837666399053
1293,2020-08-21,34.560001373291016,34.900001525878906,34.317001342773445,34.77000045776367,4749600.0,-0.008321294505806542,1.4808453996493431,0.5121930795783274,47.53747918050209,54.3270646247876,0.6526286544182369,0.5051456059288597,-1.1769653685300483,-3.7277711764067334,16.421406172811817,0.5830001831054616,0.30525038111613867,-0.5454988479614258,-1.45818054955879,0.3671828536359385,-1.001839698760108,-0.08915799716274364,-0.3680817929809379,11.842117493525672,-51.688087409786924,0.45634085079868386,8,0.7829990386962891,0.30449867248535156,-1.7250022888183594,-3.155001640319824,-4.970001220703125,4,-0.14207180438816003,1.2744904446688359,34.84999847412109,-1.3333333333333672,35.43000030517578,3.1667037543313095,35.65999984741211,-0.14207180438816003
1294,2020-08-24,35.09000015258789,35.09000015258789,34.34999847412109,34.689998626708984,4229900.0,0.015335612217494798,2.6999942779759647,-1.9047774750227067,50.10181590472417,54.65684918458243,0.18959826383149192,-0.005442528283886361,-1.6360952608791663,-4.118810512745135,14.838881943069616,0.740001678466804,0.29411828962773257,-0.028000068664553623,-0.932179538007766,0.8761794006786587,-0.48008980333615625,0.424089666007049,-0.772998809814446,45.65860539105764,-16.527513358812215,0.4520897346716062,8,0.25300025939941406,-0.22550010681152344,-2.0050010681152344,-3.435000419616699,-5.139999389648441,0,-0.16699916172326912,1.4808453996493431,34.560001373291016,1.2744904446688359,34.84999847412109,-1.3333333333333672,35.43000030517578,-0.16699916172326912
1295,2020-08-25,35.36999893188477,35.40999984741211,34.915000915527344,35.310001373291016,4667800.0,0.007979446511237276,6.071444141689374,0.14999332430526868,56.032726855727155,54.840910723991,0.0286163542220379,-0.29090520330047553,-1.8508265049353625,-4.272139374286258,12.90488218602669,0.4949989318847656,0.21430243700609708,0.24599876403809162,-0.6634460471808126,1.1554435752569958,-0.20872364157136047,0.7007211696475437,-1.0529975891113281,67.80419985802328,5.8915646495092915,0.4547224056094533,8,-0.026998519897468043,-0.5054988861084055,-2.2849998474121165,-3.7149991989135813,-4.999998092651374,1,-0.18659877504750055,2.6999942779759647,35.09000015258789,1.4808453996493431,34.560001373291016,1.2744904446688359,34.84999847412109,-0.18659877504750055
1296,2020-08-26,35.310001373291016,35.36000061035156,34.830001831054695,35.31999969482422,4382300.0,-0.0016962838678423742,10.777730682829494,-0.1666454730416893,50.33710831785307,53.967788792018396,0.09552384555521343,-0.2649699325262418,-1.7445780643310371,-4.095392468793861,10.47138665795071,0.5399971008300781,0.24341488906974718,0.19900112152099325,-0.6908217787893349,1.0888240218313214,-0.24591032863416729,0.6439125716761538,-0.960002899169929,90.85099625509989,31.957473301757503,0.44491145015516326,8,0.03299903869628906,-0.44550132751464844,-2.2250022888183594,-3.655001640319824,-4.840002059936527,2,-0.1832342387162048,6.071444141689374,35.36999893188477,2.6999942779759647,35.09000015258789,1.4808453996493431,34.560001373291016,-0.1832342387162048
1297,2020-08-27,34.759998321533196,35.23500061035156,34.700000762939446,35.090999603271484,4432600.0,-0.015576409809313962,-1.372523810329326,33.10568485311021,43.32646634916652,52.43863553591932,0.579484007701943,0.3311521118589269,-1.1560182657209168,-3.4400736688060825,10.475973221490252,0.6100006103515696,0.30937683783957937,-0.36950187683105895,-1.210240013980652,0.47123626031853405,-0.789870945405859,0.0508671917437411,-0.2888597869873024,40.530428621785,-13.023870462086471,0.42036906857479733,8,0.5830020904541087,0.10450172424317117,-1.6274991035461355,-3.1049985885620046,-3.759998321533196,3,-0.16196776273372004,10.777730682829494,35.310001373291016,6.071444141689374,35.36999893188477,2.6999942779759647,35.09000015258789,-0.16196776273372004
1298,2020-08-28,34.880001068115234,34.90999984741211,34.25,34.759998321533196,4208500.0,0.003452323140870295,6.3333192048488955,-0.3625446582920501,51.02975028130124,51.82933986032428,0.38909392046123514,0.264067622259482,-1.247525310906525,-3.464170687052089,10.521543541618952,0.6599998474121094,0.2820202451297291,-0.2744991302490263,-1.0484831899550642,0.4994849294570116,-0.6614911601020452,0.11249289960399267,1.4889984130859375,54.31044405055132,-1.1227955012710353,0.38699202985301934,8,0.2499980926513672,-0.015501022338867188,-1.5400018692016602,-3.225001335144043,-4.210000991821289,4,-0.14478213846803833,-1.372523810329326,34.759998321533196,10.777730682829494,35.310001373291016,6.071444141689374,35.36999893188477,-0.14478213846803833
1299,2020-08-31,35.040000915527344,35.139999389648445,34.560001373291016,34.860000610351555,4479100.0,0.0045871514481794495,2.052643202762587,1.4999682115836692,54.69107491560959,52.2538584808032,0.10009748694697151,0.1304454681691709,-1.3862540768169467,-3.5376974218993738,10.255014275145772,0.579998016357429,0.21087107987665377,-0.12699928283691264,-0.8840877711375015,0.6300892054636762,-0.5055435269872035,0.2515449613133782,1.2866185760498041,68.10353615905974,7.193108584325664,0.37854424415029314,8,0.019998550415039062,-0.17550086975097656,-1.6450014114379883,-3.3550004959106445,-4.200000762939453,0,-0.15553654738988276,6.3333192048488955,34.880001068115234,-1.372523810329326,34.759998321533196,10.777730682829494,35.310001373291016,-0.15553654738988276
1300,2020-09-01,34.139999389648445,34.779998779296875,33.915000915527344,34.75,6023000.0,-0.02568497438252293,1.5820902320708738,-3.3888865341413092,36.9802787650732,49.43808032530269,0.8513399574618532,1.0080993594863017,-0.4643625521635997,-2.5681924184141423,10.174389516945048,1.125,0.11820165237302405,-0.9800006866455035,-1.8656287262461646,-0.0943726470448425,-1.422814706445834,-0.537186666845173,2.1450877120971583,15.57083194737086,-40.76747610773937,0.44281401980033114,9,0.522500991821282,0.7245006561279226,-0.5524997711181712,-2.4549989700317454,-2.920000076293956,1,-0.12272989752833563,2.052643202762587,35.040000915527344,6.3333192048488955,34.880001068115234,-1.372523810329326,34.759998321533196,-0.12272989752833563
1301,2020-09-02,34.709999084472656,34.939998626708984,34.110000610351555,34.29199981689453,5114300.0,0.016695949180275615,-1.1227633709925844,-0.6852440153088105,41.22448630057006,47.91790965228079,0.18826567769695401,0.45596409264616966,-0.9812190367797626,-3.061794410538692,9.922836013055484,0.829998016357429,0.00826432275755451,-0.40650100708008097,-1.298318288339182,0.48531627417902,-0.852409647709635,0.039407633549473076,1.4802845698242137,60.22714793515013,7.995278555141411,0.4459086406295518,9,-0.04749870300292969,0.15450096130371094,-0.9549999237060547,-2.9549989700317383,-3.5999984741210973,2,-0.12503596541956508,1.5820902320708738,34.139999389648445,2.052643202762587,35.040000915527344,6.3333192048488955,34.880001068115234,-0.12503596541956508
1302,2020-09-03,33.549999237060554,35.049999237060554,33.27000045776367,34.525001525878906,8411100.0,-0.0334197602422589,-1.3192168810932743,-2.332545447908284,33.11257776233943,46.31514282804049,1.2789648152315678,1.559676786493263,0.22824467259130188,-1.8396695230280073,9.88554799173004,1.779998779296882,-0.08425883479544893,-1.4800008773803626,-2.6090809859920583,-0.35092076876866685,-2.044540931686214,-0.9154608230745112,2.5492731076855364,14.973205306308449,-30.748940736946203,0.5645400543058495,9,0.7900009155273366,1.269500732421868,0.5624999999999929,-1.3350000381469727,-1.8999996185302805,3,-0.09180327850212844,-1.1227633709925844,34.709999084472656,1.5820902320708738,34.139999389648445,2.052643202762587,35.040000915527344,-0.09180327850212844
1303,2020-09-04,33.470001220703125,33.93000030517578,33.09999847412109,33.689998626708984,6642600.0,-0.002384441674414761,1.3714312183585033,0.22563783544804167,28.719726608905063,43.939355128505035,1.327709120367338,1.567235946953943,0.3658563464134943,-1.6909940616044068,9.785147111293817,0.8300018310546946,-0.23277812940793297,-1.4629989624023452,-2.7733963310794536,-0.15260159372523674,-2.118197646740903,-0.8078002780637874,2.459514810824018,18.13738139849753,-22.69634251850875,0.6551986843385544,9,0.7849979400634766,1.2644977569580078,0.5049982070922852,-0.7550020217895437,-1.0600013732910156,4,-0.07379746431485901,-1.3192168810932743,33.549999237060554,-1.1227633709925844,34.709999084472656,1.5820902320708738,34.139999389648445,-0.07379746431485901
1304,2020-09-08,31.76000022888184,33.189998626708984,31.63500022888184,33.02000045776367,9385800.0,-0.05109055660158002,-1.0596002147345867,5.727341298052731,22.991689823871454,40.26812879163218,2.811314361579047,3.2028074917745606,2.1463816515031446,0.059596789557868846,10.712592084045244,1.8350009918212855,-0.35690786444195055,-3.021499919891351,-4.954311110285818,-1.0886887294968837,-3.987905515088581,-2.055094324694121,3.9431543980528225,3.660323171416232,-33.823114874705844,0.966405595197232,9,1.7375001907348597,2.2419996261596644,2.2149991989135707,0.9549989700317418,0.39000129699706676,1,-0.03431990380140715,1.3714312183585033,33.470001220703125,-1.3192168810932743,33.549999237060554,-1.1227633709925844,34.709999084472656,-0.03431990380140715
1305,2020-09-09,31.649999618530273,32.049999237060554,31.25,32.0,8372700.0,-0.003463495263187455,2.5555612069732034,0.27777803007252544,23.380278284837033,37.272925454630396,2.6129163540202143,3.2444516499490277,2.3032263627503937,0.2083629663730875,11.82045790399369,0.799999237060554,-0.4300821184930754,-2.9825004577636705,-5.370372396569017,-0.5946285189583236,-4.176436427166344,-1.788564488360997,3.646339568599103,10.526307864200746,-27.452832600155602,1.193935969402674,9,1.5925006866455078,2.1595001220703125,2.3249998092651367,1.0649995803833079,0.6499996185302805,2,-0.02559240049621192,-1.0596002147345867,31.76000022888184,1.3714312183585033,33.470001220703125,-1.3192168810932743,33.549999237060554,-0.02559240049621192
1306,2020-09-10,31.51000022888184,32.22999954223633,31.32999992370605,31.61000061035156,7020800.0,-0.004423361495602296,-2.913033382675462,0.285715064223063,24.924930343090978,35.228310342844225,2.4107114381870183,3.250233676827431,2.48134939176391,0.3892621299104988,12.610885351427351,0.899999618530277,-0.5749277966233635,-2.9314997673034604,-5.669845594096682,-0.19315394051023915,-4.300672680700071,-1.5623268539068498,3.3007782557920144,6.8421126600793665,-33.568582383613204,1.3691729133966115,9,1.6849994659423793,2.2994995117187464,2.514999389648434,1.2049989700317418,0.6499996185302699,3,-0.00920345647162324,2.5555612069732034,31.649999618530273,-1.0596002147345867,31.76000022888184,1.3714312183585033,33.470001220703125,-0.00920345647162324
1307,2020-09-11,31.709999084472656,32.169998168945305,31.239999771118164,31.65999984741211,7068200.0,0.006347155002794924,-1.0898854732799401,-0.4999904632932511,28.310483856920428,32.70394740680191,1.9361823348202876,2.8946354824351914,2.3296765270772397,0.24291827066729255,13.277167070757143,0.9299983978271413,-0.7922043668649934,-2.53850088119507,-5.478628350471226,0.40162658808108986,-4.008564615833151,-1.0684371465569882,2.673485982040333,17.472089964441075,-25.455488310585707,1.4700637346380796,9,1.4800004959106445,2.0945005416870117,2.3550004959106445,1.005000114440925,0.04000091552734375,4,-0.01892142830161403,-2.913033382675462,31.51000022888184,2.5555612069732034,31.649999618530273,-1.0596002147345867,31.76000022888184,-0.01892142830161403
1308,2020-09-14,31.8700008392334,32.18000030517578,31.43000030517578,31.95000076293945,5246500.0,0.0050457823834844096,1.777782879748512,-1.600022888532774,24.03227478606175,29.297414059074374,1.4575919854020043,2.573601116498722,2.21634308555808,0.1334161430248173,13.978241201314775,0.75,-0.9895384745036466,-2.1924991607666016,-5.24386213120377,0.858863809670563,-3.7181806459851856,-0.6668176755480175,2.073396285924318,32.30776604350127,-9.849932634145652,1.5256814852185823,9,1.274998664855957,1.9344987869262695,2.1949987411499023,0.9499988555908203,0.11999893188476562,0,-0.006903081735482486,-1.0898854732799401,31.709999084472656,-2.913033382675462,31.51000022888184,2.5555612069732034,31.649999618530273,-0.006903081735482486
1309,2020-09-15,31.96999931335449,33.93000030517578,31.87899971008301,32.669998168945305,11059300.0,0.0031376991367375595,-3.650805218621231,8.749994039530183,21.76081160503948,27.60636215240396,0.9793012787963242,2.2785398558624514,2.159011892981777,0.088683901356152,13.13421216583908,2.059999465942383,-1.1213863237736987,-1.8945006370544455,-4.949549856520317,1.160548582411426,-3.4220252467873813,-0.3669760273215097,-0.7299995422363246,27.137524063431606,-11.289607612471194,1.5275246097329351,9,1.1750001907348668,1.8345003128051793,2.095000267028812,0.8500003814697301,-0.529998779296875,1,0.013762919721860056,1.777782879748512,31.8700008392334,-1.0898854732799401,31.709999084472656,-2.913033382675462,31.51000022888184,0.013762919721860056
1310,2020-09-16,31.36000061035156,32.43000030517578,31.15999984741211,32.419998168945305,9318800.0,-0.01908034770423417,1.3518487121886127,1.5142847022215224,19.93912745088356,25.241322280216572,1.289043440350266,2.687674482165381,2.8038574747627685,0.7397858119863834,12.892102226930277,1.2700004577636719,-1.3437547772009282,-2.2894993782043507,-5.416882499020193,0.837883742611492,-3.8531909386122685,-0.7258078177964329,2.5699996948242223,7.220242956238278,-23.560428809890603,1.563691560407921,9,1.7449989318847692,2.4044990539550817,2.704998970031742,1.4599990844726598,-0.13000106811523082,2,0.025191355234431168,-3.650805218621231,31.96999931335449,1.777782879748512,31.8700008392334,-1.0898854732799401,31.709999084472656,0.025191355234431168
1311,2020-09-17,30.63999938964844,31.059999465942386,30.11000061035156,30.93000030517578,11360200.0,-0.02295922215210211,2.4545460850747842,0.27358639949328944,19.43621731543857,23.721726675005367,1.5321201163512548,3.194188969915775,3.55718272504291,1.481792277614968,12.913885327983529,1.25,-1.6436486123490681,-2.7700005531311014,-6.053041558839741,0.5130404525775418,-4.411521055985421,-1.1284800502767816,3.29000091552734,13.874314702563609,-15.02563969106835,1.6415205028543214,9,1.3800010681152308,2.599500656127926,3.3325004577636683,2.1800003051757777,0.7300014495849574,3,0.05417754179110501,1.3518487121886127,31.36000061035156,-3.650805218621231,31.96999931335449,1.777782879748512,31.8700008392334,0.05417754179110501
1312,2020-09-18,29.739999771118164,30.70000076293945,29.47500038146973,30.70000076293945,16042800.0,-0.029373356281277796,1.5520814913861485,3.310337796953542,15.824452873641803,22.28891848219834,2.050464169454507,3.8912372594951066,4.4965319422115755,2.3949549767485436,14.030047209879005,1.2250003814697195,-1.8274211834506247,-3.4145002365112305,-7.006506062817152,0.17750558979469133,-5.210503149664191,-1.6184973233582696,4.03720054626465,5.9483590165358455,-18.922010202920006,1.796002913152961,9,1.9625005722045898,3.182000160217285,4.350000381469727,3.354999542236328,0.8400001525878871,4,0.08137189290243763,2.4545460850747842,30.63999938964844,1.3518487121886127,31.36000061035156,-3.650805218621231,31.96999931335449,0.08137189290243763
1313,2020-09-21,29.649999618530273,29.70000076293945,29.11000061035156,29.399999618530273,8388300.0,-0.0030262324573147037,2.3714073961047433,-0.26041639761820184,13.825489094188342,21.270451734455772,1.722781404069341,3.788784801031838,4.596310745491564,2.49613177667387,15.647620233187173,0.6299991607666051,-2.1065074671310597,-3.259000301361084,-7.108472878871041,0.5904722761488728,-5.183736590116062,-1.3342640126061056,3.869068702697753,11.203299634200649,-7.859698737623573,1.9247362887549788,9,1.8700008392333984,3.0895004272460938,4.587499618530273,3.494999885559082,1.0300006866455078,0,0.07082632069098893,1.5520814913861485,29.739999771118164,2.4545460850747842,30.63999938964844,1.3518487121886127,31.36000061035156,0.07082632069098893
1314,2020-09-22,29.229999542236328,29.8700008392334,29.13500022888184,29.71999931335449,5677000.0,-0.014165264138197853,-1.1617715944630782,-1.959999084472642,14.777606350460644,20.314599297302838,1.951366879746665,3.949765091517989,5.013995942394658,2.928173129808627,17.21324626734505,0.735000610351559,-2.2657634664495276,-3.386000347137454,-7.423948946947235,0.651948252672323,-5.404974647042344,-1.3670260472325637,3.9363433621215833,3.6144259914193317,-15.233895716789384,2.018974299904889,9,2.2900009155273438,3.509500503540039,5.087500095367432,4.104999542236335,-0.01000022888183949,1,0.09442354677062959,2.3714073961047433,29.649999618530273,1.5520814913861485,29.739999771118164,2.4545460850747842,30.63999938964844,0.09442354677062959
1315,2020-09-23,28.770000457763672,29.479999542236328,28.690000534057614,29.3799991607666,6527100.0,-0.015737225168545588,-1.0519493387432681,1.244895893748963,6.705529144912319,18.290221386394098,2.1901987267569005,4.100174663849394,5.440496754865222,3.4128296677755046,18.56662209437601,0.7899990081787145,-2.4303892561076452,-3.5159995079040556,-7.682989817941049,0.650990802132938,-5.599494662922552,-1.4325043528855588,4.071835063073735,3.3755257282937783,-9.81570456759673,2.083495155018496,9,2.5399999618530273,3.5799989700317383,6.081999778747559,4.8144989013671875,1.2700004577636719,2,0.09280500638898781,-1.1617715944630782,29.229999542236328,2.3714073961047433,29.649999618530273,1.5520814913861485,29.739999771118164,0.09280500638898781
1316,2020-09-24,28.84000015258789,29.170000076293945,28.565000534057614,28.71999931335449,5317300.0,0.002433079378187042,-1.8139618440137562,-0.19672310554539926,9.185426129038547,16.165214972184998,1.9016039888997511,3.7108637020144073,5.342279591262923,3.375329997246041,20.139468241629956,0.6049995422363317,-2.3943019772943437,-3.1224997520446784,-7.3055576505925615,1.0605581465032046,-5.214028701318618,-1.0309708027707352,3.58665186957154,12.880542812602066,-0.08175681546056879,2.091528949273942,9,2.4075002670288086,3.377499580383301,6.036999702453613,4.744499206542969,1.75,3,0.08287099088083671,-1.0519493387432681,28.770000457763672,-1.1617715944630782,29.229999542236328,2.3714073961047433,29.649999618530273,0.08287099088083671
1317,2020-09-25,29.1299991607666,29.21999931335449,28.562000274658203,28.8799991607666,5704800.0,0.010055444058403973,2.0604584730576447,2.0833187634108894,13.712343006486492,15.018555885565528,1.3490076172477536,3.1383582847250366,4.9865537436648,3.1196876149710917,21.95861083892073,0.6579990386962855,-2.3590232918954364,-2.551000785827636,-6.698989318301649,1.5969877466463807,-4.624995052064641,-0.4770065195906277,2.8332546828206127,43.42497254906535,29.83186297558772,2.073994266237008,9,2.1160011291503906,2.8560009002685547,5.93950080871582,4.454500198364258,2.5400009155273438,4,0.07689672993481289,-1.8139618440137562,28.84000015258789,-1.0519493387432681,28.770000457763672,-1.1617715944630782,29.229999542236328,0.07689672993481289
1318,2020-09-28,29.82999992370605,29.989999771118164,29.43000030517578,29.649999618530273,4840300.0,0.024030236289269702,1.2399978637695312,0.7200012207031108,30.58348780178902,15.99885324075992,0.3678885942509176,2.150903719746207,4.207940037714028,2.4511178696808535,23.416047917213373,0.8600006103515625,-2.331222848882586,-1.5984999656677275,-5.536040192833543,2.339040261498088,-3.567270079250637,0.370270147915182,1.6570784202311017,88.79552494179754,70.89135233972695,1.9687701135829085,9,0.666000366210941,2.156000137329105,5.317000389099125,3.7544994354248082,1.9500007629394602,0,0.02514247408374848,2.0604584730576447,29.1299991607666,-1.8139618440137562,28.84000015258789,-1.0519493387432681,28.770000457763672,0.02514247408374848
1319,2020-09-29,29.59000015258789,29.8799991607666,29.36000061035156,29.770000457763672,4339600.0,-0.00804558403392519,1.600007629438205,-1.0000000000000198,29.80391320884688,17.094940547200288,0.2623734094025174,2.0676792593672673,4.3936089490255625,2.7305734352853364,25.292414343819463,0.5199985504150426,-2.363975766728096,-1.5659996986389153,-5.1932960862520545,2.061296688974224,-3.379647892445483,0.24764849516765253,1.4875672616502094,71.98881235449448,50.9557604094632,1.8136481938065694,9,0.22099971771240234,2.3959999084472656,5.513750076293945,3.9944992065429688,2.229999542236328,1,0.03683677414555753,1.2399978637695312,29.82999992370605,2.0604584730576447,29.1299991607666,-1.8139618440137562,28.84000015258789,0.03683677414555753
1320,2020-09-30,29.95000076293945,30.209999084472656,29.61000061035156,29.61000061035156,6047100.0,0.012166292953535995,-2.529401204995028,-1.8888865341414827,35.33834478639287,18.861843599528545,-0.35611894809145284,1.452131132369228,3.9691229900472287,2.400866557167216,26.313597071036188,0.6199989318847656,-2.3897622904086795,-0.9964991569519093,-4.373494139356001,2.3804958254521864,-2.684996648153959,0.6919983342501368,0.7753872517574649,84.22339142572078,58.85910536915651,1.6884974912020476,9,-0.31900024414062145,2.0359992980957067,5.153749465942386,3.63449859619141,1.75,2,-0.024374004373591718,1.600007629438205,29.59000015258789,1.2399978637695312,29.82999992370605,2.0604584730576447,29.1299991607666,-0.024374004373591718
1321,2020-10-01,30.3700008392334,30.399999618530273,29.665000915527344,30.0,6060100.0,0.014023374477294182,2.4186113563073595,1.088237274063436,37.906150856155215,21.31536559758559,-0.9146290116915594,0.7276238948709235,3.476260335161328,2.017582477910821,27.539111941569022,0.7349987030029297,-2.4153305038243893,-0.3594991683959954,-3.2394150212557875,2.5204166844637967,-1.7994570948258897,1.080458758033899,0.05251289185809682,98.3678569093677,69.0307980632077,1.4399579264298958,10,-0.8890008926391602,1.5909996032714844,4.7337493896484375,3.214498519897461,1.1700000762939453,3,-0.010865983358148146,-2.529401204995028,29.95000076293945,1.600007629438205,29.59000015258789,1.2399978637695312,29.82999992370605,-0.010865983358148146
1322,2020-10-02,30.46999931335449,30.57999992370605,29.93000030517578,29.940000534057614,5393600.0,0.003292672748033132,-1.3636382552244262,1.4324258842087356,37.22625349100754,23.9154505305655,-1.00597652072317,0.4058569899738522,3.3043485512824837,1.9544558898753799,27.819132826048797,0.6499996185302699,-2.3695587328598364,-0.10550069808960316,-2.661562739115869,2.450561342936666,-1.383531718602736,1.1725303224235297,-1.9079990386962855,90.98355145388513,59.460191212845174,1.278031020513134,10,-0.8989992141723597,1.4285011291503942,4.633750915527347,3.1145000457763707,0.1500015258789098,4,0.003938327598872249,2.4186113563073595,30.3700008392334,-2.529401204995028,29.95000076293945,1.600007629438205,29.59000015258789,0.003938327598872249
1323,2020-10-05,31.0,31.06999969482422,30.6200008392334,30.63999938964844,4470800.0,0.0173941811154954,-1.2500071525983005,0.6792479990787058,41.79357316879139,26.91722462149114,-1.4799764701516445,-0.3358996432145247,2.7129133481362473,1.4746829632758534,27.742098594638097,0.6000003814697301,-2.2498974306322452,0.5480000495910637,-1.6299236447298426,2.7259237439119666,-0.5409617975693877,1.6369618967515152,-2.3976397323608403,95.90644840340335,61.191627762080145,1.088961847160452,10,-1.184000015258789,0.8509998321533239,4.103750228881836,2.5844993591308594,-0.5200004577636719,0,0.02161290568690144,-1.3636382552244262,30.46999931335449,2.4186113563073595,30.3700008392334,-2.529401204995028,29.95000076293945,0.02161290568690144
1324,2020-10-06,30.670000076293945,31.270000457763672,30.59000015258789,31.020000457763672,4924100.0,-0.010645158829227563,-1.6666666666666667,-0.9722216335353803,43.872108020317526,31.046844496536156,-1.0328461921974608,-0.0967048730937492,2.9712194182930887,1.8528629655982627,26.355743324230456,0.6800003051757812,-2.0014251710921585,0.2725001335144057,-1.8205044806892445,2.3655047477180595,-0.7740021735874194,1.3190024406162308,-1.9689342315673848,63.85539538421596,24.60259609506592,1.0465023071018265,10,-0.7539997100830078,1.1809997558593786,4.327249526977539,2.914499282836914,0.6800003051757848,1,0.036191738102065774,-1.2500071525983005,31.0,-1.3636382552244262,30.46999931335449,2.4186113563073595,30.3700008392334,0.036191738102065774
1325,2020-10-07,30.84000015258789,31.0,30.5,30.79999923706055,3869000.0,0.005542878248159688,1.7777730682829653,-0.11428820551385625,51.9685122149207,35.80052072830084,-0.9815591971124569,-0.3483600942383198,2.7168051895057914,1.7261337598921145,24.66647275898414,0.5,-1.7137686811997348,0.48300018310546733,-1.5380688689611972,2.504069235172132,-0.5275343429278649,1.4935347091387996,-1.984798231079104,73.2086960861908,29.47561647222136,1.0105345260333314,10,-0.9239997863769531,0.9659996032714879,4.122249603271484,2.7444992065429688,0.2600002288818395,2,0.03177689809946682,-1.6666666666666667,30.670000076293945,-1.2500071525983005,31.0,-1.3636382552244262,30.46999931335449,0.03177689809946682
1326,2020-10-08,31.21999931335449,31.34000015258789,30.899999618530273,30.989999771118164,4590800.0,0.012321632908121494,-1.1463448673694396,5.749856952127067,66.22807384454765,41.635601932529866,-1.1046139975709686,-0.7917951102892218,2.2447509378201396,1.365389301135128,23.081123834538808,0.5,-1.3982182949830033,0.8774993896484347,-1.1126645168837292,2.867663296180595,-0.11758256361764552,1.8725813429145148,-2.2199094796704095,91.48930126101435,41.20138510759533,0.9950819532660803,10,-0.8699989318847621,0.5860004425048899,3.5435009002685582,2.3645000457763707,0.3900012969970703,3,0.015374806538821284,1.7777730682829653,30.84000015258789,-1.6666666666666667,30.670000076293945,-1.2500071525983005,31.0,0.015374806538821284
1327,2020-10-09,31.11000061035156,31.47500038146973,31.0,31.290000915527344,4100100.0,-0.0035233409808524963,-1.3749928474699296,-0.7826115801171224,65.93888899762914,45.56397984317877,-0.7646239577265845,-0.7684503851525548,2.2975591355411673,1.5095270252036848,21.398623939692108,0.4750003814697301,-0.9632230560138488,0.797500610351559,-1.1227283903261345,2.717729611029256,-0.16261388998728776,1.7576151106904057,-1.9227179511551746,62.56414068597952,7.029394338608135,0.9601145003388485,10,-0.6925001144409144,0.6959991455078196,3.653499603271488,2.4744987487793004,1.0400009155273473,4,0.013821931749905092,-1.1463448673694396,31.21999931335449,1.7777730682829653,30.84000015258789,-1.6666666666666667,30.670000076293945,0.013821931749905092
1328,2020-10-12,31.649999618530273,32.06999969482422,31.209999084472656,31.43000030517578,8796300.0,0.017357730555589646,-1.6060555268169614,-1.2222163353536826,75.74470882669127,50.668512689605926,-1.1390942419308416,-1.3974230182326544,1.7057876385067274,1.001884534204109,19.868086502279837,0.9599990844726598,-0.5682629550761966,1.3484996795654283,-0.5363570683045822,3.233356427435435,0.40607130563042304,2.2909280535004335,-2.2339451871065563,73.24839758386261,10.685646833287826,0.942428373935004,10,-0.8099994659423828,-0.40399932861328125,2.929750442504883,1.934499740600586,-0.05999946594238281,0,-0.032543405741270126,-1.3749928474699296,31.11000061035156,-1.1463448673694396,31.21999931335449,1.7777730682829653,30.84000015258789,-0.032543405741270126
1329,2020-10-13,32.40999984741211,32.459999084472656,31.520000457763672,31.670000076293945,7446800.0,0.024012645751719797,1.238096643740591,3.363645821592988,86.40002166749706,56.34203234306194,-1.628236905669386,-2.2374864508889303,0.888561210530824,0.2874512762960819,20.750240584758416,0.9399986267089844,-0.1706823630401999,2.086499881744384,0.11152725099237415,4.061472512496394,1.0990135663683773,3.073986197120391,-2.6754719843803336,97.44901732574026,26.267636384384076,0.9874863153760058,10,-1.3474998474121094,-1.1639995574951172,2.084749221801758,1.17449951171875,-0.7800006866455078,1,-0.0595495314490071,-1.6060555268169614,31.649999618530273,-1.3749928474699296,31.11000061035156,-1.1463448673694396,31.21999931335449,-0.0595495314490071
1330,2020-10-14,32.150001525878906,32.86999893188477,31.864999771118164,32.40999984741211,7808200.0,-0.008022163614849975,-1.421679382296184,-0.35134919182520435,81.88829173422637,61.22893688506984,-1.1436133012986573,-2.0187721460754915,1.0777832228665858,0.5881351536425683,21.18048216589255,1.0049991607666087,0.042648937517888896,1.787001514434813,-0.30347939365861976,3.8774824225282494,0.7417610603880966,2.8322419684815294,-2.033907691845407,63.45189558569639,-14.480212455882537,1.0452404540467177,10,-0.7500019073486293,-0.9040012359619141,1.5997486114501953,1.4344978332519531,-0.2700023651123047,2,-0.024883393668433285,1.238096643740591,32.40999984741211,-1.6060555268169614,31.649999618530273,-1.3749928474699296,31.11000061035156,-0.024883393668433285
1331,2020-10-15,32.299999237060554,32.31999969482422,31.559999465942386,31.79999923706055,3685400.0,0.004665558446736329,1.8148108902358653,-1.9230893378523253,81.38617967398278,66.13559534984488,-1.1075174375458836,-2.1481680446429863,0.8669644095335869,0.4758769907796321,20.696467134241697,0.7600002288818324,0.30575099333280775,1.8539992332458581,-0.4076015923726928,4.115600058864409,0.7231988204365827,2.9847996460551336,-1.743280587370851,69.51871548665989,-12.250454186530547,1.1308004128092752,10,-0.6149997711181676,-1.0539989471435618,1.2260007858276296,1.2845001220703054,-0.04000091552735796,3,-0.03715166823329097,-1.421679382296184,32.150001525878906,1.238096643740591,32.40999984741211,-1.6060555268169614,31.649999618530273,-0.03715166823329097
1332,2020-10-16,32.15999984741211,32.61999893188477,32.095001220703125,32.380001068115234,3468100.0,-0.004334346531123523,-2.0000000000000404,-0.4400024414062469,75.94659244561177,69.93037526949158,-0.7851476961110997,-1.9157963608237054,0.927142931970387,0.6401717437379375,19.869142744439973,0.5249977111816477,0.5284753315175834,1.5929998397827134,-0.766394418581271,3.952394098146698,0.4133027106007212,2.7726969689647056,-1.2331563525711964,57.22896688336883,-22.674400501103932,1.1796971291819918,10,-0.475000381469723,-0.9139995574951172,1.342249870300293,1.5244998931884766,0.43999862670897727,4,-0.01710196640765249,1.8148108902358653,32.299999237060554,-1.421679382296184,32.150001525878906,1.238096643740591,32.40999984741211,-0.01710196640765249
1333,2020-10-19,31.75,32.375999450683594,31.614999771118164,32.25,4164000.0,-0.012748751534745528,1.023938274861514,2.272714662227771,73.17600273086931,73.186363570664,-0.28784194040426314,-1.4128401681947196,1.2467209805775639,1.08254847256719,18.54799718034636,0.7609996795654297,0.7131228250515527,1.0779999732971177,-1.2964304937561764,3.452430440350412,-0.10921526022952932,2.2652152068237648,-0.5122516352320687,17.037022385233907,-61.22918314067351,1.1872152335266475,10,-0.06500053405761363,-0.5039997100830078,1.7472496032714844,2.0144996643066406,2.0800018310546946,0,0.012598473256028475,-2.0000000000000404,32.15999984741211,1.8148108902358653,32.299999237060554,-1.421679382296184,32.150001525878906,0.012598473256028475
1334,2020-10-20,31.989999771118164,32.31999969482422,31.899999618530273,32.029998779296875,3524600.0,0.007559047909233563,-2.8181944287906506,0.07999801635742188,72.46699209289052,75.46397244599397,-0.3586216673263216,-1.5130401387718067,0.9372114039976935,0.8753724956422388,17.362079950449086,0.5699996948242188,0.9149631954317599,1.17999973297119,-1.162153934940946,3.522153400883326,0.008922899015121999,2.351076566927258,-0.49109131561153774,32.82446415857463,-42.84217407706464,1.1710768339560678,10,-0.10500049591064098,-0.7439994812011719,1.4847497940063477,1.7744998931884766,0.5500011444091797,1,-0.012503895635892048,1.023938274861514,31.75,-2.0000000000000404,32.15999984741211,1.8148108902358653,32.299999237060554,-0.012503895635892048
1335,2020-10-21,31.440000534057614,31.899999618530273,31.43000030517578,31.75,6503600.0,-0.017192849046442027,-1.848481345548074,7.750178818368312,61.45612272404236,74.93375565482673,0.31898249762885555,-0.7934348636305337,1.415034717254077,1.4560490647160016,15.616405778140713,0.5599994659423828,1.049464254167006,0.4965004920959437,-1.6524701494245697,2.645471133616457,-0.5779848286643166,1.5709858128562004,1.429998397827159,0.8403563380143204,-68.98235471977644,1.0744853207602574,10,0.49499893188477273,-0.7240009307861257,2.034749031066898,2.324499130249027,1.399999618530277,2,0.006043213215062515,-2.8181944287906506,31.989999771118164,1.023938274861514,31.75,-2.0000000000000404,32.15999984741211,0.006043213215062515
1336,2020-10-22,31.229999542236328,31.61000061035156,31.059999465942386,31.43000030517578,5345700.0,-0.006679420745995257,-1.0370378219528396,0.6451648628860006,57.94980473589768,74.04607962574546,0.5929010823962741,-0.4165576455678064,1.5263648748373981,1.679770683840573,13.638668827794506,0.5500011444091726,1.1963078046204316,0.16699953079223562,-1.7418508099539594,2.075849871538427,-0.7874256395808601,1.1214247011653313,1.611199417114264,10.897444518754737,-53.924992446949275,0.9544251703730964,10,0.7349996566772532,-0.5139999389648402,2.2047500610351562,2.5345001220703125,1.7099990844726562,3,0.02081330861536501,-1.848481345548074,31.440000534057614,-2.8181944287906506,31.989999771118164,1.023938274861514,31.75,0.02081330861536501
1337,2020-10-23,31.3700008392334,31.61000061035156,31.10000038146973,31.489999771118164,4140600.0,0.004482910632378712,1.8333298012122403,0.5999923706345724,54.21413864402522,71.65379404989368,0.5516737370036182,-0.40068241661949244,1.2795481598548122,1.5563594806241383,11.621027578368182,0.5100002288818288,1.2887931801733643,0.19500074386596822,-1.485506545118021,1.8755080328499574,-0.6452529006260264,1.0352543883579628,1.3999501403808665,23.556335629591526,-35.791946355344635,0.8402536444919948,10,0.5949983596801829,-0.6540012359619105,1.259749412536621,1.8694992065429688,1.7699985504150462,4,0.028370974131014526,-1.0370378219528396,31.229999542236328,-1.848481345548074,31.440000534057614,-2.8181944287906506,31.989999771118164,0.028370974131014526
1338,2020-10-26,30.57999992370605,31.190000534057614,30.399999618530273,31.01000022888184,5488600.0,-0.025183324653894168,1.000000000000009,3.583367771879132,49.07216235369437,67.50625412613782,1.3118931423784268,0.4726189787186499,1.9507067020293682,2.3556510074137442,10.755774427557155,0.970001220703125,1.2588233723729658,-0.6325001716613805,-2.2173875026771235,0.952387159354366,-1.4249438371692555,0.15994349384649098,2.1215529953613377,9.375015522042109,-47.36235389075068,0.7924436655078728,10,1.054999351501472,0.1359996795654368,1.7322502136230504,2.342000007629398,2.199998855590824,0,0.06605619867412438,1.8333298012122403,31.3700008392334,-1.0370378219528396,31.229999542236328,-1.848481345548074,31.440000534057614,0.06605619867412438
1339,2020-10-27,30.68000030517578,30.920000076293945,30.51499938964844,30.68000030517578,5880200.0,0.003270123666423208,-1.4545359966708595,-0.0,48.32635966567895,63.777150562965886,1.0512336484244784,0.48324169466916445,1.7196147899898335,2.2475741900104254,9.789275554109796,0.40500068664550426,1.2412274206560205,-0.5869997978210435,-2.0029255498641945,0.8289259542221075,-1.294962673842619,0.12096307820053198,1.8834594158593774,18.666712443033852,-34.50055308662483,0.7079628760215758,10,0.8299989700317418,0.03599929809570668,1.4497499465942383,2.059499740600586,2.7700004577636648,1,0.1026727996918404,1.000000000000009,30.57999992370605,1.8333298012122403,31.3700008392334,-1.0370378219528396,31.229999542236328,0.1026727996918404
1340,2020-10-28,29.21999931335449,30.35000038146973,29.209999084472656,30.25,7781100.0,-0.047588037069705824,-1.1714286752297511,-100.0,32.93514425227018,58.393702182775584,2.2930438130062853,1.9876568905391672,3.037560342230723,3.669371230461696,9.6090561199941,1.470001220703125,1.083445269640528,-2.01050071716309,-3.596763926750821,-0.4242375075753557,-2.8036323219569574,-1.217369112369223,3.213652801530376,0.4166759384942561,-45.92428174932451,0.7931316047938667,10,1.6949996948242259,1.4960002899169993,2.909750938415531,3.5195007324218786,4.899999618530284,2,0.11362086516735492,-1.4545359966708595,30.68000030517578,1.000000000000009,30.57999992370605,1.8333298012122403,31.3700008392334,0.11362086516735492
1341,2020-10-29,30.040000915527344,30.45000076293945,29.420000076293945,29.70000076293945,7875600.0,0.028063026058939178,-1.2888865341414748,-0.3300970154643303,41.85692736281902,54.60596161802084,1.2502223455883623,1.203361898681095,2.089517622399285,2.8294375554161064,9.601759005468352,1.230001449584961,0.7967680564211683,-1.1739991188049324,-2.8042061702360286,0.45620793262616743,-1.9891026445204787,-0.35889559308938246,2.1357589569245476,34.583387639752985,-9.304524522398978,0.8151035257155492,10,0.7529983520507812,0.6759986877441442,1.789999008178711,2.489499092102051,3.559997558593743,3,0.09320902635569683,-1.1714286752297511,29.21999931335449,-1.4545359966708595,30.68000030517578,1.000000000000009,30.57999992370605,0.09320902635569683
1342,2020-10-30,30.59000015258789,30.690000534057614,29.95499992370605,30.06999969482422,10477700.0,0.018308895482631593,1.041664900606132,1.529412424687796,41.94529271859509,51.13588272776815,0.5074635208714255,0.6986330572850719,1.4339264296601257,2.2720823747440875,9.69661106763503,0.7350006103515625,0.5442744609200112,-0.6299999237060554,-2.249525530957186,0.9895256835450752,-1.439762727331619,0.17976287991950812,1.3484988568256604,69.69697261608098,28.303401193023,0.8097628036255652,10,0.17499923706054688,0.1259994506835973,1.1424999237060547,1.876999855041504,3.75,4,0.0768224407453062,-1.2888865341414748,30.040000915527344,-1.1714286752297511,29.21999931335449,-1.4545359966708595,30.68000030517578,0.0768224407453062
1343,2020-11-02,31.670000076293945,31.940000534057614,30.86000061035156,31.040000915527344,7165100.0,0.03530565277276354,-1.1818185321118435,1.2115357810952574,44.63768252152611,48.043737219838775,-0.6538355806561214,-0.3463563723320249,0.2680560700177068,1.2120086067444262,9.845559602449347,1.350000381469723,0.29869223081314544,0.4164999961853013,-1.2115602074017886,2.044560199772395,-0.3975301056082472,1.2305300979788463,-2.460000991821289,90.10987859348147,53.50161678785361,0.8140301017935462,11,-1.0950002670288086,-0.6300010681152308,-0.053999900817871094,0.7954998016357422,2.5500011444091797,0,0.04641614492621504,1.041664900606132,30.59000015258789,-1.2888865341414748,30.040000915527344,-1.1714286752297511,29.21999931335449,0.04641614492621504
1344,2020-11-03,31.78000068664551,32.5,31.70000076293945,31.86000061035156,5427300.0,0.0034733378619062893,-5.666666666666499,-0.12698417504033072,47.25925381716872,46.46630734129726,-0.890391370006494,-0.3888724183635013,0.0546067192327051,1.1128764793973183,10.30362015070318,0.8299999237060547,0.10363379815792584,0.47100057601928924,-1.1489656804439186,2.090966832482497,-0.3389825522123111,1.2809837042508931,-2.5154015731811548,78.11552848035964,43.04791722377562,0.8099831282316031,11,-0.9250011444091832,-0.7400016784667969,-0.5390005111694371,0.6854991912841761,2.3199977874755753,1,0.031466270328671886,-1.1818185321118435,31.670000076293945,1.041664900606132,30.59000015258789,-1.2888865341414748,30.040000915527344,0.031466270328671886
1345,2020-11-04,31.81999969482422,32.490001678466804,31.770000457763672,32.06999969482422,6169600.0,0.001258622004860932,-3.114310626703038,3.1250029802353585,46.38554735996071,45.18138985508204,-0.9731567160704344,-0.3706935428412059,-0.09953570489434327,1.078979402771978,10.688136396723976,0.7200012207031321,-0.060531936921300655,0.46199960708618093,-1.1575208126124323,2.0815200267847977,-0.3477606027631239,1.2717598169354893,-2.4259845458984373,77.92206746688613,45.261998231669565,0.8097602098493082,11,-0.9650001525878906,-0.7800006866455043,-0.9214997291564941,0.6455001831054688,2.25,2,0.05122567830760727,-5.666666666666499,31.78000068664551,-1.1818185321118435,31.670000076293945,1.041664900606132,30.59000015258789,0.05122567830760727
1346,2020-11-05,31.70000076293945,32.360000610351555,31.46999931335449,31.86000061035156,7920600.0,-0.003771179542289227,-1.8709592075309058,0.6399993896484375,46.52568811462986,44.32711757403811,-0.871080306572356,-0.22439515531220522,-0.09549378044193091,1.1947044558233237,11.197397183714978,0.8900012969970668,-0.2492063877339099,0.3180006027221651,-1.3071258234643501,1.9431270289086804,-0.4945626103710943,1.1305638158154245,-2.181746219970698,68.56584624447177,37.40196669008172,0.812563213093258,11,-0.8450012207031214,-0.6600017547607351,-0.8915004730224574,0.7654991149902379,2.719997406005856,3,0.07634063440700456,-3.114310626703038,31.81999969482422,-5.666666666666499,31.78000068664551,-1.1818185321118435,31.670000076293945,0.07634063440700456
1347,2020-11-06,31.540000915527344,31.989999771118164,31.440000534057614,31.8700008392334,4069300.0,-0.005047313677012943,-1.0754661302105495,2.0625014901175405,48.35165624861515,44.24706134014042,-0.7648635607560692,-0.032178849718871305,-0.037969979980410073,1.3483389482949235,11.567327973624716,0.5499992370605504,-0.34989517795011693,0.1365007400512681,-1.4848473670305964,1.7578488471331326,-0.6741733134896606,0.9471747935922004,-1.9024765542773423,41.46344867369452,8.160969281399467,0.8106740535409318,11,-0.6850013732910156,-0.5000019073486293,-0.8190007209777832,0.9254989624023438,2.790000915527351,4,0.06531380782489427,-1.8709592075309058,31.70000076293945,-3.114310626703038,31.81999969482422,-5.666666666666499,31.78000068664551,0.06531380782489427
1348,2020-11-09,30.6200008392334,32.580001831054695,30.565000534057614,32.389999389648445,10642100.0,-0.02916931038645032,-1.1436193579739842,5.363633210993288,40.28369972447619,43.35343245778456,0.18037579791626968,0.8502948753994488,0.7628820949234907,2.2504917581763237,11.60809818643362,2.015001296997081,-0.44421928922099596,-0.731999397277832,-2.385494601912015,0.9214958073563508,-1.5587469995949235,0.0947482050392594,-0.8679774524333972,2.7295419242533856,-29.367968893898496,0.8267476023170917,11,0.274999618530277,0.41999816894531605,0.11474943161010742,1.845499038696289,3.809999465942383,0,0.12148919697572502,-1.0754661302105495,31.540000915527344,-1.8709592075309058,31.70000076293945,-3.114310626703038,31.81999969482422,0.12148919697572502
1349,2020-11-10,30.479999542236328,30.54999923706055,29.53499984741211,30.040000915527344,13382400.0,-0.0045722172815124695,2.500009865630087,-0.24858699833726378,42.771082433878426,44.44631447796325,0.322989263330161,0.8835940987178184,0.7744939270889759,2.3668603666403243,11.569446372959336,1.085000991821289,-0.535766970839191,-0.7755006790161119,-2.393914284082534,0.8429129260503139,-1.584707481549323,0.03370612351709923,2.1000022888183665,31.03445251926445,-4.8096360634819675,0.8092068025332126,11,0.5200014114379918,0.5599994659423864,0.3535003662109375,1.9855003356933594,4.139999389648445,1,0.12270346898412021,-1.1436193579739842,30.6200008392334,-1.0754661302105495,31.540000915527344,-1.8709592075309058,31.70000076293945,0.12270346898412021
1350,2020-11-11,31.35000038146973,31.3799991607666,30.420000076293945,30.68000030517578,7814500.0,0.028543335049196372,1.6301429993546348,1.522732198746356,50.82192299803649,45.44242510409852,-0.23813974688594186,-0.052084211542155145,-0.187419825671153,1.483315054995419,10.819240891169411,0.9599990844726562,-0.5211022921398367,0.13450021743774698,-1.429455290127283,1.6984557250027805,-0.6474775363447698,0.9164779712202638,1.2300014495849645,59.605890039073984,19.754997117240187,0.7819777537825164,11,-0.2924995422363281,-0.3100013732910156,-0.4665002822876012,1.1154994964599574,3.4200000762939418,2,0.08771923633777101,2.500009865630087,30.479999542236328,-1.1436193579739842,30.6200008392334,-1.0754661302105495,31.540000915527344,0.08771923633777101
1351,2020-11-12,31.10000038146973,31.38999938964844,30.690000534057614,31.239999771118164,5846000.0,-0.00797448156165792,2.181822910796475,-0.20895428911415836,48.17813546338513,46.13496318685297,0.19895597900148232,0.10899353961238845,-0.05250841139712037,1.7301547001627107,10.43713085142945,0.6999988555908274,-0.5128384070369165,-0.055499839782712,-1.534012395200289,1.4230127156348686,-0.7947561174915023,0.6837564379260783,1.4191014099121126,51.39571476355782,9.091909309402816,0.7392562777087895,11,-0.042499542236328125,-0.060001373291015625,-0.23900032043457387,1.3654994964599574,3.4699993133544886,3,0.09549836903295028,1.6301429993546348,31.35000038146973,2.500009865630087,30.479999542236328,-1.1436193579739842,30.6200008392334,0.09549836903295028
1352,2020-11-13,31.61000061035156,31.6200008392334,31.04999923706055,31.270000457763672,4165900.0,0.016398720984765802,2.1666701987877564,-2.4285831062670664,57.22300320343483,47.5333321515095,-0.16890340987240293,-0.4683357569114115,-0.6366478725559546,1.2242387958169907,9.657816422678117,0.570001602172848,-0.255932694504704,0.4820003509521449,-0.9371115422070666,1.90111224411136,-0.22755559562746086,1.1915562975317506,0.8494191421508894,68.1444798422505,20.7800153436363,0.7095559465796069,11,-0.552499771118157,-0.5700016021728445,-0.5320005416870082,0.8554992675781286,2.7799987792968857,4,0.0888958400612474,2.181822910796475,31.10000038146973,1.6301429993546348,31.35000038146973,2.500009865630087,30.479999542236328,0.0888958400612474
1353,2020-11-16,32.150001525878906,32.27000045776367,31.415000915527344,31.61000061035156,7456300.0,0.017083230151868856,1.1923099495285419,1.5882372740634632,59.709382689546764,48.916679803995955,-0.7081223697609929,-1.0296223261689974,-1.2434627831670042,0.6954955663109388,9.29980804107953,0.8549995422363281,-0.0842451589484483,1.0020011901855455,-0.46450385928241644,2.468506239653511,0.2687486654515645,1.7352537149195264,0.25092982852173407,95.61247147695002,42.77481350364097,0.7332525247339822,11,-1.0925006866455043,-1.1100025177001918,-1.0382513999938965,0.31549835205078125,2.6499977111816477,0,0.0678071602398218,2.1666701987877564,31.61000061035156,2.181822910796475,31.10000038146973,1.6301429993546348,31.35000038146973,0.0678071602398218
1354,2020-11-17,31.59000015258789,31.85000038146973,31.32500076293945,31.82999992370605,5109200.0,-0.017418393365868035,2.749988079100234,-0.44444326707073184,67.76611286864782,51.29229819385007,-0.19881434157375466,-0.5282058073794076,-0.703033352632012,1.2792603336474713,8.89410353030786,0.8250007629394567,0.04649175760161128,0.4619997978210435,-0.966575262542051,1.8905748581841415,-0.2522877323605037,1.1762873280025907,0.7536125716729813,63.243234326494715,3.618746760571355,0.7142875301815482,11,-0.5324993133544886,-0.5500011444091761,-0.5469999313354492,0.8754997253417969,3.3899993896484375,1,0.08990187207565548,1.1923099495285419,32.150001525878906,2.1666701987877564,31.61000061035156,2.181822910796475,31.10000038146973,0.08990187207565548
1355,2020-11-18,31.6299991607666,32.419998168945305,31.540000915527344,31.70000076293945,7285200.0,0.0012661920856442688,-6.040031738523339,0.2916736205485117,63.49743544241573,53.178047896937386,-0.3001647757559951,-0.5831385803352163,-0.7589968516611876,1.251682876065317,9.262822293051773,0.8799972534179616,0.08335695442027458,0.49249887466430664,-0.9472950108129794,1.9322927601415927,-0.22739806807433638,1.2123958174029497,-2.094999313354492,54.33525501727122,-8.10742311022095,0.7198969427386422,11,-0.5724983215331996,-0.5900001525878871,-0.47574901580810547,0.8355007171630859,3.5799999237060547,2,0.09453050428236898,2.749988079100234,31.59000015258789,1.1923099495285419,32.150001525878906,2.1666701987877564,31.61000061035156,0.09453050428236898
1356,2020-11-19,31.8799991607666,31.95000076293945,31.399999618530273,31.559999465942386,6150500.0,0.007903888922959457,1.391294252282606,-4.571319582572864,61.538448415109876,54.64324702654792,-0.5832856043555594,-0.824202728351672,-1.0178721846098995,1.011692483320239,9.766832679431827,0.5500011444091761,0.09488448009195238,0.7099988937377937,-0.7674387206838418,2.1874365081594256,-0.028719913473022274,1.4487177009486096,-2.2872993469238274,60.583983271008215,-0.9022005380177447,0.7387188072108163,11,-0.8224983215331996,-0.9650001525878871,-0.5569992065429688,0.5855007171630859,3.0200023651123047,3,0.09065248974515905,-6.040031738523339,31.6299991607666,2.749988079100234,31.59000015258789,1.1923099495285419,32.150001525878906,0.09065248974515905
1357,2020-11-20,32.259998321533196,32.330001831054695,31.75,31.79999923706055,9019400.0,0.011919672859786123,-1.0714441416893987,1.4374985098824422,56.03270029398117,56.39313597871513,-0.9503523313460995,-1.1953953449636145,-1.4089615923423722,0.6475269876554535,10.426922139468623,0.5800018310546946,0.11899955558985909,1.045498180389398,-0.5089111540645703,2.599907514843366,0.268293513162412,1.8227028476163838,-2.610752540588372,85.38810717408643,26.385696866690182,0.7772046672269849,11,-1.2824993133544886,-1.3449993133544815,-0.7944984436035085,0.20550155639649148,2.4099998474121094,4,0.07160574995284863,1.391294252282606,31.8799991607666,-6.040031738523339,31.6299991607666,2.749988079100234,31.59000015258789,0.07160574995284863
1358,2020-11-23,32.59999847412109,32.880001068115234,32.189998626708984,32.36999893188477,7282100.0,0.010539372916239298,-1.338990721882779,0.4999999999999807,58.00778958073718,58.08610343947721,-1.0951165744781868,-1.4506800674876317,-1.7614879412311986,0.3232629398898652,10.501383445225532,0.69000244140625,0.1603531657432633,1.2844984054565352,-0.3564185524474013,2.9254153633604716,0.4640399265045687,2.1049568844085016,-2.8953376454162516,81.99340584936445,24.359070233031034,0.820458478951968,11,-0.9499979019164968,-1.5549983978271413,-1.1344985961913991,-0.13449859619139914,2.0600013732910227,0,0.054908006113813634,-1.0714441416893987,32.259998321533196,1.391294252282606,31.8799991607666,-6.040031738523339,31.6299991607666,0.054908006113813634
1359,2020-11-24,33.830001831054695,33.860000610351555,32.720001220703125,32.919998168945305,8618400.0,0.03773016608911872,1.3505112474437826,3.9565455359663386,65.92710367383462,59.76445684789923,-2.0114770204409496,-2.5640536186649,-2.9932067539451737,-0.8867259134460141,10.85180843772122,1.2600021362304688,0.23306585217448017,2.357001686096197,0.3988810037760757,4.315122368416315,1.37794134493614,3.336062027256258,-3.9983273927734437,98.78053791861885,41.906747143320956,0.9790603411600592,11,-1.5550012588501119,-2.295001983642589,-2.364501953125007,-1.364501953125007,0.3999977111816335,1,0.02867269741367373,-1.338990721882779,32.59999847412109,-1.0714441416893987,32.259998321533196,1.391294252282606,31.8799991607666,0.02867269741367373
1360,2020-11-25,32.540000915527344,33.25,32.5,33.209999084472656,6040400.0,-0.038131860647526716,1.0,-0.7362587611925168,55.61496889851743,60.59077167402505,-0.5977864225259282,-1.067294274812106,-1.7002814964670172,0.41519305922621186,9.893743770393321,1.3300018310546946,0.42781929847033595,0.9010006904602044,-0.7987814160886018,2.6007827970090105,0.05110963718580308,1.7508917437346092,-2.4666269069218743,46.34149745415594,-8.679343340931823,0.8498910532744033,11,-0.08500099182128906,-1.005001068115238,-0.9745011329650879,-0.07450103759765625,1.029998779296875,2,0.07498458998336033,1.3505112474437826,33.830001831054695,-1.338990721882779,32.59999847412109,-1.0714441416893987,32.259998321533196,0.07498458998336033
1361,2020-11-27,32.84000015258789,33.040000915527344,32.61999893188477,32.759998321533196,2220700.0,0.009219398543943935,-1.3333403975756046,-0.11940604431894294,58.530171375878,60.73601258207429,-0.6984610271835408,-1.2087419112782243,-1.970598738091084,0.1320110910385921,9.023595588698944,0.5,0.6333201143654072,1.060999965667726,-0.5427839477137724,2.6647838790492244,0.2591080089769733,1.8628919223584752,-2.5394285478776553,51.658760061035316,-4.867274039663599,0.8018919566907496,11,-0.24749946594238992,-1.3050003051757848,-1.5145006179809535,-0.3745002746582031,1.0999984741210938,4,0.07216805483778299,1.0,32.540000915527344,1.3505112474437826,33.830001831054695,-1.338990721882779,32.59999847412109,0.07216805483778299
1362,2020-11-30,32.939998626708984,32.970001220703125,32.46500015258789,32.615001678466804,5826100.0,0.003045020513290586,1.6233676158769792,4.062368872782308,67.05879482020583,61.55261392992529,-0.6592905960120916,-1.1843812990475229,-2.0101271306315986,0.057406003493611024,8.374451322602857,0.5050010681152344,0.7243598943699254,1.0434985160827637,-0.5376839293996056,2.6246809615651365,0.252907293341579,1.8340897388239483,-2.4258612816602714,44.91012629602491,-17.65985792207045,0.7905912227411862,11,-0.34749794006348367,-1.4049987792968786,-1.599499225616448,-0.4744987487792969,0.7550010681152344,0,0.05950221557024227,-1.3333403975756046,32.84000015258789,1.0,32.540000915527344,1.3505112474437826,33.830001831054695,0.05950221557024227
1363,2020-12-01,33.139999389648445,33.220001220703125,32.77000045776367,32.970001220703125,4623900.0,0.00607166883052912,1.7272622185231423,0.5230762007606324,69.38774148380506,61.73279488716499,-0.7868361804499813,-1.3371638460833744,-2.143185605745529,-0.13031065196030767,9.281004373745008,0.4500007629394531,0.8761225124221639,1.1699993133544986,-0.500966272000646,2.840964898709643,0.33451652067692805,2.005482106032069,-2.4251102486815626,48.38702620518491,-17.421324493398757,0.8354827926775716,12,-0.5099992752075266,-1.6049995422363388,-1.7994999885559082,-0.6744995117187571,0.4799995422363281,1,0.04616773709943911,1.6233676158769792,32.939998626708984,-1.3333403975756046,32.84000015258789,1.0,32.540000915527344,0.04616773709943911
1364,2020-12-02,32.779998779296875,33.31999969482422,32.75,33.060001373291016,4770100.0,-0.010863024048938796,-2.3529378765609397,-1.6470918229960716,61.259822463505756,61.48417122284165,-0.26852034059516683,-0.9469555437231385,-1.7055058118326265,0.2363329536783496,10.05417485666918,0.5699996948242188,0.9121589394061402,0.7599987983703613,-0.9464963332019778,2.466493929942697,-0.09324876741580823,1.6132463641565309,-1.8764029501669128,36.841964369369975,-28.521974589602237,0.8532475657861682,12,-0.14999866485595703,-1.2449989318847692,-1.6044993400573695,-0.3144989013671875,0.06999969482421164,2,0.057352078649331784,1.7272622185231423,33.139999389648445,1.6233676158769792,32.939998626708984,-1.3333403975756046,32.84000015258789,0.057352078649331784
1365,2020-12-03,33.450000762939446,33.59000015258789,32.799999237060554,32.84000015258789,4868900.0,0.020439353526325643,-1.289849624060177,-2.1785534257026216,67.35596924917292,62.13056242662644,-0.7299694596392001,-1.5690254384047435,-2.2736121396446265,-0.4358363325333272,10.950825484420529,0.8100013732910156,0.9022964914302385,1.3485007286071706,-0.46980696985685455,3.1668084270711994,0.43934687937515804,2.257654577839183,-2.369020646936189,87.55560980902715,19.581057654978963,0.9091538492320139,12,-0.6450004577636648,-1.9150009155273402,-2.3370013236999405,-0.9845008850097585,-1.2700004577636648,3,0.02331834862500437,-2.3529378765609397,32.779998779296875,1.7272622185231423,33.139999389648445,1.6233676158769792,32.939998626708984,0.02331834862500437
1366,2020-12-04,34.11999893188477,34.150001525878906,33.639999389648445,33.759998321533196,6146900.0,0.020029840169320634,1.428548073604442,0.5901643444981166,68.10964523336517,63.47244519766911,-1.1720636641076325,-2.1591271600014856,-2.8340849924480622,-1.101573058905167,12.386278191988351,0.7000007629394602,0.9019876902218193,1.8974989891052303,-0.11953219492954048,3.914530173140001,0.8889833970878414,2.9060145811226157,-2.872277586220619,98.21943207467334,29.016101914784997,1.0085155920173856,12,-0.9499988555908274,-2.334998130798347,-3.3044996261596715,-1.6544990539550852,-2.1100006103515767,4,-0.01611955610428184,-1.289849624060177,33.450000762939446,-2.3529378765609397,32.779998779296875,1.7272622185231423,33.139999389648445,-0.01611955610428184
1367,2020-12-07,33.59999847412109,34.009998321533196,33.450000762939446,34.0,5240800.0,-0.015240342146603969,1.666666666666757,-1.1111134658584931,60.49201287832268,63.74847000851194,-0.49393766476472223,-1.5566965190738884,-2.217692459680734,-0.6002506087584507,13.835064825915817,0.6699981689453267,0.945367689539701,1.274498653411861,-0.8052021384319019,3.3541994452556203,0.23464825748997953,2.3143490493337424,-2.1200947140397517,60.71411054980575,-4.935955803119242,1.0398503959218803,12,-0.2924976348876882,-1.7574977874755788,-2.845499038696282,-1.3139991760253835,-1.519996643066392,0,0.010119052619891322,1.428548073604442,34.11999893188477,-1.289849624060177,33.450000762939446,-2.3529378765609397,32.779998779296875,0.010119052619891322
1368,2020-12-08,34.34000015258789,34.450000762939446,33.490001678466804,33.630001068115234,6753300.0,0.02202386047834959,1.064513482694407,-1.7749909401285233,69.39350113687584,64.13362528218319,-1.0741188445351852,-2.1119990061414313,-2.8732823525764033,-1.3645567535610397,14.625118489854003,0.959999084472642,1.0190099276843512,1.828500366210939,-0.27423234893233683,3.931233081354211,0.777134008639301,2.879866723782577,-2.646488571242749,93.52937876560978,26.435775146086584,1.0513663575716368,12,-0.8824996948242188,-2.347499847412113,-3.5995006561279297,-2.1240005493164062,-2.3500003814697266,1,-0.0187827738758779,1.666666666666757,33.59999847412109,1.428548073604442,34.11999893188477,-1.289849624060177,33.450000762939446,-0.0187827738758779
1369,2020-12-09,34.220001220703125,34.59999847412109,33.97499847412109,34.47999954223633,5380000.0,-0.0034944359741280184,1.5000190736319194,-0.36619529126057104,68.06137136962175,65.51655889008366,-0.9979229774415472,-1.7891741220036153,-2.6607885513483573,-1.2555960670720907,14.614326081584682,0.625,1.1177486042411147,1.5215013504028292,-0.483474376986166,3.5264770777918244,0.5190134867083316,2.523989214097327,-2.2508407211985535,78.88903252878531,9.760992899416848,1.0024878636944974,12,-0.6875019073486328,-2.1525020599365234,-3.412501811981201,-2.2340011596679688,-1.8600006103515696,2,-0.017533672338250872,1.064513482694407,34.34000015258789,1.666666666666757,33.59999847412109,1.428548073604442,34.11999893188477,-0.017533672338250872
1370,2020-12-10,34.09999847412109,34.240001678466804,33.880001068115234,34.009998321533196,4284600.0,-0.003506801353047151,-1.0571777349073166,-0.3461566676937072,65.76702571206467,66.32065381632663,-0.7077957235732981,-1.531084472978435,-2.459384005258002,-1.1539879669901865,15.475355302608804,0.3600006103515696,1.1849303933680488,1.2639986991882282,-0.7287396658655538,3.2567370642420066,0.26762951666133716,2.260367881715119,-1.815137417662534,56.52165259648716,-13.121750540570488,0.9963691825268898,12,-0.5674991607665945,-2.032499313354485,-3.152499198913567,-2.1139984130859304,-1.2399978637695312,3,-0.03665689313589382,1.5000190736319194,34.220001220703125,1.064513482694407,34.34000015258789,1.666666666666757,33.59999847412109,-0.03665689313589382
1371,2020-12-11,34.06999969482422,34.169998168945305,33.799999237060554,33.880001068115234,3814900.0,-0.0008797296375140373,-1.1142657845691102,2.1110922731318613,63.52765082722965,65.92830448377372,-0.5419666782122263,-1.3356518383180216,-2.360193615442789,-1.148652910598301,16.348058101062655,0.3699989318847514,1.0875505943089294,1.0854999542236357,-0.8024282626331001,2.973428171080368,0.1415358457952678,2.0294640626520035,-1.5073221482461605,53.91305790058609,-13.171212637077012,0.9439641084283664,12,-0.3950004577636719,-2.002500534057617,-3.122500419616699,-2.0839996337890625,-1.2900009155273438,4,-0.05547400665035984,-1.0571777349073166,34.09999847412109,1.5000190736319194,34.220001220703125,1.064513482694407,34.34000015258789,-0.05547400665035984
1372,2020-12-14,34.419998168945305,34.700000762939446,34.139999389648445,34.15999984741211,5798500.0,0.010272922725451439,-2.7333519830119206,1.368422109342023,63.58207799513302,65.28323076281015,-0.7375060899292976,-1.5434730986144913,-2.638730627994743,-1.520891573990653,17.673957151936996,0.6300010681152273,1.1707726418690072,1.2949985504150305,-0.5804326329484795,3.1704297337785405,0.357282958733272,2.232714142096789,-1.6128421110620863,76.85927224348478,11.179207010974864,0.9377155916817553,12,-0.6949977874755788,-2.302497863769524,-3.472498893737786,-2.433998107910149,-1.509998321533196,0,-0.07001743101736946,-1.1142657845691102,34.06999969482422,-1.0571777349073166,34.09999847412109,1.5000190736319194,34.220001220703125,-0.07001743101736946
1373,2020-12-15,34.330001831054695,34.49900054931641,33.919998168945305,34.419998168945305,4687800.0,-0.0026146526054091623,3.6693533501505886,-0.34614199568638465,54.49640485207748,64.5317399170959,-0.5151272785934182,-1.3510518001275074,-2.493931333629984,-1.4510104448369887,19.4413499521618,0.579002380371108,1.2110154580024073,1.0960021972656335,-0.7941768013182013,2.9861811958494684,0.1509126979737161,2.041091696557551,-1.2578475144636059,58.88907726868232,-2.4964321966935685,0.945089499291917,12,-0.5800018310546946,-2.2125015258789134,-3.382502555847175,-2.369001388549812,-0.5800018310546946,1,-0.06554034022697497,-2.7333519830119206,34.419998168945305,-1.1142657845691102,34.06999969482422,-1.0571777349073166,34.09999847412109,-0.06554034022697497
1374,2020-12-16,34.43000030517578,34.65999984741211,34.259998321533196,34.419998168945305,5738300.0,0.00291285956269971,-1.424238220742529,-0.11113936927781776,71.62473113774121,65.0060467936035,-0.3983500359614709,-1.2937043185331092,-2.5261964305232425,-1.573301596377533,21.434267031647426,0.40000152587891336,1.1904097215899156,1.0540006637573214,-0.7404405974829942,2.8484419249976334,0.15678003313716715,1.9512212943774756,-1.1299474860959222,70.00000000000031,6.434278050904965,0.8972206306201567,12,-0.35499954223633523,-2.3125,-3.4625005722045863,-2.5314998626708984,-0.040000915527336645,2,-0.07086844357915434,3.6693533501505886,34.330001831054695,-2.7333519830119206,34.419998168945305,-1.1142657845691102,34.06999969482422,-0.07086844357915434
1375,2020-12-17,34.61999893188477,34.779998779296875,34.463001251220696,34.65999984741211,4282500.0,0.005518403282744888,1.264277929155364,-3.999237223489965,70.89203139159616,65.31520081118471,-0.4525181931681672,-1.3156693672355786,-2.6503378128987727,-1.7912609159644788,23.02040806961952,0.34999847412109375,1.1438802123712364,1.0944993019104103,-0.5817812904084647,2.770779894229289,0.2563590057509728,1.9326395980698479,-1.1239534006645684,83.6734773317354,17.83319167725523,0.8381402961594389,12,-0.5049991607666087,-2.0199995040893626,-3.5999989509582555,-2.768999099731449,0.12000274658203125,3,-0.06528013839572289,-1.424238220742529,34.43000030517578,3.6693533501505886,34.330001831054695,-2.7333519830119206,34.419998168945305,-0.06528013839572289
1376,2020-12-18,34.77000045776367,35.36999893188477,34.509998321533196,34.880001068115234,11194700.0,0.004332799841329615,-1.7301395078472999,2.749952317376037,71.22973164341846,66.50828067397313,-0.5594531317760456,-1.30496421051582,-2.743631612856909,-1.9737442283609425,25.01386703203509,0.8600006103515767,1.212995121536622,1.1000007629394517,-0.47417297897635535,2.6741745048552588,0.3129138919815446,1.8870876338973588,-1.0685224068512014,58.620816660484145,-9.459398070255624,0.7870868709579045,12,-0.3400001525878835,-1.7400007247924805,-3.7212505340576136,-2.919000625610348,-0.8100013732910156,4,-0.05493240788800846,1.264277929155364,34.61999893188477,-1.424238220742529,34.43000030517578,3.6693533501505886,34.330001831054695,-0.05493240788800846
1377,2020-12-21,34.56999969482422,34.65999984741211,34.11999893188477,34.11999893188477,5183500.0,-0.0057521069975940975,-1.4000000000000443,-4.090893327784649,66.58934008355155,66.19670722360377,-0.23175980116907624,-0.9729123602514207,-2.4845318303633093,-1.788876767765558,26.510613535918836,0.6500015258788991,1.1790088301479216,0.7844999313354464,-0.689891998015284,2.2588918606861768,0.04730396666008119,1.5216958960108116,-0.5681878853367337,44.827667853168485,-24.68016110565788,0.7371959646753654,12,0.014999389648444605,-1.3600006103515554,-3.5212497711181605,-2.76399993896484,-1.0600013732910227,0,-0.05177902607257878,-1.7301395078472999,34.77000045776367,1.264277929155364,34.61999893188477,-1.424238220742529,34.43000030517578,-0.05177902607257878
1378,2020-12-22,34.389999389648445,34.810001373291016,34.34000015258789,34.59999847412109,3717100.0,-0.005206835602105109,-2.032289820830872,-0.46666384096975494,69.4915457754741,66.3556154909207,-0.049082828479832585,-0.6871651429756795,-2.2637140765664654,-1.6250504495147169,27.633229701079458,0.470001220703125,1.0815110814011675,0.5149995803833107,-0.871058916399619,1.9010580771662404,-0.17802966800815767,1.2080288287747791,-0.2700004577636719,21.60003662109375,-49.89009387285584,0.6930292483914653,12,0.19499969482421875,-1.0424995422363352,-3.3412494659423864,-2.583999633789066,-1.1399993896484446,1,-0.04303575366395096,-1.4000000000000443,34.56999969482422,-1.7301395078472999,34.77000045776367,1.264277929155364,34.61999893188477,-0.04303575366395096
1379,2020-12-23,34.799999237060554,35.040000915527344,34.444000244140625,34.444000244140625,3577500.0,0.011922066143901233,-2.3483278505834573,-1.6952406902817108,67.44186275746793,66.54170849596551,-0.4114234562386798,-1.0759328482904138,-2.651791501354232,-2.0555508847900654,28.106501120756143,0.6500015258788991,1.1004928381345707,0.8764995574951229,-0.569515337848614,2.3225144528388597,0.15349210982325445,1.5995070051669913,-0.6800003051757812,54.4000244140625,-14.435903396549804,0.7230074476718673,12,-0.21500015258789062,-1.4524993896484446,-3.7512493133544957,-2.9939994812011754,-1.6399993896484446,2,-0.03017239253104198,-2.032289820830872,34.389999389648445,-1.4000000000000443,34.56999969482422,-1.7301395078472999,34.77000045776367,-0.03017239253104198
1380,2020-12-24,34.97999954223633,34.97999954223633,34.61999893188477,34.790000915527344,1575900.0,0.0051724226759199965,2.7895074989458566,0.5337055173965582,62.72191285779743,66.45218205491749,-0.5067594346031399,-1.1212489390919202,-2.7989439663929687,-2.259843698600484,28.869694400974772,0.3600006103515554,0.9900088420253823,0.9344999313354521,-0.4294339367328348,2.298433799403739,0.2525329973013086,1.6164668653695955,-0.6399993896484375,68.80004882812443,3.528880993351237,0.681966934034145,12,-0.33500099182128906,-1.5950002670288086,-3.93124961853027,-3.733999252319336,-1.970001220703132,3,-0.016866785600597067,-2.3483278505834573,34.799999237060554,-2.032289820830872,34.389999389648445,-1.4000000000000443,34.56999969482422,-0.016866785600597067
1381,2020-12-28,35.209999084472656,35.40999984741211,34.93000030517578,35.049999237060554,3576000.0,0.006575172820074471,-1.4000114441572808,0.8421105467102644,76.05182068679488,67.83770902065768,-0.6236250527588751,-1.2275262479830076,-2.9975814167883783,-2.50825474235468,29.802720462117616,0.4799995422363281,0.9025105010813377,1.045999526977539,-0.2884417648471711,2.3804408188022492,0.37877888106518753,1.7132201728898906,-0.7659988403320312,84.49607589172173,17.87812185943774,0.6672206459123535,12,-0.5450000762939453,-1.8049993515014648,-4.161249160766598,-3.963998794555664,-2.290000915527351,0,-0.013348407220297731,2.7895074989458566,34.97999954223633,-2.3483278505834573,34.799999237060554,-2.032289820830872,34.389999389648445,-0.013348407220297731
1382,2020-12-29,34.900001525878906,35.36000061035156,34.72999954223633,35.310001373291016,3324900.0,-0.008804247845903945,1.4706005550028798,-2.562501490117654,60.526372398720376,68.50770541472912,-0.2663926392749332,-0.8044035061936015,-2.6546640573963884,-2.2266417975200596,30.850765924966282,0.6300010681152344,0.839955795735321,0.6380018234252915,-0.6025349421440822,1.8785385889946653,0.01773344064060467,1.2582702062099784,-0.2800025939941335,52.33659187005782,-10.42792003194927,0.6202683827846855,12,-0.13500213623046875,-1.3200016021728516,-3.913751602172848,-3.654001235961914,-1.1000022888183523,1,-0.026934166197936205,-1.4000114441572808,35.209999084472656,2.7895074989458566,34.97999954223633,-2.3483278505834573,34.799999237060554,-0.026934166197936205
1383,2020-12-30,34.669998168945305,35.029998779296875,34.639999389648445,34.900001525878906,2439300.0,-0.006590353778725522,-1.6896424719161072,0.5609840061779684,58.12269844024137,67.00747955945135,0.01889843831717286,-0.47842865070124674,-2.380517281056548,-2.0287244252393393,31.680163967029163,0.3899993896484304,0.8011970837923172,0.33149852752684694,-0.8017741158854292,1.4647711709391231,-0.2351377941792947,0.8981348492329886,0.740001678466804,23.39523991928245,-35.787580117485504,0.5666363217061395,12,0.0950012207031321,-0.8699989318847585,-3.7237491607665945,-3.423997879028313,-0.759998321533196,2,-0.033458318681168775,1.4706005550028798,34.900001525878906,-1.4000114441572808,35.209999084472656,2.7895074989458566,34.97999954223633,-0.033458318681168775
1384,2020-12-31,34.65999984741211,34.71500015258789,34.205001831054695,34.650001525878906,3353600.0,-0.0002883854070160341,7.500047684140137,-0.04347032872259129,60.52637239872054,65.85573967135407,0.07258643309015866,-0.3376766618107254,-2.333318673490382,-2.041296356211234,32.189608709830615,0.509998321533196,0.7359192445593479,0.22750015258789347,-0.6428506472105298,1.0978509523863167,-0.2076752473113217,0.6626755524871086,0.7345999908447283,37.759233640303165,-20.861314509057586,0.43517539989921245,12,0.10499954223632812,-0.7224998474121094,-3.312499523162842,-3.413999557495117,-0.9500007629394531,3,-0.04068089594978419,-1.6896424719161072,34.669998168945305,1.4706005550028798,34.900001525878906,-1.4000114441572808,35.209999084472656,-0.04068089594978419
1385,2021-01-04,34.22999954223633,34.68000030517578,33.90999984741211,34.59000015258789,5824100.0,-0.012406240827144366,1.8518487121886436,-36.00610454025181,52.61438193674824,63.78736748172405,0.4933260448973371,0.16206449977695314,-1.8526169020754963,-1.6340411306399574,32.31723956426823,0.7700004577636719,0.7490547711410471,-0.24150009155273722,-0.9875009664964338,0.5045007833909594,-0.614500529024582,0.13150034591910753,1.117016375732426,21.33331298828125,-36.31780571556689,0.3730004374718476,1,0.43000030517578125,-0.2924995422363281,-2.3249993324279856,-2.983999252319336,-0.3400001525878835,0,-0.03125912092122429,7.500047684140137,34.65999984741211,-1.6896424719161072,34.669998168945305,1.4706005550028798,34.900001525878906,-0.03125912092122429
1386,2021-01-05,33.56999969482422,34.419998168945305,33.22499847412109,34.286998748779304,9052900.0,-0.019281327964896344,1.4313372424686113,1.9916606620608004,37.3887284022168,60.54285507268685,1.0786348488867716,0.8208315581353531,-1.1417694945090062,-1.0120321585756287,31.63174522596578,1.1949996948242188,0.6513021395249226,-0.873999977111815,-1.7097135567556876,-0.03828639746794238,-1.2918567669337548,-0.45614318728987513,1.6907952589111375,16.15929159266606,-37.44850878593466,0.417856789821937,1,0.7474994659423828,0.36750030517578125,-1.5749998092651367,-2.3239994049072266,1.970001220703125,1,-0.01668160197741564,1.8518487121886436,34.22999954223633,7.500047684140137,34.65999984741211,-1.6896424719161072,34.669998168945305,-0.01668160197741564
1387,2021-01-06,33.939998626708984,34.200000762939446,33.40999984741211,33.689998626708984,6754300.0,0.011021713888839102,1.0519390444484271,-0.3486754949270277,44.657487001280145,57.783515208887536,0.681543898265339,0.5034212826203515,-1.4600864305499073,-1.4220882125231853,31.188955999265627,0.7900009155273366,0.5498293707642432,-0.5210010528564482,-1.2960569986394503,0.25405489292655403,-0.9085290257479528,-0.1334730799649435,1.1579326086572337,39.612190121943726,-12.777016317313112,0.38752797289150176,1,0.3775005340576172,-0.002498626708984375,-1.8762483596801829,-2.728998184204105,1.4500007629394531,2,-0.030053049470691318,1.4313372424686113,33.56999969482422,1.8518487121886436,34.22999954223633,7.500047684140137,34.65999984741211,-0.030053049470691318
1388,2021-01-07,33.69499969482422,34.057998657226555,33.44499969482422,34.02000045776367,6487800.0,-0.007218589917442286,2.057373072422756,-1.3000030517578125,40.316192819721,54.769551882471205,0.913671881883424,0.7353210819219456,-1.1397188538350562,-1.219297077636412,30.368634192916687,0.6129989624023366,0.4211012910982106,-0.7337499618530288,-1.5803772616060172,0.11287733789995968,-1.1570636117295265,-0.310436311976531,1.2530969196423882,31.543670553898867,-17.84880315221368,0.4233136498764953,1,0.6224994659423828,0.38500022888183594,-1.6312494277954173,-2.4839992523193395,1.6650009155273438,3,0.0031161757883162444,1.0519390444484271,33.939998626708984,1.4313372424686113,33.56999969482422,1.8518487121886436,34.22999954223633,0.0031161757883162444
1389,2021-01-08,33.61999893188477,33.650001525878906,33.209999084472656,33.505001068115234,6226300.0,-0.0022258721952435057,4.028511640073241,-0.3538387501907563,36.41304460500254,51.84634429882732,0.8981355968625166,0.8043034747581359,-0.9918908277037701,-1.1927975723660467,29.262253917378278,0.4850006103515625,0.3229047808829151,-0.7787506103515582,-1.6960918675514023,0.13859064684828581,-1.2374212389514838,-0.32007998175163266,1.190249831354194,27.891122921381456,-16.45596451543396,0.458670628599923,1,0.6900005340576101,0.46000099182128196,-1.537498950958259,-2.4089984893798935,3.400001525878899,4,0.008625845471169846,2.057373072422756,33.69499969482422,1.0519390444484271,33.939998626708984,1.4313372424686113,33.56999969482422,0.008625845471169846
1390,2021-01-11,32.84999847412109,33.665000915527344,32.75,33.549999237060554,8799500.0,-0.022903048251837643,-1.0333405388909376,-6.087076229018523,27.67439157785654,46.47107439783416,1.4910177302921355,1.5556125659760696,-0.10944164215938201,-0.47195714425247814,28.42083541088011,0.9150009155273438,0.20134354071025484,-1.4862510681152443,-2.631350359195345,-0.34115177703514377,-2.0588007136552946,-0.913701422575194,1.8002253212412498,5.9879391475166175,-35.04362530434525,0.5725496455400491,1,1.2050018310546946,1.230001449584968,-0.767498493194573,-1.6389980316162074,6.11000061035157,0,0.02617962405779317,4.028511640073241,33.61999893188477,2.057373072422756,33.69499969482422,1.0519390444484271,33.939998626708984,0.02617962405779317
1391,2021-01-12,32.18000030517578,32.97999954223633,31.71999931335449,32.84999847412109,10999400.0,-0.020395683411465693,1.7096770224041686,0.9571391981514791,24.947577865463373,42.517875005250055,1.8841492352859035,2.188987269828573,0.6411031195269032,0.14815834294210362,28.082079382821924,1.2600002288818395,0.0376555763195654,-2.061749267578122,-3.5575937389465153,-0.565904796209729,-2.8096715032623223,-1.313827031893922,2.242196634743074,18.548416247832293,-21.094046798129654,0.7479222356841974,1,1.1949987411499023,1.3849992752075195,-0.010000228881835938,-0.968999862670902,5.299999237060547,1,0.05313856644673898,-1.0333405388909376,32.84999847412109,4.028511640073241,33.61999893188477,2.057373072422756,33.69499969482422,0.05313856644673898
1392,2021-01-13,32.009998321533196,32.34999847412109,31.98500061035156,32.220001220703125,6137600.0,-0.005282845930092872,-1.8076940006161202,0.31343801954042705,24.99997996481808,38.837572952425255,1.7892518230734638,2.2864059090276285,0.8736061222553531,0.2760436482509121,27.27880453215239,0.3649978637695277,-0.12927401339299394,-2.1112512588501033,-3.905211996790513,-0.3172905209096939,-3.008231627820308,-1.2142708898798986,2.0338909506666454,12.403724959923508,-28.3015023016971,0.896980368970204,1,1.2075014114379954,1.5550012588501048,0.4675021171569895,-0.6539974212646413,5.220001220703132,2,0.11027812493259348,1.7096770224041686,32.18000030517578,-1.0333405388909376,32.84999847412109,4.028511640073241,33.61999893188477,0.11027812493259348
1393,2021-01-14,32.080001831054695,32.299999237060554,31.722999572753906,32.10300064086914,8530300.0,0.0021869263727642974,1.7674110124138338,0.10951663003393096,19.23081238343397,34.24917739517119,1.4675498167221335,2.1493958661613775,0.8333887620085747,0.1685333773897142,26.892523272059687,0.5769996643066477,-0.3783299564578897,-1.9287477493286076,-3.9369882327274226,0.0794927340702074,-2.9328679910280115,-0.9246275076292036,1.6385428469067946,18.509111627364717,-19.618476771601493,1.0041202416994073,1,1.1199979782104421,1.4849977493286062,0.4949989318847585,-0.7240009307861399,5.039997100830078,3,0.10317946912925469,-1.8076940006161202,32.009998321533196,1.7096770224041686,32.18000030517578,-1.0333405388909376,32.84999847412109,0.10317946912925469
1394,2021-01-15,31.989999771118164,32.290000915527344,31.60000038146973,31.899999618530273,6975000.0,-0.0028055503366400947,-1.0000055285577754,-3.913252612374737,15.473473560779183,30.122409797841293,1.272835063907678,2.1578612117434446,0.9491990742957839,0.21166197301799627,26.38981257152918,0.6900005340576136,-0.5627651144323238,-1.896749782562253,-4.08557836737188,0.2920788022473708,-2.9911640749670667,-0.8023354901574393,1.4487485557983462,18.886164105832282,-14.72699395658115,1.0944142924048121,1,1.0199995040893555,1.515000343322754,0.7350006103515625,-0.4839992523193395,5.60999870300293,4,0.10534544743185559,1.7674110124138338,32.080001831054695,-1.8076940006161202,32.009998321533196,1.7096770224041686,32.18000030517578,0.10534544743185559
1395,2021-01-19,32.360000610351555,32.595001220703125,31.854999542236328,32.139999389648445,6148600.0,0.011566140727748309,1.1449248120300752,2.4444538634339117,18.120858348587916,27.981535347438083,0.6813282667182463,1.6968648852032757,0.6085485548777427,-0.20800744451226905,25.5713929217955,0.7400016784667969,-0.732964765960098,-1.4137490272522015,-3.6753292055965616,0.8478311510921586,-2.5445391164243816,-0.2829589380800215,0.7845480452934694,55.072513845562085,26.74335997785913,1.1307900891721792,1,0.5399999618530344,1.1449995040893626,0.4399986267089915,-0.45500183105468395,4.9099998474121165,1,0.1440049369443288,-1.0000055285577754,31.989999771118164,1.7674110124138338,32.080001831054695,-1.8076940006161202,32.009998321533196,0.1440049369443288
1396,2021-01-20,32.860000610351555,32.90999984741211,32.169998168945305,32.330001831054695,6556300.0,0.015451173997816703,1.3492219194671737,2.4090719933417475,28.111613278727063,26.143104933821075,0.0782526451897283,1.1029863787628997,0.14818257448961702,-0.7543148024768911,24.043140522043046,0.740001678466804,-0.9150135521736615,-0.8182490348815961,-3.063949249533195,1.427451179770003,-1.941099142207392,0.30460107244419987,-1.2600002288818253,96.18326279052444,67.96245889737978,1.1228501073257993,1,-0.031001091003410863,0.6449995040893626,-0.06000137329100852,-0.955001831054684,3.520000457763672,2,0.18563598176560836,1.1449248120300752,32.360000610351555,-1.0000055285577754,31.989999771118164,1.7674110124138338,32.080001831054695,0.18563598176560836
1397,2021-01-21,32.779998779296875,32.900001525878906,32.380001068115234,32.84999847412109,5138100.0,-0.0024346265845618387,5.117443791230984,-0.13207520009211887,29.04659760748605,24.890927688017186,-0.026368649781346676,1.098321497825296,0.2728640269727478,-0.7127736770504782,23.106438116502993,0.5200004577636719,-1.0582294639887024,-0.808750820159915,-3.0474763133221856,1.4299746730023557,-1.9281135667410538,0.3106119264212239,-1.1537984085082975,90.07625029665832,58.71507538068805,1.119362746581136,1,-0.14749813079833984,0.725001335144043,0.09125041961669922,-0.8750000000000036,4.310001373291016,3,0.14338013843697484,1.3492219194671737,32.860000610351555,1.1449248120300752,32.360000610351555,-1.0000055285577754,31.989999771118164,0.14338013843697484
1398,2021-01-22,32.90999984741211,33.029998779296875,32.43199920654297,32.549999237060554,4949100.0,0.003965865556936565,-1.0067077151525237,-5.142888283379167,31.101547380016513,24.300761329685407,-0.3122707191642746,0.8977875575445964,0.21963329093195938,-0.8827860633064262,21.912700075560625,0.5979995727539062,-1.0966015166769267,-0.6047497749328627,-2.8297591198029863,1.6202595699372608,-1.717254447367928,0.5077548975022026,-1.258123487091062,91.60845689987474,58.534408491559255,1.1125046724350622,1,-0.2774991989135742,0.5950002670288086,0.011250495910644531,-0.9549999237060582,4.409999847412109,4,0.13126708340486126,5.117443791230984,32.779998779296875,1.3492219194671737,32.860000610351555,1.1449248120300752,32.360000610351555,0.13126708340486126
1399,2021-01-25,33.75,33.790000915527344,32.740001678466804,32.810001373291016,6447200.0,0.02552416154611259,1.0588211094780084,2.611102869495241,45.238107852813506,26.252285360236186,-1.2649097091686343,-0.026255342650060243,-0.5277394657098711,-1.7608739182898674,20.219811036717733,1.0499992370605398,-1.1783009863248708,0.28775033950805806,-1.8576985780982511,2.4331992571143637,-0.784974119295093,1.360474798311209,-2.04299874291992,97.93277069052871,60.75570024177776,1.0727244588031535,1,-1.0549993515014648,-0.24499988555908203,-0.8162498474121094,-1.7950000762939489,4.229999542236328,0,0.0998518202039933,-1.0067077151525237,32.90999984741211,5.117443791230984,32.779998779296875,1.3492219194671737,32.860000610351555,0.0998518202039933
1400,2021-01-26,34.389999389648445,34.40999984741211,33.834999084472656,33.889999389648445,4664500.0,0.0189629448784725,1.1296288447138836,0.5319156707180975,58.16731448024838,29.94336720632341,-1.8589785903747398,-0.7512388084161188,-1.0938118527511946,-2.4212556607680753,18.70750521056001,0.6599998474121094,-1.211271320763629,0.9572497367858972,-1.1153162991470325,3.029815772718827,-0.07903328118056407,1.9935327547523585,-2.5580181530615285,99.10712309031152,56.823002717322325,1.0362830179664642,1,-1.3849992752075266,-0.8849992752075266,-1.2937488555908274,-2.4349994659423935,2.8199996948242116,1,0.09334106256014874,1.0588211094780084,33.75,-1.0067077151525237,32.90999984741211,5.117443791230984,32.779998779296875,0.09334106256014874
1401,2021-01-27,34.740001678466804,35.29499816894531,34.06999969482422,34.06999969482422,7207300.0,0.01017744387991204,-2.656701036797486,1.3400039672851705,58.00001220700335,33.6100374554551,-2.020090132619842,-1.1997703531177777,-1.3562363868643104,-2.798913251751827,17.067509295173522,1.2249984741210938,-1.2166723824634431,1.3307518959045481,-0.6662466314329336,3.32775042324203,0.33225263223580725,2.329251159573289,-2.7017789530138714,80.96065034437025,36.75482286199953,0.9984992636687401,1,-1.2925024032592844,-1.235001564025886,-1.3825020790100169,-2.7450027465820384,3.1099967956542898,2,0.0728266740661978,1.1296288447138836,34.389999389648445,1.0588211094780084,33.75,-1.0067077151525237,32.90999984741211,0.0728266740661978
1402,2021-01-28,33.959999084472656,34.990001678466804,33.939998626708984,34.5,6627800.0,-0.02245257790179167,-2.620688747994026,-0.805969129511427,52.39384522502516,37.294818882298564,-1.0441997089662607,-0.5204868009717529,-0.5123554200095128,-2.032860508963495,15.649989514894841,1.0500030517578196,-1.124263284403014,0.5977494239807157,-1.2929379261231873,2.4884367740846187,-0.34759425107123576,1.5430930990326672,-1.5960988146704835,53.37060536855878,7.2506763253419635,0.945343675051952,1,-0.5124998092651367,-0.4549989700317383,-0.22999906539916992,-1.6700000762939453,4.709999084472656,3,0.07126036657489365,-2.656701036797486,34.740001678466804,1.1296288447138836,34.389999389648445,1.0588211094780084,33.75,0.07126036657489365
1403,2021-01-29,33.509998321533196,34.34999847412109,33.264999389648445,33.59000015258789,6544400.0,-0.013250906215283464,-2.8070163697447947,0.14815128781136963,49.06937115747677,41.02769639304274,-0.4135067399350163,-0.17059253879835268,-0.019796805628551795,-1.5982906111334003,13.99390740260111,1.084999084472642,-0.9541514048699611,0.20574865341185955,-1.584526958326613,1.9960242651503322,-0.6893891524573803,1.1008864592810994,-0.8529882618167122,30.13689631026399,-17.533360413356565,0.8951378058692371,1,0.06500053405762429,-0.004998207092278051,0.38750076293946734,-1.219999313354485,5.620002746582031,4,0.10683384095409587,-2.620688747994026,33.959999084472656,-2.656701036797486,34.740001678466804,1.1296288447138836,34.389999389648445,0.10683384095409587
1404,2021-02-01,33.25,33.81999969482422,33.220001220703125,33.459999084472656,5619300.0,-0.007758828246974936,-3.4444884003503913,2.6249284760630895,53.70370893647207,44.981346458363205,0.04919158463360418,-0.02281370681197359,0.2986688949265428,-1.3280878493039125,13.024216760698659,0.5999984741210938,-0.7644017649174657,0.01625032424927042,-1.6564179907989995,1.6889186392975404,-0.8200838332748646,0.8525844817734054,-0.32919112936063044,1.4457264297322538,-49.36977257913953,0.8363341575241356,2,0.4824981689453125,0.25500011444091797,0.7162494659423828,-0.9600009918212891,6.259998321533203,0,0.122406005859375,-2.8070163697447947,33.509998321533196,-2.620688747994026,33.959999084472656,-2.656701036797486,34.740001678466804,0.122406005859375
1405,2021-02-02,33.15999984741211,34.889999389648445,32.72999954223633,33.25,8602300.0,-0.0027067715064027498,-3.547364447853145,0.42857402361489555,60.165938816244484,48.54293818475403,0.2957017499518244,-0.018008703303465268,0.4460066027296037,-1.2265466093180848,12.880561487924929,2.1599998474121165,-0.5457213762573971,-0.02024984359741211,-1.625853315071879,1.5853536278770584,-0.8230515793346456,0.7825518921398213,2.134998321533203,16.764153426760004,-36.557683177517816,0.8028017357372346,2,0.6774997711181641,0.3450002670288086,0.8062496185302734,-0.8700008392333984,5.310001373291023,1,0.14535584188792994,-3.4444884003503913,33.25,-2.8070163697447947,33.509998321533196,-2.620688747994026,33.959999084472656,0.14535584188792994
1406,2021-02-03,33.009998321533196,33.27000045776367,32.77000045776367,33.27000045776367,4327300.0,-0.0045235683525076675,2.8461222453710495,2.8889077268682177,60.41663520875464,52.02849791822831,0.524360095585024,0.0926373838570882,0.6447253488926137,-1.0635236891222561,13.772103235252533,0.5,-0.290118511524156,-0.14225130081177184,-1.7387423410610552,1.454239739437515,-0.9404968209364171,0.6559942193128734,2.233699874877935,12.389314806749967,-44.203697794538044,0.7982455201246428,2,0.8535003662109446,0.49500179290772195,1.0050005912780833,-0.7199993133544851,5.1000022888183665,2,0.12723420104507244,-3.547364447853145,33.15999984741211,-3.4444884003503913,33.25,-2.8070163697447947,33.509998321533196,0.12723420104507244
1407,2021-02-04,32.919998168945305,33.389999389648445,32.84999847412109,33.09999847412109,9149400.0,-0.002726451292461296,-2.3750089407053316,0.6923031779101311,58.71363482034937,55.096507633820856,0.7110858665170454,0.10783219271960576,0.7711509727134072,-0.9640867044187829,14.751230213133958,0.540000915527358,-0.056269734293906026,-0.1812514305114803,-1.7364190129262056,1.373916151903245,-0.958835221718843,0.5963323606958824,2.273426054382327,8.79623333939646,-50.440700895054626,0.7775837912073634,2,1.092500686645515,0.5600023269653391,1.1150012016296458,-0.6099987030029226,5.610000610351577,3,0.14975700423417537,2.8461222453710495,33.009998321533196,-3.547364447853145,33.15999984741211,-3.4444884003503913,33.25,0.14975700423417537
1408,2021-02-05,33.799999237060554,34.139999389648445,33.150001525878906,33.330001831054695,8081000.0,0.026731504163490127,-1.3855427224134444,-2.6110922731318613,66.13187336995935,57.41803713572595,-0.032846450565180874,-0.8051813075027567,-0.07240881865588733,-1.8319927443680868,16.011876859136482,1.2200012207031392,0.12498031967572132,0.6934996604919519,-0.8707896605554524,2.257788981539356,-0.08864500003174669,1.4756443210156505,1.3441564926452543,49.53702640795028,-14.192470536821418,0.7821446605237016,2,0.21249961853026633,-0.35249996185303445,0.3725004196166921,-1.4899997711181712,4.940002441406243,4,0.14408281188790584,-2.3750089407053316,32.919998168945305,2.8461222453710495,33.009998321533196,-3.547364447853145,33.15999984741211,0.14408281188790584
1409,2021-02-08,33.90999984741211,34.02000045776367,33.610000610351555,33.919998168945305,5075900.0,0.0032544560010210333,2.9047065448403067,-0.02127314194808848,64.48594732305008,58.1201074515928,-0.1316038486090818,-0.9405650698021191,-0.18359134654607345,-1.93073257776431,17.698206102675805,0.4099998474121165,0.31877773152676525,0.7890002250671415,-0.8005035836741214,2.3785040338084045,-0.005751679303486412,1.5837521294377694,1.1858727585443063,54.629647617315015,-9.773758687073311,0.7947519043706311,2,0.10249900817871094,-0.46250057220458984,0.3724994659423828,-1.6000003814697266,5.170001983642578,0,0.15393692846334495,-1.3855427224134444,33.799999237060554,-2.3750089407053316,32.919998168945305,2.8461222453710495,33.009998321533196,0.15393692846334495
1410,2021-02-09,33.709999084472656,34.09999847412109,33.439998626708984,33.90999984741211,4674900.0,-0.005897987727496723,1.2758693264405776,20.00343380390586,58.41580867634066,58.16630705929695,-0.04269479105364837,-0.7091924009501867,0.05446605166867613,-1.7107797709061003,18.882191411467026,0.6599998474121023,0.5028410171918836,0.545999431610106,-1.0590898357596856,2.1510886989798976,-0.2565452020747898,1.3485440652950018,1.3385560602093562,68.61309193984432,7.889666480678613,0.8025446336848953,2,0.15000152587890625,-0.2624998092651367,0.6412506103515625,-1.3999996185302734,5.229999542236321,1,0.1720557518416581,2.9047065448403067,33.90999984741211,-1.3855427224134444,33.799999237060554,-2.3750089407053316,32.919998168945305,0.1720557518416581
1411,2021-02-10,33.889999389648445,34.07400131225586,33.705001831054695,33.900001525878906,6148000.0,0.005339671019412684,1.0614397749552071,0.05001049037742733,60.77668579690735,59.09773378950608,-0.397778409527362,-0.7952902693169435,-0.09427270531491416,-1.8580824155078943,18.933177362538157,0.36899948120116477,0.5574374516101699,0.6404997825622658,-0.9255946523259695,2.206594217450501,-0.1425474348818554,1.423547000006387,1.1121846429846514,80.6201687928416,22.634386810844667,0.7830472174441184,2,-0.07999992370606179,-0.4425001144409251,0.4087505340576101,-1.5799999237060618,5.249999999999993,2,0.13514316652521474,1.2758693264405776,33.709999084472656,2.9047065448403067,33.90999984741211,-1.3855427224134444,33.799999237060554,0.13514316652521474
1412,2021-02-11,35.540000915527344,36.2859992980957,33.900001525878906,34.22999954223633,20381000.0,0.048686974198733246,-1.4223359532786108,-130.9721586576064,69.71512202152347,61.39170610773349,-2.011631691085725,-2.2843953576188767,-1.6964187186276618,-3.4510892215664057,19.5439152500844,2.3959999084472585,0.52388317208122,2.1140011787414537,0.3525972625071816,3.8754050949757293,1.2332992206243176,2.9947031368585897,-2.8100013732910156,76.2117693712192,21.55044411355074,0.8807019581171375,2,-1.0320014953613281,-1.597001075744629,-1.412501335144043,-3.230001449584961,4.009998321533203,3,0.07231287643837381,1.0614397749552071,33.889999389648445,1.2758693264405776,33.709999084472656,2.9047065448403067,33.90999984741211,0.07231287643837381
1413,2021-02-12,35.38999938964844,36.43999862670898,35.290000915527344,35.7400016784668,8821900.0,-0.004220639336375842,-3.1818156597007627,-0.2671770396233063,63.712344286640096,62.5037767021966,-1.7510487332599993,-1.9749597923928377,-1.5057656428330546,-3.242949559948535,19.94387386150181,1.1499977111816335,0.4580318469680691,1.7984997749328642,-0.05024733560401984,3.6472468854697517,0.8741262196644186,2.7228733302013097,-2.588879852294923,65.00002543131525,15.15905939009562,0.9243735552684434,2,-0.8050003051757812,-1.369999885559082,-1.2624998092651367,-3.0799999237060547,3.529998779296875,4,0.08872561299243453,-1.4223359532786108,35.540000915527344,1.0614397749552071,33.889999389648445,1.2758693264405776,33.709999084472656,0.08872561299243453
1414,2021-02-16,35.36000061035156,35.654998779296875,35.150001525878906,35.36999893188477,6347800.0,-0.0008476626113096408,-1.348843605007053,0.02856644614229668,59.03165127056868,62.37774475267707,-1.553653913574891,-1.7703086185501746,-1.4230200838877423,-3.1476906528325515,20.161735415174327,0.5049972534179688,0.48164160595224814,1.6000009536743178,-0.24845852802869217,3.4484604353773314,0.6757712128228093,2.5242306945258264,-2.4133259094238326,64.00006612141942,19.548609013220762,0.9242297408515064,2,-0.7550010681152344,-1.340001106262207,-1.1612510681152344,-3.0500011444091797,2.8699989318847656,1,0.09558826385104036,-3.1818156597007627,35.38999938964844,-1.4223359532786108,35.540000915527344,1.0614397749552071,33.889999389648445,0.09558826385104036
1415,2021-02-17,37.02000045776367,37.13999938964844,35.220001220703125,35.400001525878906,10648700.0,0.04694569623186462,1.0645177168382258,-162.02708889725227,67.0658388555007,63.11654515787108,-2.915083617067303,-3.22883686987673,-3.0314957551440074,-4.724770146793659,21.18214795391892,1.9199981689453125,0.6111265998728896,3.027000808715819,0.788033018905324,5.26596859852631,1.907516913810575,4.146484703621063,-3.9335927998046927,96.5065788304696,54.33217401356301,1.119483894905246,2,-2.0250015258789062,-2.65000057220459,-2.825000762939453,-4.710000991821289,2.1800003051757812,2,0.05564563338245443,-1.348843605007053,35.36000061035156,-3.1818156597007627,35.38999938964844,-1.4223359532786108,35.540000915527344,0.05564563338245443
1416,2021-02-18,38.959999084472656,39.22000122070313,36.86000061035156,37.13000106811523,22518600.0,0.05240406814479481,1.0085092015278192,1.1296291499577367,81.88773896584772,65.691445618482,-4.383262910096406,-4.941774624735778,-4.91796428336869,-6.5708432944107145,23.033625578708172,2.3600006103515696,0.7950079081168937,4.661999511718747,1.5725084233694062,7.7514906000680845,3.1172539675440802,6.206745055893414,-5.630375922612309,95.11274151982698,52.10924910992647,1.544745544174669,2,-2.7749977111816406,-3.5499982833862234,-4.892498970031738,-6.649999618530273,1.0699996948242259,3,-0.0005133587842318654,1.0645177168382258,37.02000045776367,-1.348843605007053,35.36000061035156,-3.1818156597007627,35.38999938964844,-0.0005133587842318654
1417,2021-02-19,37.47999954223633,38.650001525878906,37.18000030517578,38.4900016784668,14349600.0,-0.0379876688145554,1.2105251081307435,-0.5519143338968509,72.37880491205559,66.38554912315936,-2.4455828951604843,-3.25868330683641,-3.383764958236192,-5.009201305498365,24.98515935497196,1.779998779296875,0.9372096545007338,2.946999931335448,-0.3634248837305094,6.2574247464014014,1.2917875238024692,4.602212338868426,-3.67914613566856,57.24811280257477,12.09588385500389,1.6552124075329775,2,-1.1499996185302734,-2.0699987411498952,-4.010000228881836,-5.170000076293945,3.299999237060554,4,0.044290284623441645,1.0085092015278192,38.959999084472656,1.0645177168382258,37.02000045776367,-1.348843605007053,35.36000061035156,0.044290284623441645
1418,2021-02-22,37.22999954223633,37.527000427246094,37.060001373291016,37.36000061035156,6771400.0,-0.006670224200997499,1.012923911703046,0.12871365658732617,72.46048281298904,67.27160862204148,-1.8527020135317755,-2.8126516642899873,-3.105208830793927,-4.6893607626703755,27.201202097621934,0.4669990539550781,1.1065415412585082,2.4809999465942383,-0.9452576310934617,5.907257524281938,0.7678711577503847,4.194128735438092,-2.995614310537732,51.10560619949266,0.4072506340307953,1.7131287888438502,2,-0.8999996185302734,-1.8199987411498952,-3.838749885559082,-4.814999580383301,3.049999237060554,0,0.062315329662903984,1.2105251081307435,37.47999954223633,1.0085092015278192,38.959999084472656,1.0645177168382258,37.02000045776367,0.062315329662903984
1419,2021-02-23,37.11999893188477,37.79999923706055,36.47000122070313,37.400001525878906,7042800.0,-0.002954622930541939,1.4629638132914056,2.1538484110448706,72.29727988177883,68.8139943115346,-1.385140451559458,-2.568945329037682,-2.9634730281174058,-4.505618110650211,29.931114346668743,1.3299980163574148,1.316411416002346,2.2024993896484446,-1.3461753137917185,5.751174093088608,0.4281620379283595,3.9768367413685297,-2.486764421065814,47.49994277954111,-7.181421388863505,1.7743373517200818,2,-0.6574974060058594,-1.7099981307983398,-3.737499237060554,-4.647499084472663,2.8800010681152273,1,0.04849136015234112,1.012923911703046,37.22999954223633,1.2105251081307435,37.47999954223633,1.0085092015278192,38.959999084472656,0.04849136015234112
1420,2021-02-24,37.599998474121094,37.61999893188477,36.65999984741211,37.0099983215332,5835600.0,0.012931022522848723,2.0476109741993227,-2.107123881146087,74.91855975963693,70.38531364072678,-1.402838264261291,-2.9472356764282353,-3.4016367914161023,-4.914083976810261,32.029027359477226,0.9599990844726634,1.436839377386839,2.5219989776611342,-1.2117595948327207,6.255757550154986,0.6551196914142068,4.388878263908062,-2.599822626511404,41.090809215198604,-18.15781403173814,1.8668792862469263,2,-1.0399971008300781,-2.062498092651367,-4.342498779296875,-5.127498626708984,2.4300003051757884,2,0.016755348236219936,1.4629638132914056,37.11999893188477,1.012923911703046,37.22999954223633,1.2105251081307435,37.47999954223633,0.016755348236219936
1421,2021-02-25,37.27000045776367,38.5,37.21099853515625,37.93000030517578,10442600.0,-0.008776543344398036,-2.3136127169047165,-1.1186435198655158,73.01588326785112,70.75206489031874,-0.6067750912139545,-2.5486486731883033,-3.0318079404886404,-4.520451186416729,33.44414049788158,1.28900146484375,1.5790740524745317,2.0655010223388643,-1.7895055137240021,5.920507558401727,0.13799775430743466,3.993004290370294,-1.9322385803065103,36.69720757199782,-27.73809875580278,1.927503268031432,2,-0.08499908447265625,-1.5750007629394531,-4.067500114440918,-4.7975006103515625,3.0400009155273438,3,0.0517842844505183,2.0476109741993227,37.599998474121094,1.4629638132914056,37.11999893188477,1.012923911703046,37.22999954223633,0.0517842844505183
1422,2021-02-26,36.38000106811523,37.40999984741211,36.36999893188477,37.25,7890400.0,-0.023879779412856128,-1.3370722946821811,1.3181805045805384,63.636374633954304,70.7436238177981,0.4636686671716177,-1.54738836988723,-2.122781584605363,-3.5729429834791304,34.75316077208507,1.0400009155273366,1.7821488702839616,1.0545015335082937,-2.787929456922569,4.896932523939157,-0.8667139617071342,2.9757170287237216,-0.7316600431983886,0.469583625106119,-63.130048811045725,1.9212154952154306,2,0.8050003051757884,-0.5799999237060476,-3.213001251220696,-3.907501220703118,4.319999694824226,4,0.10032978570692364,-2.3136127169047165,37.27000045776367,2.0476109741993227,37.599998474121094,1.4629638132914056,37.11999893188477,0.10032978570692364
1423,2021-03-01,37.09000015258789,37.38999938964844,36.560001373291016,36.77999877929688,6195000.0,0.019516191963362406,-1.2133393012456322,-0.35632385504131486,65.80517433853285,71.49623749201635,0.02254517910726861,-2.082185747760093,-2.8022098617832825,-4.229183403578894,37.08802079907249,1.0099983215332102,1.9997273875676171,1.5855005264282198,-2.2343067909147365,5.405307843771176,-0.3244031322432548,3.4954041850996944,-1.1559263120081482,33.80285726054705,-29.65367296024729,1.9099036586714775,3,0.13000106811523438,-1.2639999389648438,-4.021249771118164,-4.617500305175781,3.549999237060547,0,0.09948769510726274,-1.3370722946821811,36.38000106811523,-2.3136127169047165,37.27000045776367,2.0476109741993227,37.599998474121094,0.09948769510726274
1424,2021-03-02,37.31999969482422,37.63000106811523,36.88999938964844,37.16999816894531,5416700.0,0.006201120013214156,-1.0845144582585415,0.4838737463852938,67.88900852617283,71.58770078875769,0.11153916740330061,-2.099267770612528,-3.001559421046153,-4.398271918885946,39.652078500863496,0.7400016784667898,2.024833856674533,1.6120000839233413,-2.135053067888826,5.359053235735509,-0.26152649198274247,3.485526659829425,-1.1230516638346018,44.60095242018224,-17.45134757054619,1.8735265759060837,3,0.47500038146973367,-1.3449993133544922,-4.251249313354492,-4.847499847412109,3.490001678466797,1,0.07931401684558903,-1.2133393012456322,37.09000015258789,-1.3370722946821811,36.38000106811523,-2.3136127169047165,37.27000045776367,0.07931401684558903
1425,2021-03-03,37.97999954223633,38.08000183105469,37.03499984741211,37.09000015258789,6537100.0,0.017684883515785232,-1.0900039672851562,5.9332689079904375,69.34721734507792,70.19430949756105,-0.444732473090383,-2.508249758822373,-3.628733254078263,-4.995618908178898,41.354880204773806,1.0450019836425781,2.153233985336115,2.0309999465942354,-1.6453825952744694,5.70738248846294,0.19280867565988302,3.869191217528588,-1.541207256069633,75.5868452111245,15.227134836506522,1.838191270934353,3,-0.4699993133544922,-2.0049991607666016,-4.879999160766602,-5.507499694824219,2.1599998474121094,2,0.053185900002902686,-1.0845144582585415,37.31999969482422,-1.2133393012456322,37.09000015258789,-1.3370722946821811,36.38000106811523,0.053185900002902686
1426,2021-03-04,37.209999084472656,38.88000106811523,36.75,38.02000045776367,11336200.0,-0.020273840627812012,-1.4624296320469854,-0.9101145267200439,58.61712622836073,68.66523408826161,0.05690966239016859,-1.4835235334381451,-2.83901319057761,-4.172874546318525,43.277408646042595,2.1300010681152273,2.3263013742648226,1.050999450683591,-2.390860105563931,4.492859006931113,-0.66993032744017,2.771929228807352,-0.5487100835430496,33.46611305476432,-23.860303574236184,1.7209297781237625,3,0.41500091552734375,-1.2349987030029297,-3.9549989700317383,-4.737499237060547,3.490001678466797,3,0.07578607267423942,-1.0900039672851562,37.97999954223633,-1.0845144582585415,37.31999969482422,-1.2133393012456322,37.09000015258789,0.07578607267423942
1427,2021-03-05,37.849998474121094,38.22000122070313,37.31999969482422,37.56999969482422,7562700.0,0.017199661526342336,-1.3076998317618242,-0.34567691923687344,62.082518931104566,67.51212699027445,-0.5867935619592615,-1.8290169336900917,-3.4450019412974484,-4.7541166344595,45.190929857486736,1.0100021362304759,2.3213910811378327,1.4444988250732393,-1.7152309489063455,4.604228599052824,-0.13536606191655665,3.0243637120630353,-1.0999984741210938,55.60333062577503,-0.721344151864173,1.5798648869897929,3,-0.22499847412109375,-1.8749980926513672,-4.373748779296875,-4.934998512268066,3.0699996948242188,4,0.06499347419662072,-1.4624296320469854,37.209999084472656,-1.0900039672851562,37.97999954223633,-1.0845144582585415,37.31999969482422,0.06499347419662072
1428,2021-03-08,38.66999816894531,38.86999893188477,37.81999969482422,37.81999969482422,6780700.0,0.021664457804004167,-1.470590875227777,3.035722070844687,65.08659750364953,66.7109400593712,-1.3198440973211092,-2.387889983886268,-4.21495846776201,-5.5186164982975185,46.65090150203886,1.049999237060554,2.0145326491373226,2.020998573303224,-1.0424348232444274,5.0844319698508755,0.48928187502939835,3.55271527157705,-1.9199981689453125,90.14071390322165,33.34991254242276,1.531716698273826,3,-1.0449981689453125,-2.694997787475586,-5.193748474121094,-5.619997978210449,1.6000022888183594,0,0.05249554409403556,-1.3076998317618242,37.849998474121094,-1.4624296320469854,37.209999084472656,-1.0900039672851562,37.97999954223633,0.05249554409403556
1429,2021-03-09,39.13000106811523,39.560001373291016,38.400001525878906,38.849998474121094,8743700.0,0.011895601783072474,1.035081731332296,0.32941540781430084,60.79836916755231,65.14202999358402,-1.6368795203477475,-2.568458330302022,-4.631758685700781,-5.932016263501254,48.28431131838492,1.1599998474121094,1.8824940885690538,2.220001411437984,-0.7488825851630452,5.188885408039013,0.735559413137473,3.704443409738495,-2.1824009704589784,84.69750551501757,31.5701586195553,1.484441998300513,3,-1.1650009155273366,-2.9850006103515554,-5.590001583099358,-5.900001525878899,1.9199981689453196,1,0.03858927371110199,-1.470590875227777,38.66999816894531,-1.3076998317618242,37.849998474121094,-1.4624296320469854,37.209999084472656,0.03858927371110199
1430,2021-03-10,39.5099983215332,39.709999084472656,38.94200134277344,39.61999893188477,7276700.0,0.009711148557254079,4.296519428586461,-0.3928556831651148,53.349570974086525,62.95688418316573,-1.9192842751731902,-2.62630704876387,-4.96904974654062,-6.258576161374336,50.29888952035557,0.7679977416992188,1.7780174059858496,2.3099987030029325,-0.4698453940151026,5.089842800020968,0.9200766544939185,3.6999207515119465,-2.301158096313479,93.24321537838973,43.550206824135756,1.3899220485090162,3,-1.4699993133544922,-3.289999008178711,-5.891249179840088,-6.142498016357422,1.4900016784667969,2,0.03290314115374948,1.035081731332296,39.13000106811523,-1.470590875227777,38.66999816894531,-1.3076998317618242,37.849998474121094,0.03290314115374948
1431,2021-03-11,38.47000122070313,39.1150016784668,38.400001525878906,39.0099983215332,5939600.0,-0.026322377752753923,-1.1029524787245382,4.9090373144676445,56.3706730516674,62.149584007356076,-0.7723913559858246,-1.2918274131902123,-3.904965508225331,-5.173041766580063,52.15402659180219,1.1099967956542969,1.659514733892827,1.0410015106201271,-1.3126636908721565,3.394666712112411,-0.13583109012601113,2.2178341113662654,-0.9610219323730576,48.117230944066286,-0.5944917230415641,1.1768326007461412,3,-0.33500099182129617,-2.230001449584968,-4.798751354217536,-5.102500915527351,2.479999542236321,3,0.04341040072664648,4.296519428586461,39.5099983215332,1.035081731332296,39.13000106811523,-1.470590875227777,38.66999816894531,0.04341040072664648
1432,2021-03-12,38.11000061035156,38.59000015258789,37.810001373291016,38.52999877929688,8966900.0,-0.009357956821634539,1.888879469899264,0.7777785626991481,55.58376777188091,61.01387216661697,-0.1577749008577527,-0.7688354443182703,-3.514570697503231,-4.766899553573367,52.24213351525642,0.779998779296875,1.454440758690879,0.5525009155273466,-1.6421799888490725,2.7471818199037656,-0.5448395366608665,1.6498413677155597,-0.336898946484375,15.789452550128194,-31.27198370709626,1.0973404521882097,3,0.11999893188476562,-1.8300018310546875,-4.425751209259033,-4.705000877380371,2.9199981689453196,4,0.06796116796399065,-1.1029524787245382,38.47000122070313,4.296519428586461,39.5099983215332,1.035081731332296,39.13000106811523,0.06796116796399065
1433,2021-03-15,38.52999877929688,38.84500122070313,38.07500076293945,38.11999893188477,6920100.0,0.011020681244262143,-2.0800253297830356,-0.9761943687556601,58.60806713874566,59.98265645690284,-0.3933982299985601,-0.9924127169492607,-3.8912527580170604,-5.131298883797186,52.29878573184854,0.770000457763679,1.2951477478699047,0.8154991149902386,-1.1651271751235797,2.796125405104057,-0.1748140300666705,1.8058122600471478,-0.7199974060058665,37.89464596555161,-8.734942845589174,0.9903131450569085,3,-0.299999237060554,-2.099998474121101,-4.78374910354615,-5.124999046325691,3.0500030517578054,0,0.062029573458814546,1.888879469899264,38.11000061035156,-1.1029524787245382,38.47000122070313,4.296519428586461,39.5099983215332,0.062029573458814546
1434,2021-03-16,38.7400016784668,38.95000076293945,38.459999084472656,38.63000106811523,6494800.0,0.005450373885886428,-1.177763084278521,0.2682942714390891,57.196995056784594,58.63263175820357,-0.4255412985074827,-0.9868049769811122,-4.054283887297181,-5.287749449278692,52.59905903445623,0.4900016784667969,1.3233915315073403,0.8565019607543931,-0.8337456452194303,2.5467495667282165,0.011378157767481412,1.7016257637413048,-0.9300003051757812,48.94744344704491,1.5504299055282544,0.8451238029869121,3,-0.5100021362304688,-2.1650028228759766,-5.010002613067627,-5.235001564025879,2.2299995422363352,1,0.03949402976271177,-2.0800253297830356,38.52999877929688,1.888879469899264,38.11000061035156,-1.1029524787245382,38.47000122070313,0.03949402976271177
1435,2021-03-17,39.08000183105469,39.14500045776367,38.459999084472656,38.84000015258789,6407000.0,0.008776461999403518,2.7027208149041684,2.1818213344429163,61.412371843192275,58.94321460429597,-0.6627971318309349,-1.2274963838528805,-4.328530666464275,-5.562894590393583,52.194455472518776,0.6850013732910156,1.2802950697486466,1.0935020446777344,-0.6259995145281181,2.813003603883587,0.23375126507480815,1.9532528242806606,-1.0420007324218759,95.1311856715872,44.464778991278116,0.8597507796029248,3,-0.56500244140625,-2.505002975463867,-5.350002765655518,-5.5750017166137695,1.3299980163574219,2,0.050409347842978125,-1.177763084278521,38.7400016784668,-2.0800253297830356,38.52999877929688,1.888879469899264,38.11000061035156,0.050409347842978125
1436,2021-03-18,38.93999862670898,39.25,38.77000045776367,38.93000030517578,8068100.0,-0.003582476913664201,-1.909105621510398,0.04165938170544604,67.82728029097953,59.58152142205986,-0.2811525618259836,-1.1479229995554974,-4.1017682230376025,-5.354838948424188,51.04085136875629,0.4799995422363281,1.1964159472174387,0.9544988632202092,-0.762640484448653,2.6716382108890713,0.0959291893857781,1.8130685370546402,-0.7013577697753846,78.4721063241908,20.56980814648776,0.8585696738344306,3,-0.17999839782714133,-2.2324981689453054,-5.286248683929436,-5.434998512268059,1.19000244140625,3,0.05290193749205896,2.7027208149041684,39.08000183105469,-1.177763084278521,38.7400016784668,-2.0800253297830356,38.52999877929688,0.05290193749205896
1437,2021-03-19,39.13999938964844,39.43000030517578,38.61000061035156,38.959999084472656,9966200.0,0.0051361266048499665,1.1578878682929277,18.0030522701387,65.36730605244146,59.61271126081452,-0.31170200834547757,-1.2829624069432342,-4.222824929363767,-5.487168818803262,49.86085420370693,0.8199996948242188,1.040045588442986,1.0714996337890597,-0.7023012065227334,2.8453004741008527,0.18459921363316312,1.9584000539449562,-0.72479554541016,78.59771118086739,16.918016612052746,0.8869004201558954,3,-0.37999916076660156,-2.3349990844726562,-5.511250019073486,-5.6349992752075195,0.9599990844726562,4,0.04624428721298646,-1.909105621510398,38.93999862670898,2.7027208149041684,39.08000183105469,-1.177763084278521,38.7400016784668,0.04624428721298646
1438,2021-03-22,39.54999923706055,39.58000183105469,38.97000122070313,39.040000915527344,7236700.0,0.010475213433972286,1.1403398405867655,2.833319204848896,66.27736348261136,60.22148840693219,-0.6523476892709468,-1.591857342870881,-4.539590574445654,-5.813812574167997,48.816567002438866,0.6100006103515554,1.107606006179843,1.365499496459961,-0.47943056500355397,3.210429557923476,0.4430344657282035,2.2879645271917184,-0.9794199639941468,97.32120353403587,32.09809064007959,0.9224650307317569,3,-0.7899990081787109,-2.1199989318847656,-5.324499607086182,-5.606999397277832,0.5699996948242259,0,0.037420975241119425,1.1578878682929277,39.13999938964844,-1.909105621510398,38.93999862670898,2.7027208149041684,39.08000183105469,0.037420975241119425
1439,2021-03-23,38.91999816894531,39.63999938964844,38.86800003051758,39.560001373291016,7663000.0,-0.01592923085381226,-1.0752685415438255,-1.2549123738714816,56.89148198675147,60.61503407500607,-0.06176330472273861,-0.8644093078955422,-3.8193358154947603,-5.1048693129358185,48.47053807216645,0.7719993591308594,1.0732598794799628,0.6454984664917021,-1.1558863241744675,2.4468832571578716,-0.25519392884137915,1.5461908618247833,-0.30999755859375,38.98296317848253,-23.89940743997137,0.9006923953330838,3,-0.19499778747558594,-1.4899978637695312,-4.617498874664307,-4.899998664855957,2.765003204345703,1,0.06834542104968078,1.1403398405867655,39.54999923706055,1.1578878682929277,39.13999938964844,-1.909105621510398,38.93999862670898,0.06834542104968078
1440,2021-03-24,38.22999954223633,38.96900177001953,38.22000122070313,38.84000015258789,5564200.0,-0.01772863975259742,-1.3777898879806547,0.953121181596562,57.56676709015077,60.74793341261533,0.477821224944023,-0.13153653398230603,-3.020417292682289,-4.315827311755818,47.756094309122844,0.7490005493163991,0.9076612596024205,-0.07600021362304688,-1.8495409670403546,1.697540539794261,-0.9627705903317008,0.810770163085607,1.4799995422363281,0.7041080581549066,-63.17699245031341,0.8867703767086544,3,0.49500083923339844,-0.7649993896484375,-3.9175000190734863,-4.210000038146973,3.0600013732910156,2,0.07167150696509061,-1.0752685415438255,38.91999816894531,1.1403398405867655,39.54999923706055,1.1578878682929277,39.13999938964844,0.07167150696509061
1441,2021-03-25,39.20000076293945,39.334999084472656,38.02999877929688,38.540000915527344,5414800.0,0.025372776152703613,1.8064628598852153,-1.081965880381219,59.5473947573028,61.18833641099554,-0.4221314881719991,-1.0008473143414989,-3.8463820779344715,-5.193232227845378,46.728945987642746,1.3050003051757741,0.7991026799127852,0.7975009918212876,-0.9485062135209859,2.543508197163561,-0.07550261084984555,1.6705045944924208,0.4801983642578094,72.67090311146481,7.42287659186232,0.8730036026711363,3,-0.3650016784667969,-1.1600017547607422,-4.517501354217529,-4.830000877380371,2.7900009155273438,3,0.030867322982723433,-1.3777898879806547,38.22999954223633,-1.0752685415438255,38.91999816894531,1.1403398405867655,39.54999923706055,0.030867322982723433
1442,2021-03-26,40.02999877929688,40.13999938964844,38.88000106811523,39.349998474121094,9965500.0,0.021173418372535613,1.7999915229093533,1.030303730890396,59.6045216004483,61.299053573406944,-1.0629130072967499,-1.6267820521223868,-4.514248779562145,-5.933649405257391,46.91636825847628,1.2599983215332102,0.774379232904586,1.4449991226196346,-0.16893352898845393,3.058931774227723,0.6380327968155868,2.2519654484236824,-2.0,94.78670243923636,31.337149301920626,0.8069663258040451,3,-0.9449996948242259,-1.7749996185302805,-4.232497692108161,-4.619997978210449,2.3300018310546804,4,0.002498183658952824,1.8064628598852153,39.20000076293945,-1.3777898879806547,38.22999954223633,-1.0752685415438255,38.91999816894531,0.002498183658952824
1443,2021-03-29,40.77999877929688,41.15999984741211,39.86000061035156,39.97000122070313,9905200.0,0.01873594861031802,-1.5242733548635248,1.1911723457011623,61.19401594512638,61.743167005444924,-1.631786053281239,-2.1989011977127646,-5.092316370432634,-6.606042429932302,47.30822081268996,1.2999992370605469,0.8215686271079647,2.0104991912841896,0.27693629448707213,3.744062088081307,1.1437177428856273,2.877280639682752,-2.75,87.85939493803272,25.9781924222277,0.8667814483985599,3,-1.18499946594239,-2.0149993896484446,-4.909998416900642,-5.369997978210449,1.69000244140625,0,-0.01667484859075108,1.7999915229093533,40.02999877929688,1.8064628598852153,39.20000076293945,-1.3777898879806547,38.22999954223633,-0.01667484859075108
1444,2021-03-30,40.27999877929688,41.20800018310547,40.18000030517578,40.900001525878906,8188000.0,-0.012260912578885064,-1.5073177085756286,-0.7654377966995617,55.14018881983278,61.0462577806272,-0.9949995128036662,-1.5449877066498132,-4.419747651856504,-6.032311444978788,47.60715580737486,1.0279998779296875,0.9013775355765503,1.362499237060554,-0.35535558457223715,3.080354058693345,0.503571826244162,2.221426647876946,-2.1247999572753926,70.79921353412716,12.352824751586155,0.8589274108163945,3,-0.6609992980957102,-1.490999221801765,-4.409998416900642,-4.869997978210449,2.8400001525878906,1,-0.003972190969736222,-1.5242733548635248,40.77999877929688,1.7999915229093533,40.02999877929688,1.8064628598852153,39.20000076293945,-0.003972190969736222
1445,2021-03-31,40.0,40.36000061035156,39.7400016784668,40.060001373291016,5671400.0,-0.006951310520912801,-1.1379346632202731,0.09677597981911143,61.36699863396485,60.32844870762557,-0.6378519421281865,-1.165660231892062,-3.9788038289773624,-5.6800999985612535,47.471852195146944,0.6199989318847656,0.9201142053776223,0.9815004348754854,-0.741792040687308,2.704792910438279,0.11985419709409229,1.8431466726568786,-1.661633096313473,61.988683149800536,2.1433698596404795,0.8616462377813966,3,-0.3810005187988281,-1.2110004425048828,-4.063748836517327,-4.589999198913567,3.479999542236328,2,0.042125034332275435,-1.5073177085756286,40.27999877929688,-1.5242733548635248,40.77999877929688,1.7999915229093533,40.02999877929688,0.042125034332275435
1446,2021-04-01,40.02999877929688,40.09000015258789,39.37099838256836,40.071998596191406,4561000.0,0.0007499694824220082,17.435250391236305,0.699980926950101,64.9999821186108,60.28763493719995,-0.5553781586207052,-1.0261717315882848,-3.8603095986568903,-5.635062511248314,46.78244056739748,0.7190017700195312,0.9475791154188897,0.8704992294311609,-0.682839266934657,2.4238377257969788,0.09382998124825548,1.6471684776140663,-1.5194538788452192,49.398545891907496,-15.357786919422246,0.7766692481829077,4,-0.41099929809571023,-1.240999221801765,-3.981247901916511,-4.619997978210449,3.5900001525878906,3,0.03147644703107311,-1.1379346632202731,40.0,-1.5073177085756286,40.27999877929688,-1.5242733548635248,40.77999877929688,0.03147644703107311
1447,2021-04-05,40.310001373291016,40.4900016784668,40.06999969482422,40.08000183105469,4416500.0,0.006994818949106474,-2.359964600149534,-5.476203451408738,64.21725959965207,60.05873450576003,-0.728580595973142,-1.1725445525839575,-3.9829248315282086,-5.835084112850268,46.145789162434845,0.46000289916991477,0.9199352706986659,1.0275016784667983,-0.4780926588400547,2.5330960157736513,0.27470450981337535,1.7802988471202212,-1.6376091558801278,51.116062621610226,-16.334266876748515,0.7527971686534258,4,-0.6910018920898438,-1.5210018157958984,-3.8700008392333984,-4.900000572204583,2.9449996948242116,0,0.04167700937586494,17.435250391236305,40.02999877929688,-1.1379346632202731,40.0,-1.5073177085756286,40.27999877929688,0.04167700937586494
1448,2021-04-06,40.70000076293945,40.79499816894531,40.099998474121094,40.11000061035156,4958000.0,0.00967500313475167,-1.2786709941279102,2.5652231602341895,65.21737842730272,60.98383411026572,-1.048565030883502,-1.4784651625177219,-4.211951010806068,-6.127332921807174,45.260065155053546,0.6949996948242188,0.8698790685695741,1.3160009384155273,-0.28633115134039855,2.9183330281714532,0.5148348935375608,2.117166983293494,-1.875472067586891,72.3462753265955,2.4498919644920107,0.8011660448779634,4,-1.0810012817382812,-1.815999984741211,-4.2074995040893555,-5.28999996185302,2.2199974060058594,1,0.04078623627259659,-2.359964600149534,40.310001373291016,17.435250391236305,40.02999877929688,-1.1379346632202731,40.0,0.04078623627259659
1449,2021-04-07,40.63999938964844,40.90999984741211,40.38999938964844,40.854000091552734,3678200.0,-0.0014742351883603177,2.190184766964275,-0.36271296026896843,62.66231031800679,61.5500055800275,-0.8034107286002197,-1.369766875915964,-4.015434588100312,-5.96670206815115,44.0805507842538,0.5200004577636719,0.8397055743190691,1.180499649047853,-0.5112442901821481,2.872243588277854,0.3346276794328489,2.026371618662857,-1.6724624050307,82.45612730517549,15.101087073028665,0.8458719696150017,4,-1.0209999084472656,-1.6609992980957031,-4.116998672485352,-5.229998588562005,3.1800003051757812,2,0.04502957329081125,-1.2786709941279102,40.70000076293945,-2.359964600149534,40.310001373291016,17.435250391236305,40.02999877929688,0.04502957329081125
1450,2021-04-08,40.810001373291016,40.849998474121094,40.52000045776367,40.59000015258789,4233200.0,0.004183119739068708,1.2000203453625289,-1.0280397155029501,65.1050243055898,62.16751997428162,-0.6358152535501773,-1.515060173124219,-4.06476368966176,-6.047955840616254,42.78072899420643,0.3299980163574219,0.7747557288318774,1.285501480102539,-0.5110620551602878,3.082065015365366,0.3872197124711221,2.183783247733956,-1.7080365967640176,93.50237953599047,26.415363702809827,0.8982817676314142,4,-0.7660007476806641,-1.8310012817382812,-3.9250011444091797,-5.400000572204583,2.9199981689453125,3,0.05660371185641733,2.190184766964275,40.63999938964844,-1.2786709941279102,40.70000076293945,-2.359964600149534,40.310001373291016,0.05660371185641733
1451,2021-04-09,40.13999938964844,41.09700012207031,39.900001525878906,40.849998474121094,5485600.0,-0.016417592773742884,-1.0117711171662125,-3.227250658898599,57.507503379384595,61.93451794971897,0.20288322627851585,-0.7520913431872884,-3.2906696382784304,-5.288208898096784,41.85279282837214,1.1969985961914062,0.8259480588084074,0.5319995880126953,-1.2126897996812573,2.276688975706648,-0.340345105834281,1.4043442818596716,-0.9116724887267296,20.049970361966434,-43.698115008510456,0.8723446938469781,4,0.14949989318847656,-1.1609992980957031,-3.3974990844726562,-4.729998588562005,3.6599998474121094,4,0.08320877437405327,1.2000203453625289,40.810001373291016,2.190184766964275,40.63999938964844,-1.2786709941279102,40.70000076293945,0.08320877437405327
1452,2021-04-12,40.70000076293945,40.88999938964844,40.150001525878906,40.310001373291016,5609900.0,0.013951205326511174,-1.084503712618605,-0.5492956233008457,58.44347026274896,61.62890176278815,-0.28170830375591294,-1.1679910631286674,-3.712779863916694,-5.762441072799689,41.652285393847755,0.75,0.9516757793499266,0.962500953674315,-0.6964003641392367,2.6214022714878666,0.1330502947675427,1.7919516125810873,-1.3528934650867228,66.83376568744303,7.029557862006179,0.829450658906774,4,-0.41050148010253906,-1.4360008239746094,-3.90000057220459,-5.28999996185302,2.9850006103515625,0,0.07174442541053239,-1.0117711171662125,40.13999938964844,1.2000203453625289,40.810001373291016,2.190184766964275,40.63999938964844,0.07174442541053239
1453,2021-04-13,40.91999816894531,41.25,40.599998474121094,40.7599983215332,7243600.0,0.005405341569580058,-1.708342274038576,0.4102566610587269,65.62499627471055,62.793880368885674,-0.5361391234486348,-1.2645913730654925,-3.7749796273457505,-5.903141535118294,41.40206072491543,0.6500015258789062,1.004881958839519,1.0629983901977553,-0.5738418453782757,2.6998386257737863,0.24457827240973984,1.8814185079857708,-1.4612372979774193,75.5553922926074,12.575569256890091,0.8184201177880166,4,-0.6094989776611328,-1.3899974822998047,-4.119997978210449,-5.50999736785888,2.6500015258789062,1,0.05706263449791593,-1.084503712618605,40.70000076293945,-1.0117711171662125,40.13999938964844,1.2000203453625289,40.810001373291016,0.05706263449791593
1454,2021-04-14,40.27000045776367,40.7869987487793,39.65999984741211,40.57500076293945,10340200.0,-0.015884597758240693,2.0919194984877185,-1.9062537252938512,66.037741507501,63.312851799278576,0.1254875311950414,-0.520794270691411,-2.963102052847887,-5.167879921784298,40.62350969075702,1.2599983215332031,0.9860351234661948,0.33650074005127095,-1.2216532477721387,1.8946547278746806,-0.4425762538604303,1.1155777339629722,-0.667940456473211,38.36481457933969,-31.150237253223096,0.7790769939117047,4,0.04049873352050781,-0.7399997711181641,-3.4700002670288086,-4.859999656677239,3.599998474121101,2,0.06580575319240523,-1.708342274038576,40.91999816894531,-1.084503712618605,40.70000076293945,-1.0117711171662125,40.13999938964844,0.06580575319240523
1455,2021-04-15,41.04999923706055,41.132999420166016,40.29999923706055,40.33000183105469,6743000.0,0.01936922697865273,-1.1358908022086045,-2.3606448708007104,64.99188835608135,63.31195249233086,-0.5474788263595585,-1.2075502554371624,-3.5659182849411835,-5.857852198216278,39.79905956605302,0.8629989624023438,0.9106313262862358,1.0179996490478516,-0.5618955061410631,2.597894804236766,0.2280520714533978,1.8079472266423053,-1.3899993896484375,87.42133687132475,17.549298546135688,0.789947577594456,4,-0.5949993133544922,-1.519998550415039,-3.9949989318847656,-5.469998359680176,3.0800018310546804,3,0.06747869693656106,2.0919194984877185,40.27000045776367,-1.708342274038576,40.91999816894531,-1.084503712618605,40.70000076293945,0.06747869693656106
1456,2021-04-16,41.0,41.47000122070313,40.76499938964844,41.15999984741211,8150500.0,-0.001218008233612955,-1.2380972564501802,-0.22222281091219276,58.99815705513822,62.732052209607104,-0.3860078520412742,-1.049095570177883,-3.330828638525986,-5.7211950217578575,38.968775913746605,0.7050018310546946,0.9254477984342842,0.8650003433227553,-0.6834253255300808,2.4134260121755915,0.0907875088963408,1.6392131777491699,-1.3400001525878906,74.03310143082624,7.0105245691591875,0.7742128344264175,4,-0.4349994659423828,-1.3599987030029297,-3.8700008392333984,-5.345000267028809,3.520000457763672,4,0.06658535468869098,-1.1358908022086045,41.04999923706055,2.0919194984877185,40.27000045776367,-1.708342274038576,40.91999816894531,0.06658535468869098
1457,2021-04-19,40.95000076293945,41.36000061035156,40.45500183105469,40.86999893188477,6512900.0,-0.0012194935868425905,1.011104988767855,-0.5000119209402794,51.81238841600539,61.24260887501851,-0.26337417098611837,-0.9028315382879839,-3.0896024065107213,-5.590016323021857,37.84620710040878,0.904998779296875,0.916670787496983,0.7245010375976548,-0.7902753586214288,2.2392774338167385,-0.032887160511890556,1.4818892357072002,-1.1090007781982436,71.2707147388407,6.599490269276657,0.7573881981095434,4,-0.38500022888183594,-1.3099994659423828,-3.762500762939453,-5.295001029968262,3.200000762939453,0,0.06959703103840709,-1.2380972564501802,41.0,-1.1358908022086045,41.04999923706055,2.0919194984877185,40.27000045776367,0.06959703103840709
1458,2021-04-20,41.02999877929688,41.06999969482422,40.43000030517578,40.84000015258789,5857500.0,0.0019535534766053075,3.7407281820879072,2.3749284760636225,58.78220830943559,60.81148642962171,-0.32591242353718286,-0.9130807736203721,-3.001870562588323,-5.592974376214947,36.56461295123777,0.6399993896484375,0.8874911297517372,0.730499076843266,-0.7899232090934802,2.250921362780012,-0.02971206612510713,1.490710219811639,-1.0260986709594775,75.69049129469893,11.307201060412808,0.7602111429683741,4,-0.4649982452392649,-1.279998779296875,-3.7749996185302805,-5.374999046325691,3.150001525878899,1,0.0647088148424173,1.011104988767855,40.95000076293945,-1.2380972564501802,41.0,-1.1358908022086045,41.04999923706055,0.0647088148424173
1459,2021-04-21,41.58000183105469,41.63999938964844,40.77000045776367,40.77000045776367,6706500.0,0.01340490051477472,-1.1481418688217315,4.2631959363140135,67.40089771403893,61.06658347500495,-0.814172674446894,-1.321330580223524,-3.37784063517816,-6.08159674550113,35.55469588643715,0.8699989318847656,0.8630656540451724,1.1475019454956055,-0.3295775985443399,2.624581489535551,0.40896217347562924,1.8860417175155817,-1.4294916114807137,95.52257076404962,29.56255983684312,0.738539772019973,4,-0.9300022125244141,-1.7450027465820312,-4.250001907348633,-5.925002098083496,1.8499984741210938,2,0.04785949437556947,3.7407281820879072,41.02999877929688,1.011104988767855,40.95000076293945,-1.2380972564501802,41.0,0.04785949437556947
1460,2021-04-22,40.97000122070313,41.4900016784668,40.79999923706055,41.47000122070313,5643400.0,-0.014670528703439545,1.5555602650504352,-0.6172829040628812,59.17970641747967,61.25238381257107,-0.2001357090518141,-0.5223099796489024,-2.590859514202748,-5.392541791187007,35.49219847487448,0.7800025939941406,0.7843764852069413,0.40050125122071023,-0.6682804817322321,1.4692829841736526,-0.13388961525576093,0.9348921176971814,-0.6407523007202229,44.62820860419865,-22.458982783645098,0.5343908664764695,4,-0.32000160217285867,-1.1350021362304759,-3.567502021789558,-5.315001487731941,2.6199989318847585,3,0.07078344214732901,-1.1481418688217315,41.58000183105469,3.7407281820879072,41.02999877929688,1.011104988767855,40.95000076293945,0.07078344214732901
1461,2021-04-23,40.40999984741211,40.63000106811523,40.18999862670898,40.43999862670898,4725400.0,-0.013668571066774549,1.1463342017120208,0.05999755859373579,50.92591153578256,60.417099509574804,0.4494582784498107,0.14017631603063307,-1.8625387760669412,-4.760730011721009,34.865987312692084,0.7800025939941548,0.7190480976629985,-0.22000007629394247,-1.0787146221237407,0.6387144695358558,-0.6493573492088416,0.20935719662095664,1.2299995422363281,15.172489996290953,-51.7069449588527,0.42935727291490006,4,0.23999977111816406,-0.5750007629394531,-2.8650007247924805,-4.755000114440918,3.4399986267089844,4,0.09205645223335357,1.5555602650504352,40.97000122070313,-1.1481418688217315,41.58000183105469,3.7407281820879072,41.02999877929688,0.09205645223335357
1462,2021-04-26,40.13000106811523,40.599998474121094,39.88999938964844,40.38000106811523,7078400.0,-0.00692894779396569,1.05798383440768,8.333672431334628,44.61248018737438,58.082375499870786,0.7153235953972796,0.4511835661734338,-1.467196480530653,-4.41141666257306,33.54665876995274,0.7099990844726562,0.6106928529918818,-0.5049989700317425,-1.350059310163843,0.34006137010035786,-0.9275291400977963,-0.08246879996568879,1.4809983062744223,13.714381626673703,-50.305907193645524,0.4225301700660504,4,0.5199985504150462,-0.295001983642571,-2.3962507247924734,-4.475001335144036,3.9599990844726634,0,0.10939444985802549,1.1463342017120208,40.40999984741211,1.5555602650504352,40.97000122070313,-1.1481418688217315,41.58000183105469,0.10939444985802549
1463,2021-04-27,40.099998474121094,40.52999877929688,40.06499862670898,40.22999954223633,3999400.0,-0.0007476350160871004,-3.6499837875982784,0.5200042724609375,44.86691353404726,55.73006128059814,0.6892600079098514,0.4507398560884752,-1.314985132264951,-4.314763709071521,31.59932235787009,0.46500015258790484,0.6038025067352208,-0.5010015487670927,-1.375696703546943,0.3736936060127576,-0.9383491261570214,-0.063653971377164,1.4421609008789105,11.999947684151786,-47.63575783421265,0.4373475773899267,4,0.6650009155273438,-0.2649993896484375,-2.317498207092285,-4.444998741149902,3.890003204345703,1,0.10099758618124444,1.05798383440768,40.13000106811523,1.1463342017120208,40.40999984741211,1.5555602650504352,40.97000122070313,0.10099758618124444
1464,2021-04-28,40.11999893188477,40.47999954223633,39.959999084472656,40.2599983215332,7411400.0,0.0004987645517389172,-1.2608760552634635,1.076909533730395,43.24850920752854,53.31413026409228,0.7216314550834895,0.4407347087792246,-1.2090576506344846,-4.261572674742368,29.472908399646926,0.5200004577636719,0.5457476620836559,-0.4730010986328068,-1.362853294417512,0.4168510971518984,-0.917927196525163,-0.028075000740450662,1.3560740437011702,14.374950826238846,-39.284136865353425,0.4449260978923541,4,0.6450004577636648,-0.2849998474121165,-2.024998664855964,-4.464999198913581,3.8400001525878835,2,0.10119644769143754,-3.6499837875982784,40.099998474121094,1.05798383440768,40.13000106811523,1.1463342017120208,40.40999984741211,0.10119644769143754
1465,2021-04-29,41.685001373291016,41.97999954223633,40.15999984741211,40.2599983215332,7898400.0,0.039008037962894315,-1.2399996243990385,-10.178637602180354,62.86429399526736,53.74370103521774,-0.8312367674417231,-1.0451442264917645,-2.6808652703334417,-5.754238178039884,28.37897342315614,1.8600006103515554,0.4533970715659308,1.0077512741088839,0.03874941824685152,1.9767531299709162,0.5232503461778677,1.4922522020399,-1.7950019836425781,85.88525610488409,26.81922927641792,0.48450092793101734,4,-0.7500019073486328,-1.680002212524414,-3.6075010299682617,-6.030001640319824,2.1949996948242116,3,0.04186155390180324,-1.2608760552634635,40.11999893188477,-3.6499837875982784,40.099998474121094,1.05798383440768,40.13000106811523,0.04186155390180324
1466,2021-04-30,41.290000915527344,41.599998474121094,40.7599983215332,41.310001373291016,7664100.0,-0.009475841303840382,1.8000254315414692,-0.014035378899013802,55.05137103743433,54.103587993154285,-0.4366969662934892,-0.5806793115797646,-2.257879978014202,-5.299161272084227,27.744224828432408,0.9250030517578125,0.397899061709154,0.54975070953369,-0.40581259711655804,1.505314016183938,0.07196905620856597,1.027532362858814,-1.3582015228271516,66.98571405104393,8.534511019398636,0.4777816533251257,4,-0.35500144958496094,-1.2850017547607422,-3.195000648498535,-5.635001182556152,2.4899978637695384,4,0.0557035404713595,-1.2399996243990385,41.685001373291016,-1.2608760552634635,40.11999893188477,-3.6499837875982784,40.099998474121094,0.0557035404713595
1467,2021-05-03,41.9900016784668,42.29999923706055,41.5099983215332,41.52000045776367,6138100.0,0.01695327554900139,-2.224457384859714,-23.499523173755485,58.46521293785246,54.068366285200604,-1.088083025449734,-1.210424449195159,-2.8734727412391905,-5.926102283931762,27.008001550551786,1.0099983215332031,0.3130373481425863,1.1657514572143555,0.08259082953206587,2.248912084896645,0.6241711433732107,1.7073317710555003,-2.0172382827758852,86.75224194960362,29.206142467754923,0.5415803138411449,5,-0.8950023651123047,-1.4000015258789062,-3.5525026321411133,-6.3350019454956055,1.0499992370605469,0,0.04429618293176052,1.8000254315414692,41.290000915527344,-1.2399996243990385,41.685001373291016,-1.2608760552634635,40.11999893188477,0.04429618293176052
1468,2021-05-04,42.36000061035156,42.47999954223633,41.88999938964844,42.09000015258789,6947600.0,0.00881159602512005,1.3137337033352532,0.5744675670411012,67.30131221693736,54.057301229967095,-1.3964306004967924,-1.5280265938186446,-3.1449644631161533,-6.231963938817827,26.088142192950762,0.5900001525878906,0.29546551696341083,1.4527503967285185,0.17309692015374623,2.7324038733032907,0.8129236584411359,2.092577135015901,-2.2941477810058686,95.23813848862326,33.808944313582316,0.6398267382873847,5,-1.1750011444091797,-1.4345016479492188,-3.6900014877319336,-6.4900007247924805,0.5900001525878906,1,0.04084040409134371,-2.224457384859714,41.9900016784668,1.8000254315414692,41.290000915527344,-1.2399996243990385,41.685001373291016,0.04084040409134371
1469,2021-05-05,42.47000122070313,42.5099983215332,41.88999938964844,42.2400016784668,4729700.0,0.002596803795245739,3.000073834340352,0.8518487121886699,63.22160380474745,54.50640093966352,-1.527546095649754,-1.5746306902251561,-3.14960245048249,-6.274620448892222,25.05492716640592,0.6199989318847656,0.3376786825988418,1.4712509155273494,0.021640498342335945,2.920861332712363,0.7464457069348427,2.196056124119856,-2.2592995885839997,98.29799460422926,38.49780264073695,0.7248052085925071,5,-1.2700023651123118,-1.5295028686523509,-3.2900018692016673,-6.090001106262214,0.9499969482421804,2,0.035789979139974726,1.3137337033352532,42.36000061035156,-2.224457384859714,41.9900016784668,1.8000254315414692,41.290000915527344,0.035789979139974726
1470,2021-05-06,43.11999893188477,43.20000076293945,42.54999923706055,42.75,5286100.0,0.015304866788296234,1.4528239417865652,1.6086942099414339,67.75541996458792,56.3763463206419,-2.056787383673118,-2.153085716150308,-3.699986346813361,-6.850894562507058,24.137702615388974,0.729999542236321,0.3595102079617192,2.005748748779304,0.2780320103826597,3.7334654871759483,1.1418903795809854,2.8696071179776226,-2.7253535646125115,96.72123971283517,37.12187336017368,0.8638583691983215,5,-1.5749988555908274,-1.8344993591308665,-3.915999412536628,-6.715998649597175,-0.299999237060554,3,0.019480523501747005,3.000073834340352,42.47000122070313,1.3137337033352532,42.36000061035156,-2.224457384859714,41.9900016784668,0.019480523501747005
1471,2021-05-07,43.47999954223633,43.599998474121094,42.790000915527344,43.04999923706055,5148100.0,0.008348808424606835,1.4179097679291262,1.1621663419009396,70.14328182687366,59.213102058364036,-2.1629716449181586,-2.371626635816881,-3.9434976326829414,-7.1338507378110165,24.197138773543287,0.80999755859375,0.30064029701572537,2.198749351501462,0.2376218707765716,4.159876832226352,1.2181856111390204,3.1793130918639037,-2.8048186353973463,94.25842473091784,34.64268912973557,0.9805637403624446,5,-1.7000007629394531,-1.9945011138916016,-4.276000022888184,-7.0759992599487305,-0.720001220703125,4,0.009199667205385786,1.4528239417865652,43.11999893188477,3.000073834340352,42.47000122070313,1.3137337033352532,42.36000061035156,0.009199667205385786
1472,2021-05-10,43.61999893188477,44.2599983215332,43.41999816894531,43.52999877929688,5437600.0,0.0032198572015267324,-4.419331815664552,0.2093025318926208,70.42584363972215,62.052983181216796,-1.9621993000570583,-2.4049538686146548,-3.934287405084909,-7.200797910158336,24.396138444064448,0.8400001525878906,0.335089498617279,2.192748832702641,-0.006493861879391716,4.391991527284674,1.093127485411621,3.292370179993661,-2.5938399169719375,72.99579417365119,14.77669511220774,1.0996213472910168,5,-1.510000228881843,-1.6599998474121165,-4.415999412536628,-7.088499069213874,-1.7099990844726634,0,0.0036680387741860887,1.4179097679291262,43.47999954223633,1.4528239417865652,43.11999893188477,3.000073834340352,42.47000122070313,0.0036680387741860887
1473,2021-05-11,43.25500106811523,43.86000061035156,42.63000106811523,43.72000122070313,5816700.0,-0.008367672460045439,2.30201692806343,-5.166659602424605,63.60681178830815,64.31501680130341,-1.2321763310555056,-1.9563575763127474,-3.4441337465217714,-6.762691648409479,23.915179616521588,1.2299995422363352,0.4676224577921744,1.7110008239746008,-0.6188933320895842,4.040894980038786,0.5460537459425083,2.8759479020066934,-1.7761045502755408,57.595033487262306,3.925430140193889,1.164947078032093,5,-1.045001983642571,-1.295001983642571,-4.051001548767083,-6.566001892089837,-1.9249992370605398,1,-0.00497052704378198,-4.419331815664552,43.61999893188477,1.4179097679291262,43.47999954223633,1.4528239417865652,43.11999893188477,-0.00497052704378198
1474,2021-05-12,42.91999816894531,43.63000106811523,42.84000015258789,43.13999938964844,4770500.0,-0.007744836224656937,-3.1579296082879544,0.47312074948520666,66.58159293321418,64.72805001663085,-0.5120749310669623,-1.4889852291578691,-2.9927020812435785,-6.357382856388725,24.719140192724172,0.7900009155273366,0.6740188608378617,1.2434980392456083,-1.0827414215516882,3.569737500042905,0.08037830884696007,2.4066177696442566,-1.0517473985885317,21.637376022272488,-31.805440623447968,1.16311973039865,5,-0.4099998474121094,-0.9599990844726562,-3.6684980392456055,-6.125997543334961,-2.4199981689453125,2,0.0006990353046159026,2.30201692806343,43.25500106811523,-4.419331815664552,43.61999893188477,1.4179097679291262,43.47999954223633,0.0006990353046159026
1475,2021-05-13,43.81999969482422,44.04999923706055,42.78499984741211,42.81999969482422,5056200.0,0.020969281553467,-1.3644855148416721,-4.545429324455542,77.4115521450908,67.21251458414824,-1.203990775431194,-2.2881390744885834,-3.7846932587163877,-7.184165001469225,25.368844751202314,1.2649993896484375,0.9274412921057476,2.0049995422363267,-0.4880452893330869,4.49804437380574,0.7584771264516235,3.25152195802103,-1.6169042673027363,73.00617373518011,14.11425024421149,1.2465224157847052,5,-0.9350013732910156,-1.8600006103515625,-4.520999908447266,-7.0,-2.9899978637695312,3,-0.009128286824843457,-3.1579296082879544,42.91999816894531,2.30201692806343,43.25500106811523,-4.419331815664552,43.61999893188477,-0.009128286824843457
1476,2021-05-14,43.72999954223633,44.42499923706055,43.72000122070313,44.0,3295100.0,-0.0020538601828999914,-3.862103892345725,-0.2700004577636719,79.85070189089853,69.58868002337557,-0.8174409916959817,-2.0902982619391963,-3.560678413950555,-7.023120573636774,25.859024511329608,0.7049980163574148,1.2155927239263775,1.7784994125366183,-0.8232367311557098,4.380235556228946,0.47763134069045066,3.079367484382786,-1.2389377095532055,61.281314552394385,-3.1879009155195988,1.3008680718461652,5,-0.5725002288818359,-1.6875,-4.218499183654785,-6.76099967956543,-3.1800003051757812,4,-0.02080950964870676,-1.3644855148416721,43.81999969482422,-3.1579296082879544,42.91999816894531,2.30201692806343,43.25500106811523,-0.02080950964870676
1477,2021-05-17,43.79999923706055,44.09500122070313,43.46099853515625,44.0,3203000.0,0.0016007248012113173,2.2512691100090145,0.7407423105723449,80.47774813585838,71.05272845881125,-0.674637369612455,-2.0404506167960363,-3.5137191712133955,-7.017754250965467,26.653622270705114,0.6340026855468821,1.2709916367066967,1.7059991836547823,-0.9757410396367945,4.387739406946359,0.36512907200899747,3.046869295300567,-1.0149993896484375,65.1810229774647,-5.680438006116944,1.3408701116457884,5,-0.6424999237060547,-1.7574996948242188,-4.165749549865723,-6.830999374389648,-3.6599998474121094,0,-0.023744313553488938,-3.862103892345725,43.72999954223633,-1.3644855148416721,43.81999969482422,-3.1579296082879544,42.91999816894531,-0.023744313553488938
1478,2021-05-18,43.685001373291016,44.09000015258789,43.66999816894531,44.0,3687500.0,-0.002625522049603757,-1.4347585718866442,1.574987125445841,78.91323529593745,72.79624306894347,-0.3932801688055889,-1.8091016627564613,-3.307122300641865,-6.8244198543304435,27.52477150852596,0.4200019836425781,1.4278038613746489,1.4582511901855497,-1.2642652548727256,4.180767635243825,0.09699296765641208,2.8195094127146874,-0.6376016235351543,54.878162245647985,-22.173049455110544,1.3612582225291388,5,-0.19750213623046875,-1.6425018310546875,-3.9082517623901367,-6.716001510620117,-3.315002441406243,1,-0.040631829462735025,2.2512691100090145,43.79999923706055,-3.862103892345725,43.72999954223633,-1.3644855148416721,43.81999969482422,-0.040631829462735025
1479,2021-05-19,43.56999969482422,43.61000061035156,43.22000122070313,43.52000045776367,3892600.0,-0.002632520884779166,4.99994131283184,-0.15872842870118076,69.98937710000487,73.04446052843424,-0.11827214999286895,-1.620451647870503,-3.114798909001152,-6.637501612734333,27.70339918755186,0.4650001525878835,1.5155276634826862,1.2437496185302734,-1.5243196787701763,4.011818915830723,-0.14028503011995497,2.627784267180502,0.8549995422363281,47.865862168423604,-26.908446235180904,1.384034648650226,5,-0.042499542236328125,-1.5275001525878906,-3.649749755859375,-6.579999923706055,-2.8800010681152415,2,-0.05141147301948745,-1.4347585718866442,43.685001373291016,2.2512691100090145,43.79999923706055,-3.862103892345725,43.72999954223633,-0.05141147301948745
1480,2021-05-20,43.86999893188477,44.0,43.40499877929688,43.459999084472656,4203800.0,0.006885454192376184,-1.288464218904778,8.200122072175315,77.9220629094917,73.90876953761402,-0.33603331682695625,-1.7834912262141884,-3.3446465307900866,-6.865983786227218,28.00094197695653,0.5950012207031179,1.5300090244619824,1.3987489700317468,-1.374003282238327,4.171501222301821,0.012372843896706343,2.7851250961667873,0.5309003448486251,53.941807567992264,-20.916438725249087,1.3863761261350385,5,-0.3424987792968821,-1.7124996185302805,-3.949748992919929,-6.879999160766609,-2.9899978637695455,3,-0.07681784850547269,4.99994131283184,43.56999969482422,-1.4347585718866442,43.685001373291016,2.2512691100090145,43.79999923706055,-0.07681784850547269
1481,2021-05-21,44.13000106811523,44.18999862670898,43.77999877929688,43.83000183105469,3716300.0,0.005926650160948288,-1.049971866983284,0.7317057285608982,75.59807695466704,74.48346212816344,-0.552206840885809,-1.8451105087880606,-3.4965020853904107,-7.055903340694343,29.21698611103655,0.40999984741209516,1.5935540124369183,1.4727510452270423,-1.2156066707643234,4.161108761218408,0.128572187231363,2.8169299032227215,0.24728024749756372,93.81466814011372,19.61571229787222,1.3441788579956813,5,-0.6025009155273366,-1.972501754760735,-4.137500762939446,-7.140001296997063,-3.5499992370605398,4,-0.07477904276428515,-1.288464218904778,43.86999893188477,4.99994131283184,43.56999969482422,-1.4347585718866442,43.685001373291016,-0.07477904276428515
1482,2021-05-24,44.52000045776367,44.95000076293945,44.25,44.27000045776367,4282700.0,0.008837511448197777,-3.8275762279340193,0.8333354526150014,75.71427922670642,75.82873628798548,-0.895261641052592,-1.9914623653908592,-3.759987646916464,-7.367891051820962,31.077900882897648,0.8199996948242259,1.5823580649156384,1.6432504653930664,-0.8885999673117766,4.175100898097909,0.3773252490406449,2.909175681745488,-1.2999992370605398,75.14448445345066,3.4578487255591455,1.2659252163524215,5,-0.6525001525878906,-2.1000003814697266,-4.417499542236328,-7.420000076293945,-3.7400016784667898,0,-0.08917343171344938,-1.049971866983284,44.13000106811523,-1.288464218904778,43.86999893188477,4.99994131283184,43.56999969482422,-0.08917343171344938
1483,2021-05-25,44.150001525878906,44.63000106811523,43.90999984741211,44.56999969482422,4665300.0,-0.008310847441158176,1.6666666666667105,-1.67999267578125,68.83408800491281,76.07901351817421,-0.4301954453550536,-1.3728784673528338,-3.2787057335837346,-6.917567479378221,32.85912698927333,0.7200012207031179,1.5121043748031582,1.070751380920413,-1.155383369437132,3.296886131277958,-0.042315994258359524,2.1838187560991855,-0.8954003143310487,53.75725729809092,-13.961628887232266,1.1130673751787734,5,-0.282501220703125,-1.730001449584961,-4.0475006103515625,-7.030000686645508,-3.6599998474121094,1,-0.09082677231347258,-3.8275762279340193,44.52000045776367,-1.049971866983284,44.13000106811523,-1.288464218904778,43.86999893188477,-0.09082677231347258
1484,2021-05-26,44.18000030517578,44.275001525878906,43.91999816894531,44.16999816894531,3085900.0,0.0006794740262758836,2.5499523173755483,-0.023814713896457767,63.80210066628045,74.56685224275085,-0.29353531781386977,-1.141649601024973,-3.2015485858818096,-6.866092060376502,34.87874370744113,0.35500335693359375,1.4272176991883399,0.8977500915527372,-0.8893241576421929,2.6848243407476673,0.004212966955272179,1.7912872161502023,-0.8914911026000922,50.161846656773754,-13.314719859292374,0.8935371245974644,5,-0.09499931335449219,-1.760000228881836,-4.022500038146973,-7.020000457763672,-3.799999237060554,2,-0.08623814728323254,1.6666666666667105,44.150001525878906,-3.8275762279340193,44.52000045776367,-1.049971866983284,44.13000106811523,-0.08623814728323254
1485,2021-05-27,43.43000030517578,44.08000183105469,43.209999084472656,43.88999938964844,5817600.0,-0.016976007125833692,1.0714253276536998,-45.990083905415716,49.40899240577562,71.1844400777372,0.44178376773858474,-0.2679538054366475,-2.361859299416615,-6.031286054513565,35.215711283749755,0.970001220703125,1.4082156432956623,0.060500144958496094,-1.5609442037395027,1.681944493656495,-0.7502220293905069,0.871222319307499,1.5200004577636719,12.643736119667375,-45.00012521376764,0.8107221743490007,5,0.6499996185302734,-1.010000228881836,-3.1875009536743164,-6.034999847412109,-3.779998779296875,3,-0.06309006813753726,2.5499523173755483,44.18000030517578,1.6666666666667105,44.150001525878906,-3.8275762279340193,44.52000045776367,-0.06309006813753726
1486,2021-05-28,43.59000015258789,43.88100051879883,43.400001525878906,43.400001525878906,3133000.0,0.0036840857998576837,-4.063183889814685,-0.4130413149121789,49.64707318474257,67.75880952761322,0.29037233012284247,-0.2601464419672155,-2.4239480371065554,-6.094150221713832,35.57088900659524,0.4809989929199219,1.404813495854647,0.10550003051757528,-1.1880419651458212,1.3990420261809717,-0.5412709673141194,0.75227102834927,1.3252005767822297,21.839120778899044,-32.46398595661074,0.6467709978316969,5,0.48999977111816406,-1.1700000762939453,-3.347500801086426,-6.05000114440918,-3.740001678466797,4,-0.06217020130732376,1.0714253276536998,43.43000030517578,2.5499523173755483,44.18000030517578,1.6666666666667105,44.150001525878906,-0.06217020130732376
1487,2021-06-01,43.849998474121094,44.02999877929688,43.61999893188477,43.72000122070313,3496800.0,0.005964632269398251,-1.484833772599173,0.6842010159214195,57.1772899915056,65.34370449378746,0.042702929074195595,-0.39384646242897503,-2.5874429395403595,-6.260422672841372,35.447258273226325,0.4399986267089915,1.2496893404529743,0.272498512268065,-0.8205441548352397,1.3655411793713697,-0.27402282128358735,0.8190198458197173,1.0310982223510763,45.070316592566954,-8.452187838275712,0.5465213335516533,6,0.23000144958496094,-1.4299983978271484,-3.607499122619629,-6.309999465942383,-4.25,1,-0.07457233196932167,-4.063183889814685,43.59000015258789,1.0714253276536998,43.43000030517578,2.5499523173755483,44.18000030517578,-0.07457233196932167
1488,2021-06-02,44.09000015258789,44.22000122070313,43.71900177001953,43.97000122070313,3525100.0,0.005473242572823223,1.6368318024393305,0.923088209401956,64.44447165491017,64.72760388877694,-0.1495331441190828,-0.5244862291749826,-2.7393802097173747,-6.400439424920435,35.247320208111184,0.5009994506836009,1.08992724914809,0.4260002136230483,-0.5260869834345314,1.378087410680628,-0.05004338490574156,0.9020438121518382,0.7576745916442889,82.62901885494871,24.037509608685696,0.47604359852879014,6,-0.010000228881835938,-1.635000228881836,-3.847500801086426,-6.417499542236328,-4.1399993896484375,2,-0.07507374374769027,-1.484833772599173,43.849998474121094,-4.063183889814685,43.59000015258789,1.0714253276536998,43.43000030517578,-0.07507374374769027
1489,2021-06-03,43.9900016784668,44.02999877929688,43.56999969482422,43.97999954223633,4312200.0,-0.0022680533856886953,9.222617836553308,0.08335187716565964,52.615418202817715,61.91575447692426,0.018224452332944452,-0.3212448147526672,-2.5303536962587145,-6.198824895603764,34.93312387475507,0.5200004577636719,0.9107619361746018,0.2500017166137667,-0.5274240993323218,1.0274275325598552,-0.13871119135927756,0.6387146245868109,0.8249195525701936,77.22781626039543,19.61449746575728,0.3887129079730426,6,0.08999824523925781,-1.5350017547607422,-3.69000244140625,-6.220001220703125,-4.200000762939453,3,-0.07956353413174011,1.6368318024393305,44.09000015258789,-1.484833772599173,43.849998474121094,-4.063183889814685,43.59000015258789,-0.07956353413174011
1490,2021-06-04,43.959999084472656,44.334999084472656,43.724998474121094,44.18999862670898,3091700.0,-0.0006820321175123878,1.3461541283057623,-22.995041952707147,53.605010050954334,59.472080376511734,0.06966182272528698,-0.23724872830669597,-2.3671796524172635,-6.054054371946869,34.2133042848895,0.6100006103515625,0.7422250203250798,0.1779991149902358,-0.5474154808965821,0.9034137108770537,-0.18470818295317315,0.5407064129336447,0.8228237036330484,59.89294340361643,2.6302660596967513,0.3627072979434075,6,0.12000083923339844,-1.404998779296875,-3.6599998474121094,-5.564998626708984,-4.799999237060547,4,-0.08143762718188818,9.222617836553308,43.9900016784668,1.6368318024393305,44.09000015258789,-1.484833772599173,43.849998474121094,-0.08143762718188818
1491,2021-06-07,43.88000106811523,44.099998474121094,43.540000915527344,43.88000106811523,4285800.0,-0.0018197911288330149,1.5454734615317103,-0.0,51.250029802350696,56.753830440472214,0.12345007929499019,-0.1325426228222213,-2.1834648861604364,-5.847890503392527,33.09172800688053,0.55999755859375,0.6818919118346258,0.07800102233886008,-0.6342932680965845,0.7902953127743046,-0.27814612287886575,0.4341481675565859,0.871365245917815,42.76741329340999,-12.93623796059508,0.35614714521772256,6,0.03999900817871804,-1.0250015258788991,-3.410001754760735,-5.31500053405761,-4.88999938964843,0,-0.09639925795968107,1.3461541283057623,43.959999084472656,9.222617836553308,43.9900016784668,1.6368318024393305,44.09000015258789,-0.09639925795968107
1492,2021-06-08,43.77999877929688,43.93000030517578,43.632999420166016,43.83000183105469,3523700.0,-0.002278994676028212,1.376007080078125,-100.0,51.49132441201599,54.82685670792813,0.1200709599444636,-0.021016472223493565,-2.005526878635145,-5.61830856320222,31.518868580302506,0.2970008850097656,0.5513365342624184,-0.030001258850091972,-0.737265021842191,0.6772625041420071,-0.3836331403461415,0.32363062264595754,0.9405401901449508,30.18848006756198,-24.561271158749566,0.35363188149604924,6,-0.007499694824225855,-0.549999237060554,-3.30999946594239,-5.1799983978271555,-4.349998474121101,1,-0.08976702637630607,1.5454734615317103,43.88000106811523,1.3461541283057623,43.959999084472656,9.222617836553308,43.9900016784668,-0.08976702637630607
1493,2021-06-09,43.040000915527344,43.61000061035156,42.93000030517578,43.11000061035156,5710900.0,-0.0169026469712803,-3.689642471916024,1.3999084528534183,43.04463098537399,52.52047118782741,0.7666816615136938,0.7399878090269567,-1.2187637111230032,-4.752836337772443,30.650634152640222,0.8499984741211009,0.4036757189329734,-0.759249114990233,-1.5073861955079266,-0.011112034472539278,-1.1333176552490798,-0.3851805747313861,1.6503272562151068,7.829231738308826,-45.81707646481992,0.3740685402588474,6,0.592498779296875,0.37999916076660156,-2.1975011825561523,-3.7050018310546875,-3.740001678466797,2,-0.07992570558160039,1.376007080078125,43.77999877929688,1.5454734615317103,43.88000106811523,1.3461541283057623,43.959999084472656,-0.07992570558160039
1494,2021-06-10,42.95000076293945,43.29999923706055,42.91999816894531,43.0099983215332,3195000.0,-0.002091081567691666,-5.333206179668129,0.8571117166212534,37.22224223761747,51.166387835809836,0.7418739313512575,0.8773322067117277,-1.0659609046224006,-4.53517425324312,29.730412653290973,0.3800010681152344,0.21161718564268028,-0.8507493972778306,-1.5915474957802331,-0.10995129877542809,-1.2211484465290354,-0.4803503480266258,1.6699142941403338,2.1203232920142128,-49.36166501709878,0.37039904925120143,6,0.6774978637695312,0.4699993133544922,-1.8947515487670898,-3.5250015258789062,-3.6100006103515625,3,-0.06984865999324097,-3.689642471916024,43.040000915527344,1.376007080078125,43.77999877929688,1.5454734615317103,43.88000106811523,-0.06984865999324097
1495,2021-06-11,43.41999816894531,43.49499893188477,42.91600036621094,42.91600036621094,5078600.0,0.010942896336602947,-1.2976233726915207,-8.40030518819939,40.68236135154657,50.1703087432325,0.3020749213811129,0.39614156648765686,-1.4573728125635128,-4.879388524600358,28.554763893685898,0.5789985656738352,0.07670759304883035,-0.3607519149780245,-1.1207124584520542,0.39920862849600525,-0.7407321867150358,0.01922835675898682,1.0979218748464064,42.567450012565324,-3.412689855901263,0.3799802717370134,6,0.20550155639648438,0.3300018310546875,-2.3497495651245117,-3.979999542236328,-4.019996643066406,4,-0.08360196698520828,-5.333206179668129,42.95000076293945,-3.689642471916024,43.040000915527344,1.376007080078125,43.77999877929688,-0.08360196698520828
1496,2021-06-14,42.81999969482422,43.349998474121094,42.11000061035156,43.349998474121094,7227500.0,-0.01381848225295923,3.6792479990787124,-1.0515894641235242,28.85567418251935,47.02346254223403,0.8731873949918239,0.9744290799685515,-0.7851077106156765,-4.163802476822511,26.78015559413328,1.30999755859375,-0.04615998536724675,-0.915250396728517,-1.7885232289775672,-0.04197756447946688,-1.3518868128530457,-0.4786139806039884,1.5697667747610353,39.010945248605125,-3.144603575834779,0.4366364161245262,6,0.4025001525878906,0.7100009918212891,-1.404749870300293,-3.0349998474121094,-3.450000762939446,0,-0.08547407457955924,-1.2976233726915207,43.41999816894531,-5.333206179668129,42.95000076293945,-3.689642471916024,43.040000915527344,-0.08547407457955924
1497,2021-06-15,42.7599983215332,42.9900016784668,42.52999877929688,42.88999938964844,5992400.0,-0.0014012464670397629,1.787848663144832,0.24528559912477688,31.266779291205722,43.33705227960021,0.8518984856469913,1.0039967198720916,-0.6610736509137922,-3.986111565921732,25.29887012061923,0.46000289916991477,-0.05122605767283517,-0.9232517242431655,-1.8982247933127994,0.051721344826468396,-1.4107382587779824,-0.43576518970834854,1.401791562128679,43.333180745442704,2.5359007719450943,0.48748653453481794,6,0.46250152587890625,0.7700023651123047,-1.1272497177124023,-2.7749996185302734,-3.9599990844726562,1,-0.08816643571213378,3.6792479990787124,42.81999969482422,-1.2976233726915207,43.41999816894531,-5.333206179668129,42.95000076293945,-0.08816643571213378
1498,2021-06-16,41.90999984741211,42.68000030517578,41.86999893188477,42.599998474121094,4601100.0,-0.019878356115207052,-1.1038984201217934,5.307638134921799,24.94477945888501,40.262536863607686,1.5199867902850102,1.8068357070325334,0.23182789881479238,-3.0242471928098524,24.020487597174423,0.8899993896484304,-0.09325479107852175,-1.684500122070311,-2.941237835668879,-0.42776240847174307,-2.312868978869595,-1.056131265271027,2.0466111089187393,2.461594801682255,-35.61645558943977,0.6283688567992834,6,1.1924991607666016,1.5,0.1249990463256836,-1.595001220703125,-2.6899986267089773,2,-0.059174410672050315,1.787848663144832,42.7599983215332,3.6792479990787124,42.81999969482422,-1.2976233726915207,43.41999816894531,-0.059174410672050315
1499,2021-06-17,41.33000183105469,41.88999938964844,41.099998474121094,41.88999938964844,7362500.0,-0.013839131912887326,1.8214441416893732,0.8115922799219367,25.917409921378606,37.18613684921038,1.880766152564206,2.329867837561764,0.8508082511730635,-2.34803266029445,23.632510015998104,0.8100013732910156,-0.21652586779461558,-2.152498245239258,-3.7668140049805956,-0.53818248549792,-2.9596561251099303,-1.3453403653685854,2.3762156823426324,9.603478620975228,-30.38268418925411,0.8071578798706696,6,1.2699966430664062,1.694997787475586,0.7549972534179688,-1.0150032043457031,-1.8100013732910156,3,-0.04911692485019026,-1.1038984201217934,41.90999984741211,1.787848663144832,42.7599983215332,3.6792479990787124,42.81999969482422,-0.04911692485019026
1500,2021-06-18,40.5,41.27999877929688,40.26499938964844,41.16999816894531,8795500.0,-0.02008230811233691,1.2808990690417612,1.1964305177111716,19.28426196909865,33.634384867737936,2.4231756703066125,3.05087260578901,1.7054709452219186,-1.4358828895997888,23.16283949641042,1.06500244140625,-0.43000038772893845,-2.814000129699707,-4.894277424964507,-0.7337228344349072,-3.8541387773321034,-1.7738614820673106,2.8413468478986488,7.617526096988553,-33.232176630217026,1.0401386476323984,6,1.5974998474121094,2.1075000762939453,1.7349987030029297,-0.09000015258789062,-1.2299995422363281,4,-0.028641971541039757,1.8214441416893732,41.33000183105469,-1.1038984201217934,41.90999984741211,1.787848663144832,42.7599983215332,-0.028641971541039757
1501,2021-06-21,40.83000183105469,40.93000030517578,40.33100128173828,40.59000015258789,5012800.0,0.008148193359375,1.7227313317669906,-0.3582124393632285,20.392180915437862,30.178924479229245,1.8048305478171116,2.593960688458381,1.4260725519279518,-1.6865723929565348,22.51958622489157,0.5989990234375,-0.5855402595594299,-2.318998336791992,-4.6367000108702,-0.001296662713784258,-3.477849173831096,-1.1601474997528882,2.0191294235239283,20.734017131826025,-18.772902106423498,1.1588508370391046,6,1.1074981689453125,1.7774982452392578,1.5924968719482422,-0.32500267028808594,-1.910003662109375,0,-0.03502327310914166,1.2808990690417612,40.5,1.8214441416893732,41.33000183105469,-1.1038984201217934,41.90999984741211,-0.03502327310914166
1502,2021-06-22,40.54999923706055,40.935001373291016,40.5099983215332,40.935001373291016,3341800.0,-0.006857765893636958,1.2077958107920654,-1.6041643487244694,15.564189339626836,27.12554207414623,1.7639753017291753,2.699706313753005,1.7364149822554182,-1.3156260608511872,21.291139455132885,0.4250030517578125,-0.7686539222331916,-2.400500869750978,-4.8969357401959,0.0959340006939442,-3.6487183049734355,-1.1522834345285204,1.8856709191292396,11.801231443834725,-21.331865018247676,1.2482174352224609,6,1.3299999237060547,2.0575008392333984,2.0500001907348633,0.03750038146972656,-1.5699996948242188,1,-0.02909988476885883,1.7227313317669906,40.83000183105469,1.2808990690417612,40.5,1.8214441416893732,41.33000183105469,-0.02909988476885883
1503,2021-06-23,40.13999938964844,40.54999923706055,40.11999893188477,40.54399871826172,3559000.0,-0.010110970533320995,1.0673073396177628,1.0493430830509483,14.678883028799206,24.62072438427753,1.9214057382412335,2.9448683559280795,2.1655237146366773,-0.8089580965407634,20.62817097853693,0.43000030517577414,-0.9682594690278492,-2.6100006103515625,-5.3345089992839405,0.11450777858081551,-3.9722548048177515,-1.2477464158853735,1.9483634438947348,1.1299690729421994,-25.333834143246538,1.3622541944661901,6,1.6674995422363352,2.395000457763672,2.4600000381469727,0.44750022888183594,-1.6699981689453054,2,-0.03338316325269941,1.2077958107920654,40.54999923706055,1.7227313317669906,40.83000183105469,1.2808990690417612,40.5,-0.03338316325269941
1504,2021-06-24,40.36999893188477,40.52000045776367,39.77000045776367,40.22000122070313,4986600.0,0.005729933874778492,2.3333276819396636,-0.3712820803353918,18.230074275224197,22.12602582024171,1.4381866628867286,2.5452965640752083,1.9786542308858444,-0.935819260078155,20.026973783828282,0.75,-1.1791221163615404,-2.1895009994506793,-5.023605035154908,0.6446030362535495,-3.6065530173027938,-0.7724489815985649,1.364058399359891,39.73504245434387,16.77690193419427,1.4170520178521142,6,1.19000053405761,1.9900016784667898,2.3950004577636648,0.5025005340576101,-1.7899971008300852,3,-0.02848644393382327,1.0673073396177628,40.13999938964844,1.2077958107920654,40.54999923706055,1.7227313317669906,40.83000183105469,-0.02848644393382327
1505,2021-06-25,40.68999862670898,40.79499816894531,40.2599983215332,40.400001525878906,3569300.0,0.00792667087666099,1.140015716672643,1.9333435060145505,22.92018020398588,21.46652648929355,0.7713250592481771,2.118093531513246,1.6812467282293895,-1.1483356665764788,20.268110685264368,0.5349998474121094,-1.3078139388063903,-1.732501220703135,-4.653012198774562,1.1880097573682917,-3.192756709738852,-0.27224573166741806,0.6512473298394852,78.96973785028001,56.10004627650927,1.4602554890357144,6,0.6900024414062571,1.6700019836425852,2.095001220703132,0.427501678466804,-1.75,4,-0.028753949580556548,2.3333276819396636,40.36999893188477,1.0673073396177628,40.13999938964844,1.2077958107920654,40.54999923706055,-0.028753949580556548
1506,2021-06-28,40.88000106811523,40.99499893188477,40.61999893188477,40.75500106811523,3837100.0,0.004669512111546981,1.1127014829140798,0.4310387919127715,25.75252564235859,20.85383163942165,0.3097696282078388,1.807317047073802,1.5181219974814582,-1.2262636764851251,20.407924886597762,0.375,-1.4162408768989252,-1.4069988250732521,-4.350810051199723,1.5368124010532185,-2.8789044381364874,0.06490678798998317,0.1469957886762785,90.6124075907888,65.83186890459916,1.4719056130632346,6,0.3449993133544993,1.4799995422363352,1.9624986648559641,0.23749923706055398,-3.94000244140625,0,-0.039383575545140825,1.140015716672643,40.68999862670898,2.3333276819396636,40.36999893188477,1.0673073396177628,40.13999938964844,-0.039383575545140825
1507,2021-06-29,40.58000183105469,41.02000045776367,40.40499877929688,40.810001373291016,2874900.0,-0.0073385330044555275,-1.1206748002236455,-1.839996337890625,27.79784586697582,21.170839018098405,0.29951348747189854,1.9497396151035673,1.8436789594837535,-0.8133596412698978,20.485078108709658,0.6150016784667898,-1.5988787059693408,-1.5434982299804716,-4.485028460442216,1.3980320004812725,-3.014263345211347,-0.07273311474959598,-0.8100013732910156,64.80010986328125,36.31075342587748,1.470765115230872,6,0.2499980926513672,1.779998779296875,2.262497901916504,0.5374984741210938,-3.6400032043457102,1,-0.0409069390637391,1.1127014829140798,40.88000106811523,1.140015716672643,40.68999862670898,2.3333276819396636,40.36999893188477,-0.0409069390637391
1508,2021-06-30,40.77999877929688,40.9900016784668,40.5,40.52000045776367,4348500.0,0.00492846079886422,-2.266686164057831,-1.1304297347951149,30.796434843256435,21.71295289830705,-0.08675391094494245,1.569521283922846,1.6695116933794125,-0.9121936949802105,20.388858733248203,0.4900016784667969,-1.6897993325458174,-1.1780012130737205,-4.024602809763586,1.6686003836161447,-2.601302011418653,0.2452995852712121,-0.9849983215332117,80.79986572265682,46.9518970408825,1.4233007983449337,6,-0.25499916076660867,1.420001983642571,2.363751411437981,0.6000022888183523,-3.579998016357429,2,-0.044139266575318636,-1.1206748002236455,40.58000183105469,1.1127014829140798,40.88000106811523,1.140015716672643,40.68999862670898,-0.044139266575318636
1509,2021-07-01,40.4900016784668,40.92499923706055,40.44499969482422,40.92499923706055,2816300.0,-0.007111258202815551,1.2069068331696367,-1.6730783338468078,23.217569653127384,22.149987085421355,0.07996802734852793,1.669456688513371,1.964770281803716,-0.5234493890317182,20.53821010106246,0.4799995422363281,-1.819655685432501,-1.2929983139038086,-4.042291286599593,1.4562946587919754,-2.6676448002517006,0.0816481724440834,-0.6705012207031231,30.263514530944136,-2.3789902651146093,1.374646486347891,7,-0.095001220703125,1.5624980926513672,2.6537485122680664,0.8899993896484375,-3.1800003051757812,3,-0.04988887068478276,-2.266686164057831,40.77999877929688,-1.1206748002236455,40.58000183105469,1.1127014829140798,40.88000106811523,-0.04988887068478276
1510,2021-07-02,40.38000106811523,40.599998474121094,40.22000122070313,40.4900016784668,2698200.0,-0.0027167351393336814,1.3030541234133617,0.252876385575995,25.502019568326332,22.717746935742294,0.19127089275821163,1.5784279694670644,2.0985277950698347,-0.3111452786886346,20.475251713870897,0.37999725341796164,-1.8484529169446802,-1.223999023437507,-3.839405520201005,1.391407473325991,-2.531702271819256,0.0837042249442419,-0.5364906103515565,19.9999999999984,-11.347968131534042,1.3077032483817503,7,0.014999389648444605,1.6724987030029368,2.87249946594239,1.1099987030029368,-2.909999847412095,4,-0.04457650295809057,1.2069068331696367,40.4900016784668,-2.266686164057831,40.77999877929688,-1.1206748002236455,40.58000183105469,-0.04457650295809057
1511,2021-07-06,39.650001525878906,40.59000015258789,39.22000122070313,40.59000015258789,6371100.0,-0.01807824474806019,1.914895602946234,8.545394645581359,22.477893314014537,23.485936266229817,0.822812342104001,2.0820245354468483,2.862344677722227,0.5150773655081977,20.999328819757967,1.3699989318847585,-1.8710548752689533,-1.7424985885620146,-4.265443946407878,0.7804467692838486,-3.0039712674849426,-0.48102590963908654,1.3699989318847656,23.88891596854115,-5.6975040336907625,1.2614726789229311,7,0.4699993133544922,2.1274986267089844,3.5999984741210938,1.8399982452392578,-1.8800010681152344,1,-0.017906755910375494,1.3030541234133617,40.38000106811523,1.2069068331696367,40.4900016784668,-2.266686164057831,40.77999877929688,-0.017906755910375494
1512,2021-07-07,39.849998474121094,40.040000915527344,39.52000045776367,39.560001373291016,4974400.0,0.005044059030153036,-1.810821399482437,-0.3085080047886695,29.399970550514652,25.121612657531532,0.573374540113349,1.6574858555981038,2.708212870764932,0.38709754790377815,21.55172770366109,0.5200004577636719,-1.7682216400164847,-1.3460016250610352,-3.6919665545551155,0.9999633044330452,-2.5189840898080718,-0.17301916031399855,1.1340019989013683,35.59305595965448,2.4691355900981904,1.1729824647470397,7,0.2700023651123047,1.9275016784667969,3.4000015258789062,1.6400012969970703,-2.4899978637695312,2,-0.0730238383648093,1.914895602946234,39.650001525878906,1.3030541234133617,40.38000106811523,1.2069068331696367,40.4900016784668,-0.0730238383648093
1513,2021-07-08,39.599998474121094,40.02999877929688,39.36999893188477,39.59000015258789,4303200.0,-0.006273525961672299,-1.933327681939651,0.03447731547861775,31.477472856008603,26.593545833174247,0.8255336763391483,1.7249970763630031,3.0030858513225027,0.7107871695439627,23.261676437851893,0.6599998474121094,-1.700141147757563,-1.4240015029907198,-3.7042171311206573,0.8562141251392177,-2.5641093170556886,-0.28389368892575106,1.3487220138549816,22.28725486905808,-13.241290202045114,1.1401078140649674,7,0.5200023651123047,2.177501678466797,3.6500015258789062,1.8900012969970703,-1.729999542236321,3,-0.06717171590676818,-1.810821399482437,39.849998474121094,1.914895602946234,39.650001525878906,1.3030541234133617,40.38000106811523,-0.06717171590676818
1514,2021-07-09,39.95000076293945,40.00500106811523,39.63000106811523,39.68000030517578,4357600.0,0.008838441977392808,-1.0270328786612688,27.00457840518886,43.43676112976986,28.873165936039133,0.4578356710192466,1.20025631695745,2.702304010709952,0.43773685516430305,25.078549665730755,0.4050025939941335,-1.569956502603425,-0.9239992141723619,-3.0609456835253894,1.2129472551806657,-1.9924724488488792,0.14447402050415548,0.9641453396911643,52.898622836260465,13.267825217087818,1.0684732346765151,7,0.1700000762939453,1.8274993896484375,3.3174991607666016,1.539999008178711,-1.94000244140625,4,-0.0688360437417338,-1.933327681939651,39.599998474121094,-1.810821399482437,39.849998474121094,1.914895602946234,39.650001525878906,-0.0688360437417338
1515,2021-07-12,39.790000915527344,39.86999893188477,39.5099983215332,39.83000183105469,5298100.0,-0.004005002361865739,5.000254323498899,-0.14815128781135647,37.064654427994206,30.13006913444309,0.5327718532352534,1.13242199981201,2.8602274879132423,0.6480340529080948,26.786799556607487,0.44000244140625,-1.388515045534497,-0.9024991989135742,-2.721994165330983,0.9169957675038347,-1.8122466821222787,0.007248284295130247,1.0902622894647251,41.60584957829433,-0.39810956968199207,0.9097474832087048,7,0.3299999237060547,1.9874992370605469,3.477499008178711,1.6999988555908203,-1.8800010681152344,0,-0.062327204955367366,-1.0270328786612688,39.95000076293945,-1.933327681939651,39.599998474121094,-1.810821399482437,39.849998474121094,-0.062327204955367366
1516,2021-07-13,39.15999984741211,39.79999923706055,38.9900016784668,39.58399963378906,5212500.0,-0.015833150379983674,-1.1204232138488195,10.599752050352851,34.096099053046174,30.829875044006464,0.9980929028012611,1.5538318382522647,3.4935227017012522,1.2942034279186885,29.556186578574927,0.80999755859375,-1.2506133653545604,-1.3495002746582045,-2.9960399854102207,0.29703943609381156,-2.172770130034216,-0.5262304192821929,1.687058117894182,16.190313568343075,-28.4099339219896,0.8232698553760096,7,0.8300018310546875,2.385000228881836,4.157500267028809,2.3299999237060547,-2.2099990844726562,1,-0.04315624701976761,5.000254323498899,39.790000915527344,-1.0270328786612688,39.95000076293945,-1.933327681939651,39.599998474121094,-0.04315624701976761
1517,2021-07-14,38.9900016784668,39.25,38.59000015258789,39.13999938964844,5292600.0,-0.004341117712147957,2.5675770416421804,0.3537683649875393,36.077487431337644,31.41665866490437,1.0268109996495554,1.504021780333673,3.642340971526451,1.5031768893450845,32.570677563246065,0.6599998474121094,-1.1656237543890953,-1.3309986114501982,-2.7385856831169946,0.07658846021659826,-2.0347921472835964,-0.6272050756168,1.782774035365918,27.777910232670127,-21.39897618616804,0.7037935358333979,7,0.7674980163574219,2.269998550415039,4.39749813079834,2.499998092651367,-2.1599998474121094,2,-0.0312901043391568,-1.1204232138488195,39.15999984741211,5.000254323498899,39.790000915527344,-1.0270328786612688,39.95000076293945,-0.0312901043391568
1518,2021-07-15,39.43000030517578,39.55500030517578,38.849998474121094,38.86999893188477,5314300.0,0.011284909150234501,-1.3499971389879646,-3.733399455761505,39.1705040770745,33.189206934231834,0.419267002448521,0.9156472097578856,3.173910588170706,1.109099597714284,34.70973727193243,0.7050018310546875,-1.105829530749162,-0.7670000076293917,-2.0128455647681136,0.4788455495093302,-1.3899227861987526,-0.14407722906003073,1.2118088749822462,59.36392997136986,8.621234060663248,0.6229227785693616,7,0.16499900817871094,1.6700000762939453,4.071249008178711,2.059999465942383,-2.8300018310546875,3,-0.052498089749000054,2.5675770416421804,38.9900016784668,-1.1204232138488195,39.15999984741211,5.000254323498899,39.790000915527344,-0.052498089749000054
1519,2021-07-16,39.29999923706055,39.56999969482422,39.26100158691406,39.47999954223633,4084800.0,-0.003297009056785871,-1.3953749704281997,-0.32142832814490774,33.25299477155916,34.0504264012577,0.405340326199898,0.933635814166152,3.269836883641048,1.2864886496071222,36.15423137956748,0.30899810791015625,-1.058103251511021,-0.7955009460449247,-1.9820479873729937,0.39104609528314427,-1.3887744667089592,-0.20222742538089022,1.218701401443269,55.46873137353043,7.953843828892516,0.5932735206640345,7,0.29000091552734375,1.7425003051757812,4.226250648498535,2.615001678466797,-2.6599998474121094,4,-0.03638677691950842,-1.3499971389879646,39.43000030517578,2.5675770416421804,38.9900016784668,-1.1204232138488195,39.15999984741211,-0.03638677691950842
1520,2021-07-19,39.34000015258789,39.68999862670898,38.77000045776367,39.20000076293945,4266200.0,0.001017835020455271,1.1904813805631447,-0.7777730682829653,30.74995183935529,34.969544015184454,0.22607539562584122,0.8456306912992346,3.174568886677676,1.286925189322929,37.08432051465317,0.9199981689453054,-1.0478820353170377,-0.6975000381469698,-1.913825492174304,0.5188254158803645,-1.3056627651606334,-0.08933731113330623,1.0629784567609732,61.98351797322774,19.097294908104843,0.6081627270136665,7,-0.024999618530273438,1.7024993896484375,4.183749198913574,2.8204994201660156,-2.7900009155273438,0,-0.0338078755947131,-1.3953749704281997,39.29999923706055,-1.3499971389879646,39.43000030517578,2.5675770416421804,38.9900016784668,-0.0338078755947131
1521,2021-07-20,39.400001525878906,39.90800094604492,39.28499984741211,39.47999954223633,4285800.0,0.0015252001285788186,-3.019344121085338,-0.57141689373297,34.30848365562167,35.51493436019634,0.1417932420770569,0.7093742761115749,3.047252494382633,1.2733898327712012,37.901693381213505,0.6230010986328125,-0.9726499706671845,-0.5659986495971694,-1.753962569143951,0.6219652699496123,-1.1599806093705567,0.027983310176217913,0.8941983760643026,61.45681985262195,20.460917111127415,0.5939819597733905,7,-0.09000205993652344,1.569997787475586,4.287748336791992,2.760498046875,-2.6500015258789062,1,-0.03781730001934458,1.1904813805631447,39.34000015258789,-1.3953749704281997,39.29999923706055,-1.3499971389879646,39.43000030517578,-0.03781730001934458
1522,2021-07-21,39.36999893188477,39.69599914550781,39.33000183105469,39.58200073242188,2973100.0,-0.000761487127720728,-1.5068652426675897,2.6500882170616564,30.362119951503416,35.39100625969577,0.10789372510271278,0.6813760299067795,3.0036902574624733,1.3643664646808347,38.77114114328736,0.365997314453125,-0.9237756285971983,-0.5370012283325138,-1.7200409655846371,0.6460385089196095,-1.128521096958579,0.05451864029355136,0.8219489850971158,52.72392062215133,16.070491265070245,0.591519868626062,7,-0.07249832153321023,1.420001983642571,4.006251335144036,2.7905006408691335,-3.299999237060554,2,-0.0614680780950041,-3.019344121085338,39.400001525878906,1.1904813805631447,39.34000015258789,-1.3953749704281997,39.29999923706055,-0.0614680780950041
1523,2021-07-22,38.79999923706055,39.26900100708008,38.68999862670898,39.26900100708008,3395400.0,-0.014478021597369106,1.4690839880923636,2.21225371120108,28.165358630573948,33.69418375978511,0.6174064939474775,1.2077615569773172,3.503751699999526,1.9813080365032505,39.53070593538309,0.6800003051757955,-0.7931900437666144,-1.0400009155273438,-2.3156350593422985,0.23563322828761102,-1.6778179874348211,-0.40218384361986637,1.2958318140576992,9.031231599915342,-27.256045246768828,0.6378170719074762,7,0.4490013122558594,1.835000991821289,4.576251029968262,3.3605003356933594,-2.4199981689453196,3,-0.0507731300191413,-1.5068652426675897,39.36999893188477,-3.019344121085338,39.400001525878906,1.1904813805631447,39.34000015258789,-0.0507731300191413
1524,2021-07-23,39.22000122070313,39.36999893188477,38.72000122070313,38.86999893188477,5025500.0,0.01082479360570221,1.0,-0.7462707204789094,36.12441741507989,33.58971298057241,0.09271426217929246,0.7348640588532191,3.0280497455892856,1.607494347213958,39.9743670472241,0.6499977111816406,-0.7315431118701028,-0.5624990463256765,-1.8412136113900317,0.7162155187386787,-1.2018563288578505,0.07685823620649757,0.7854799765032894,43.51408741841416,4.953153515689209,0.6393572825321776,7,0.028999328613274145,1.019998550415032,4.036248207092278,3.084999084472649,-3.1000022888183594,4,-0.06680271965924911,1.4690839880923636,38.79999923706055,-1.5068652426675897,39.36999893188477,-3.019344121085338,39.400001525878906,-0.06680271965924911
1525,2021-07-26,39.52000045776367,39.72000122070313,39.099998474121094,39.22000122070313,3641700.0,0.007649138901662633,-1.2962863540997303,0.8571350720972866,48.266654188380755,35.164219106720694,-0.2789464485705295,0.36123809911605065,2.6456739641900526,1.3453584824013731,40.64155583544499,0.6200027465820384,-0.6639422585552452,-0.20399990081786967,-1.4130608719056568,1.0050610702699174,-0.8085303863617668,0.4005305847260274,0.40055187676563975,68.14451974994694,26.582272632005626,0.604530485543895,7,-0.2709999084472656,0.41499900817871094,3.2924985885620117,2.7849998474121094,-3.529998779296875,0,-0.07287452011022078,1.0,39.22000122070313,1.4690839880923636,38.79999923706055,-1.5068652426675897,39.36999893188477,-0.07287452011022078
1526,2021-07-27,39.27000045776367,39.5099983215332,39.04999923706055,39.4900016784668,3565500.0,-0.006325910857900463,2.538529256411761,-0.733339267321966,42.36846094309185,35.86321616358228,-0.01307713765196894,0.5106160198714207,2.811595389932691,1.6444472251041233,41.68840439062313,0.470001220703125,-0.7037190399620101,-0.37349987030029297,-1.4673927951401922,0.7203930545396062,-0.9204463327202461,0.17344659211966018,0.570718745849156,56.31071556874021,13.415352750645035,0.5469464624199497,7,0.02899932861328125,0.5349998474121094,3.0824995040893555,3.0349998474121094,-3.170001983642578,1,-0.06926409954154666,-1.2962863540997303,39.52000045776367,1.0,39.22000122070313,1.4690839880923636,38.79999923706055,-0.06926409954154666
1527,2021-07-28,38.91999816894531,39.22000122070313,38.66999816894531,39.150001525878906,3461100.0,-0.008912714151730117,1.972967400045288,1.0454640033291718,41.28206783493941,36.0978343589006,0.3642563258147291,0.7693220442156843,3.0694618846152295,2.0317824035648187,42.712770578762076,0.6000022888183594,-0.7150183692135386,-0.6405019760131836,-1.6860436813460993,0.4050397293197321,-1.163272828679645,-0.1177311233467222,0.8456778916060159,23.80945460886735,-20.796592402010777,0.5227708526664585,7,0.3690013885498047,0.8850021362304688,3.35250186920166,3.3850021362304688,-2.8499984741210938,2,-0.055755351259928254,2.538529256411761,39.27000045776367,-1.2962863540997303,39.52000045776367,1.0,39.22000122070313,-0.055755351259928254
1528,2021-07-29,38.97999954223633,39.18999862670898,38.79499816894531,39.15999984741211,3204100.0,0.0015416592012815755,2.2916997806530905,0.7825986001923906,36.565110710504236,36.465847241005605,0.26117481707599666,0.5982263662348686,2.919829589963001,1.996748778764271,43.79249478857707,0.39500045776366477,-0.6573465969825563,-0.49050064086914347,-1.3943290003887086,0.4133277186504216,-0.942414820628926,-0.038586461109360926,0.7151359638371915,29.52385450423592,-13.453538872740552,0.4519141797597834,7,0.30900001525878906,0.8250007629394531,3.2637500762939453,3.325000762939453,-3.1499977111816406,3,-0.07465366551015507,1.972967400045288,38.91999816894531,2.538529256411761,39.27000045776367,-1.2962863540997303,39.52000045776367,-0.07465366551015507
1529,2021-07-30,38.47000122070313,39.22999954223633,38.375,39.02999877929688,4858900.0,-0.013083589726074596,-1.2799987792968317,3.1110922731318613,33.333365443525295,36.75289319702449,0.7163928547928933,1.0004242580060705,3.336130184683647,2.5216577762382286,45.00151626488309,0.8549995422363281,-0.6121240803454668,-0.899498939514153,-1.7746406572101918,-0.024357221818114283,-1.3370697983621724,-0.46192808066613367,1.1588261641612476,7.063281374084397,-34.59686141158973,0.4375708588480198,7,0.6714992523193288,1.2274990081787038,3.7012481689453054,3.834999084472649,-2.8100013732910227,4,-0.05432805007199071,2.2916997806530905,38.97999954223633,1.972967400045288,38.91999816894531,2.538529256411761,39.27000045776367,-0.05432805007199071
1530,2021-08-02,38.58000183105469,38.77999877929688,38.38000106811523,38.59500122070313,4207700.0,0.0028593867133115403,1.077939835916132,0.026784741144426857,41.56981160530815,37.55970741365633,0.5445103504494071,0.7891163728642709,3.122106868336054,2.421291393478029,46.056244037512236,0.39999771118165484,-0.6108863512308886,-0.6994983673095732,-1.5044949397721936,0.10549820515304731,-1.101996653540887,-0.29700008107825937,0.9485193630205444,18.061862045554612,-25.712134536995364,0.40249828623131084,8,0.467498779296875,1.1174983978271484,3.379998207092285,3.7249984741210938,-1.5200004577636719,0,-0.06376368020775347,-1.2799987792968317,38.47000122070313,2.2916997806530905,38.97999954223633,1.972967400045288,38.91999816894531,-0.06376368020775347
1531,2021-08-03,38.93999862670898,39.1150016784668,38.40999984741211,38.599998474121094,4772200.0,0.009331176220020554,1.043465040551523,-22.66759918615359,49.31125365706013,39.66516671427374,0.12560924176083432,0.3933688659753898,2.6517439096940976,2.0897257861808285,46.05857882985274,0.7050018310546875,-0.5647574058508837,-0.30400142669678587,-1.1028001847787934,0.49479733138522164,-0.7034008057377861,0.09539795234421433,0.4962408718402358,66.08174610610581,19.44642651554811,0.399399379041002,8,0.10750198364258523,0.7575016021728587,2.930002212524421,3.365001678466804,-2.3799972534179616,1,-0.07575750005853299,1.077939835916132,38.58000183105469,-1.2799987792968317,38.47000122070313,2.2916997806530905,38.97999954223633,-0.07575750005853299
1532,2021-08-04,36.93999862670898,38.560001373291016,36.68999862670898,38.349998474121094,11007800.0,-0.05136107012156388,1.0437125436448043,-4.147056513592766,26.011573439448753,39.42585724859316,1.9496957003672648,2.2811359556008526,4.503289291218103,4.112563894431396,46.513513266988944,2.25,-0.5637862178939628,-2.158501434326176,-3.419132934245958,-0.8978699344063941,-2.788817184286067,-1.528185684366285,2.4113417119562968,9.842516137365068,-33.72935797994805,0.6303157499598905,8,1.2650012969970774,1.9150009155273509,4.852501869201667,5.420001983642585,-0.6099967956542898,2,-0.022739582669625058,1.043465040551523,38.93999862670898,1.077939835916132,38.58000183105469,-1.2799987792968317,38.47000122070313,-0.022739582669625058
1533,2021-08-05,36.93999862670898,37.29999923706055,36.40999984741211,37.04999923706055,9560300.0,0.0,1.9180278660229633,0.07801462571323137,26.67985977609392,38.3764619553725,1.8529675398730063,2.183591580745265,4.363701856474762,4.128927686440896,46.93307160795,0.8899993896484375,-0.5976565089952643,-2.0255014419555764,-3.5883940888767327,-0.46260879503442,-2.8069477654161545,-1.2440551184949982,2.1750030517578196,18.79428498767638,-22.311344777367015,0.781446323460578,8,1.12500190734864,1.7600021362304759,4.655001640319831,5.420001983642585,-0.29999923706053977,3,-0.023551677429021756,1.0437125436448043,36.93999862670898,1.043465040551523,38.93999862670898,1.077939835916132,38.58000183105469,-0.023551677429021756
1534,2021-08-06,37.20000076293945,37.4900016784668,37.0,37.22999954223633,8639400.0,0.0070384988060743225,-1.2790759567786236,0.2727146622277532,29.734878861834375,36.31737580797845,1.4262841650060878,1.7992514523247678,3.963288444239744,3.883614222883388,47.24415404122987,0.5500030517578196,-0.6177825935988892,-1.6279993057250977,-3.3058506857590544,0.04985207430885907,-2.466924995742076,-0.7890736157081193,1.5904006958007812,29.205189677055422,-8.87702610632089,0.8389256900169769,8,0.7599983215332031,1.467498779296875,4.16249942779541,5.159999847412109,-0.9900016784667969,4,-0.036827927521163595,1.9180278660229633,36.93999862670898,1.0437125436448043,36.93999862670898,1.043465040551523,38.93999862670898,-0.036827927521163595
1535,2021-08-09,37.310001373291016,37.560001373291016,36.93999862670898,37.400001525878906,5585000.0,0.0029570055939662776,2.024404767442977,3.0001271617497456,30.394015583701687,34.98688187915733,1.0838009533992476,1.5746629792875524,3.735438239068401,3.783662222691774,47.4255996072497,0.6200027465820384,-0.5809169134771679,-1.3939987182617202,-3.1377686498123154,0.34977121328887506,-2.2658836840370213,-0.522113752486419,1.1947518920898403,33.27175292624454,-1.7771568624964829,0.8718849657752985,8,0.5099983215332031,1.194997787475586,3.9137487411499023,5.049999237060547,-1.0900001525878835,0,-0.04422410788384712,-1.2790759567786236,37.20000076293945,1.9180278660229633,36.93999862670898,1.0437125436448043,36.93999862670898,-0.04422410788384712
1536,2021-08-10,37.47000122070313,37.599998474121094,36.97000122070313,37.32500076293945,5581200.0,0.004288390284720167,2.1111362287716173,-1.6111134658585964,32.60076279931559,34.02229243075468,0.7170224434508157,1.35081810713681,3.451860143234633,3.6369788442072633,47.19086158532916,0.6299972534179616,-0.6100280795877566,-1.149498939514153,-2.9626379532780334,0.6636400742497273,-2.0560684463960897,-0.24292943263221645,0.7833816345214757,49.30235446496724,15.808062225882551,0.9065695068819387,8,0.34999847412108664,1.029998779296868,3.753748893737786,4.88999938964843,-0.9300003051757884,1,-0.010942082574194822,2.024404767442977,37.310001373291016,-1.2790759567786236,37.20000076293945,1.9180278660229633,36.93999862670898,-0.010942082574194822
1537,2021-08-11,37.77000045776367,38.08000183105469,37.4900016784668,37.650001525878906,4244200.0,0.008006384501924702,-1.6818272456932801,0.8275762279339786,40.077087718885586,34.41251209835261,0.26456262058641755,1.0063280679157103,3.020838953943688,3.348982306498826,46.33591834791296,0.6100006103515554,-0.7294100432473698,-0.7884996414184542,-2.631006821487169,1.0540075386502608,-1.7097532314528152,0.13275394861590684,-1.3600006103515625,81.43706556474585,42.99572116108366,0.9212535900343578,8,0.049999237060546875,0.4549999237060547,3.1787500381469727,4.315000534057617,-1.220001220703125,2,-0.032035982785484474,2.1111362287716173,37.47000122070313,2.024404767442977,37.310001373291016,-1.2790759567786236,37.20000076293945,-0.032035982785484474
1538,2021-08-12,37.36000061035156,37.88999938964844,37.36000061035156,37.84000015258789,3194000.0,-0.010855171894175397,-1.2083303530982523,-4.000031789426837,32.04632721263461,34.26950785047587,0.47002787048266015,1.3210270818740355,3.284614071077023,3.7621760493864684,46.1261001411018,0.529998779296875,-0.82585341483734,-1.0949995040893583,-2.963750781207679,0.7737517730289625,-2.0293751426485187,-0.16062386553019792,-0.9166007232666047,36.84217570981652,-0.9179474475674567,0.934375638559161,8,0.4025001525878906,0.8599987030029297,3.588749885559082,4.725000381469727,-1.1500015258789062,3,-0.02756956002328026,-1.6818272456932801,37.77000045776367,2.1111362287716173,37.47000122070313,2.024404767442977,37.310001373291016,-0.02756956002328026
1539,2021-08-13,37.86999893188477,38.02999877929688,37.36999893188477,37.47000122070313,3556000.0,0.013650918447573712,-1.199991099073668,-0.8333293596865587,34.693861663066684,33.505513412449034,-0.1497824895060873,0.7361463358689804,2.6345261500620225,3.268428984496232,45.84083984262906,0.6699981689453196,-0.8888151920171623,-0.5135011672973562,-2.3553570201318266,1.3283546855371142,-1.4344290937145914,0.407426759119879,-1.39386700592042,81.57874483427938,45.6931736461231,0.9209279264172343,8,-0.1074981689453196,0.33750152587889914,3.078751564025872,4.215002059936516,-1.9300003051757884,4,-0.03247952408049137,-1.2083303530982523,37.36000061035156,-1.6818272456932801,37.77000045776367,2.1111362287716173,37.47000122070313,-0.03247952408049137
1540,2021-08-16,38.0099983215332,38.2599983215332,37.68999862670898,37.85599899291992,4530100.0,0.003696841658227701,-1.3456774618922387,0.3850005245238754,38.0681588301592,32.25628065390449,-0.4236960204930327,0.5179534114145881,2.3541428432596945,3.1566772377699124,45.01053975279588,0.5699996948242259,-0.9442726526472995,-0.3070016860961928,-2.0988089272362274,1.4848055550438417,-1.20290530666621,0.5889019344738244,-1.5017889974670453,80.62011148403874,45.363518334131825,0.8959036205700179,8,-0.5249977111816406,0.1490020751953125,2.9387521743774414,4.075002670288086,-1.8799972534179759,0,-0.04735594097726703,-1.199991099073668,37.86999893188477,-1.2083303530982523,37.36000061035156,-1.6818272456932801,37.77000045776367,-0.04735594097726703
1541,2021-08-17,37.90999984741211,37.9900016784668,37.5099983215332,37.9900016784668,4555500.0,-0.0026308465808176917,10.999809269502194,-0.5194946742630666,39.96024520261521,33.80613307203409,-0.5421842629036036,0.5276543348806442,2.312279966698,3.269140490462597,44.66643976594419,0.5,-0.9493952886438564,-0.33250007629394673,-2.0573631061849795,1.392362953597086,-1.1949315912394596,0.5299314386515661,-1.3317189634472726,61.111181753832724,23.39839098904048,0.8624315149455158,8,-0.5750007629394531,0.24900054931640625,3.038750648498535,4.17500114440918,-1.5999984741210938,1,-0.044579230638650214,-1.3456774618922387,38.0099983215332,-1.199991099073668,37.86999893188477,-1.2083303530982523,37.36000061035156,-0.044579230638650214
1542,2021-08-18,36.95000076293945,37.88000106811523,36.93000030517578,37.849998474121094,4786400.0,-0.025323109689703416,-1.021281172006559,11.24971390425329,32.88363164774536,34.49544105777314,0.46866831034203926,1.3671519933989345,3.1195614194075674,4.222895848790827,44.49388298754045,0.9799995422363281,-1.0398910227275593,-1.171499252319336,-2.9028482701120666,0.5598497654733947,-2.0371737612156977,-0.30582474342297417,-0.3044511814718831,1.5037960596699853,-35.706294143842996,0.865674508896365,8,0.6449985504150391,1.2089996337890625,3.817500114440918,5.020000457763672,-0.5600013732910156,2,-0.011096071419390507,10.999809269502194,37.90999984741211,-1.3456774618922387,38.0099983215332,-1.199991099073668,37.86999893188477,-0.011096071419390507
1543,2021-08-19,36.83000183105469,37.0099983215332,36.63999938964844,36.77000045776367,4789600.0,-0.0032476029609483925,-1.3124679628547928,-0.0666683620919853,35.19854352753876,35.10251490951808,0.6385764660332143,1.4039791418803134,3.1061556074628953,4.323914517513515,43.90007605589356,0.3699989318847656,-1.2081682292344809,-1.1929983139038072,-2.9849109426796048,0.5989143148719904,-2.0889546282917095,-0.2970419995159048,1.4299964904785156,11.728553498809672,-28.084762953801516,0.8959563143879004,8,0.6199970245361328,1.3289985656738281,3.67874813079834,4.939998626708984,0.009998321533203125,3,-0.007602568017198608,-1.021281172006559,36.95000076293945,10.999809269502194,37.90999984741211,-1.3456774618922387,38.0099983215332,-0.007602568017198608
1544,2021-08-20,36.599998474121094,36.79999923706055,36.2599983215332,36.70000076293945,3688200.0,-0.006244999877780599,2.6000152588278675,-1.6666666666666667,32.50879200719267,35.33749006768374,0.8655397666189586,1.5047855049643175,3.2002324624552543,4.541391035965823,43.60145622878966,0.5700035095214844,-1.0874749637084022,-1.292001533508298,-3.098476326189015,0.5144732591724193,-2.1952389298486565,-0.38876413716793934,1.6275998687744107,17.00000762939453,-24.508669243106723,0.9032373963403579,8,0.6599998474121094,1.4840011596679688,3.7475013732910156,5.170001983642578,0.02000045776367898,4,-0.010655721472890067,-1.3124679628547928,36.83000183105469,-1.021281172006559,36.95000076293945,10.999809269502194,37.90999984741211,-0.010655721472890067
1545,2021-08-23,36.63999938964844,36.8650016784668,36.459999084472656,36.68999862670898,3348200.0,0.001092921234836286,1.0249859334916411,0.4999809269501483,28.464427234651822,34.87789722716555,0.8051773727578038,1.3048601785450984,3.0068156098118735,4.493439492542308,43.985192080817,0.4050025939941406,-0.9678619695740949,-1.1080005645751925,-2.824994134313087,0.6089930051627022,-1.9664973494441398,-0.24950377970624515,1.5088949523925734,21.965337037772045,-15.756098454338698,0.8584967848689488,8,0.6199989318847656,1.444000244140625,3.676250457763672,5.130001068115234,0.8899993896484446,0,-0.019104824634282536,2.6000152588278675,36.599998474121094,-1.3124679628547928,36.83000183105469,-1.021281172006559,36.95000076293945,-0.019104824634282536
1546,2021-08-24,36.54999923706055,36.7400016784668,36.36999893188477,36.709999084472656,3250000.0,-0.002456336083163757,2.3635843462278063,3.200045777066145,44.31487820773761,35.348762837037995,0.839202274453875,1.2444395082993651,2.958533614832703,4.57440595942208,44.37000499841351,0.37000274658202414,-0.8790450302649688,-1.0620006561279283,-2.700492756007158,0.5764914437513013,-1.881246706067543,-0.24275460618831346,1.5233392641601498,17.901260731761383,-22.38224368352077,0.8192460499396144,8,0.7099990844726562,1.5340003967285156,3.628750801086426,5.220001220703125,0.2700004577636719,1,-0.011491058213742855,1.0249859334916411,36.63999938964844,2.6000152588278675,36.599998474121094,-1.3124679628547928,36.83000183105469,-0.011491058213742855
1547,2021-08-25,36.75,36.77000045776367,36.26499938964844,36.61999893188477,4319100.0,0.00547197721242787,4.941119712779087,-0.8125074505876579,47.382939796108275,37.052830901868404,0.5356254072945958,0.9207391891432906,2.6216579718770774,4.361971950631656,44.468446961701716,0.5050010681152344,-0.7941611752920963,-0.7534999847412109,-2.3127749471789016,0.8057749776964798,-1.5331374659600598,0.026137496477637967,1.2508048940331946,65.33355712890625,21.409306903801877,0.7796374812188457,8,0.5099983215332031,1.239999771118164,3.3899993896484375,5.020000457763672,-0.06999969482421875,2,-0.011972751747183263,2.3635843462278063,36.54999923706055,1.0249859334916411,36.63999938964844,2.6000152588278675,36.599998474121094,-0.011972751747183263
1548,2021-08-26,36.06999969482422,36.81999969482422,36.025001525878906,36.75,4474000.0,-0.01850340966464714,-1.0649393113698291,-5.230728601191635,36.04936690141973,37.20344259501874,1.132488907070126,1.4456719077854743,3.181461854304551,5.019231438331403,44.641858870794714,0.7949981689453125,-0.7493509501165931,-1.2880002975463896,-2.809794572501943,0.23379397740916374,-2.048897435024166,-0.5271031600686129,1.861172936308975,5.356923901344681,-38.759100418506954,0.7608971374777758,8,1.072500228881836,1.8025016784667969,3.9737510681152344,5.700000762939453,0.8199996948242188,3,0.008871630095137917,4.941119712779087,36.75,2.3635843462278063,36.54999923706055,1.0249859334916411,36.63999938964844,0.008871630095137917
1549,2021-08-27,36.38000106811523,36.474998474121094,35.810001373291016,36.02999877929688,3661500.0,0.008594437923865383,1.4629654485472283,-0.5147090172670863,39.05881993910835,37.31351605156864,0.6581119146075736,1.0235422901202256,2.771086041737213,4.689019072007319,44.528260402304134,0.6649971008300781,-0.777963498054163,-0.8734989166259837,-2.3604141093908453,0.613416276138878,-1.616956513008411,-0.1300413202435564,1.4368012967027113,54.028391463757906,8.187834726678318,0.7434575963824307,8,0.520000457763679,1.385000228881843,3.561999320983894,5.389999389648445,0.6899986267089915,4,0.012644284523559923,-1.0649393113698291,36.06999969482422,4.941119712779087,36.75,2.3635843462278063,36.54999923706055,0.012644284523559923
1550,2021-08-30,36.11999893188477,36.43000030517578,36.09000015258789,36.290000915527344,4600700.0,-0.007146842457306346,-1.9565289502927372,-0.4857167769288612,34.48274047707359,36.704904415397344,0.6948998720510318,1.148691705478008,2.952380521194044,4.924378682517492,44.4085229314198,0.3400001525878906,-0.7354123521689147,-1.0105009078979421,-2.4413263251870916,0.42032450939120736,-1.7259136165425133,-0.29508819925337093,1.5362593536110154,30.692878590448835,-14.102138011782706,0.7154127086445744,8,0.7250022888183523,1.6450023651122976,3.6245012283325124,5.650001525878899,1.229999542236321,0,0.013842746810234008,1.4629654485472283,36.38000106811523,-1.0649393113698291,36.06999969482422,4.941119712779087,36.75,0.013842746810234008
1551,2021-08-31,35.9900016784668,36.11899948120117,35.540000915527344,35.779998779296875,6883300.0,-0.0035990381301816976,1.47436075087828,-1.2352967575452103,28.708150127491123,36.24096202425799,0.5854726769127581,1.1028970032924121,2.9898981840232253,5.039425328057305,45.20550312535065,0.579998016357429,-0.7529319832589039,-0.9929983139038114,-2.2340350304782817,0.2480384026706588,-1.6135166721910466,-0.3724799556165763,1.5185560540526097,35.15634313234628,-4.797002993718095,0.6205183582872358,8,0.28499794006347656,1.5349979400634766,3.6019983291625977,5.779998779296875,1.0900001525878906,1,0.042789581245045616,-1.9565289502927372,36.11999893188477,1.4629654485472283,36.38000106811523,-1.0649393113698291,36.06999969482422,0.042789581245045616
1552,2021-09-01,36.099998474121094,36.400001525878906,35.935001373291016,36.11999893188477,4678900.0,0.003056315379949215,-1.6571842744880054,-0.0952389602369051,33.76284757520753,36.08144025177674,0.3824409710575054,0.9768251846717249,2.795819942866501,4.906024143789388,44.51456398440193,0.4650001525878906,-0.8131902697323596,-0.8410015106201172,-2.143499529806242,0.46149650856600744,-1.492250520213176,-0.18975250102705843,1.211703576699108,43.74985098824595,3.2623898483109173,0.6512490095930614,9,0.10250282287597656,1.2850017547607422,3.4520015716552734,5.670001983642578,0.6800003051757884,2,0.01994463299546312,1.47436075087828,35.9900016784668,-1.9565289502927372,36.11999893188477,1.4629654485472283,36.38000106811523,0.01994463299546312
1553,2021-09-02,36.06999969482422,36.3849983215332,35.85499954223633,36.18999862670898,6427700.0,-0.0008309911513812995,1.0784334258338133,5.999809269499707,23.52940516487891,35.08373060263077,0.3277640715781658,0.9890110504578473,2.7528726536929042,4.90869375575852,43.65107374259548,0.529998779296875,-0.8951271738123339,-0.8275003433227539,-2.18700302117508,0.5320023345295724,-1.5072516822489206,-0.14774900439658722,1.0645322424666972,56.6845094327306,20.511021407716022,0.6797513389261645,9,0.13250160217285156,1.3150005340576172,3.4770002365112305,5.700000762939453,0.7099990844726634,3,0.01691157791828579,-1.6571842744880054,36.099998474121094,1.47436075087828,35.9900016784668,-1.9565289502927372,36.11999893188477,0.01691157791828579
1554,2021-09-03,35.83000183105469,36.18999862670898,35.75,36.06999969482422,5550300.0,-0.006653669692266995,-1.1999847412691094,2.0000000000001186,18.857159050161016,34.01625635990957,0.4995886316692477,1.1816956686032398,2.9082169558401603,5.1300680353498365,43.147961042484596,0.43999862670897727,-0.8562423542901243,-0.9989982604980483,-2.4304771904415716,0.43248066944547503,-1.71473772546981,-0.28325879552628663,1.1450770040598712,32.58439487715809,1.9491202950480861,0.7157394649717604,9,0.34999847412109375,1.5549983978271484,3.7169981002807617,5.939998626708984,0.9499969482421946,4,0.029584077712076162,1.0784334258338133,36.06999969482422,-1.6571842744880054,36.099998474121094,1.47436075087828,35.9900016784668,0.029584077712076162
1555,2021-09-07,35.65999984741211,35.77000045776367,35.380001068115234,35.70000076293945,5359300.0,-0.004744682527345945,3.333319204848896,0.16667196490447278,18.487392264177842,31.14653569951404,0.5765935938146924,1.2877702527059682,2.9795284419859627,5.267814454755538,42.86304591806876,0.4500007629394531,-0.8403515112767082,-1.0865001678466797,-2.589651295776889,0.41665096008352975,-1.8380757318117844,-0.33492460388157497,1.1715711957437307,27.450848395770922,0.6428705074448331,0.7515755639651036,9,0.4400005340576172,1.5875015258789062,3.759500503540039,6.002500534057617,1.1399993896484375,1,0.03954009684367499,-1.1999847412691094,35.83000183105469,1.0784334258338133,36.06999969482422,-1.6571842744880054,36.099998474121094,0.03954009684367499
1556,2021-09-08,37.060001373291016,37.40999984741211,35.611000061035156,35.70000076293945,11755600.0,0.03925971766319303,-1.3393984790836801,-33.999237078008775,51.371577952012856,31.589717716836773,-0.8308264959898466,-0.1523325139524374,1.488944490675138,3.8441691856102125,41.53638884492196,1.7989997863769531,-0.7529473216839406,0.3340013504028292,-1.1384741772004006,1.806476878006059,-0.40223641339878924,1.0702391142044476,-1.6800003051757812,82.7586854883567,50.57085487352225,0.7362377638016165,9,-0.6650009155273438,0.1875,2.3124990463256836,4.602499008178711,0.1999969482421875,2,0.007825069888936387,3.333319204848896,35.65999984741211,-1.1999847412691094,35.83000183105469,1.0784334258338133,36.06999969482422,0.007825069888936387
1557,2021-09-09,36.560001373291016,37.04999923706055,36.38999938964844,36.91999816894531,7644400.0,-0.01349163468624015,1.1290354336764516,-0.2647034074207048,46.92482618809484,32.79810208202289,-0.4029908871016943,0.26600783636125414,1.9003557599063754,4.318176276038578,41.095176080851736,0.6700019836425781,-0.6581384789293594,-0.10549869537353374,-1.4944239600471363,1.2834265693000688,-0.799961327710335,0.5889639369632675,-1.1800003051757812,58.128128805303746,22.387676269492502,0.6944626323367997,9,-0.16500091552734375,0.4099998474121094,2.8124990463256836,5.102499008178711,0.4199981689453125,3,0.01422320673498545,-1.3393984790836801,37.060001373291016,3.333319204848896,35.65999984741211,-1.1999847412691094,35.83000183105469,0.01422320673498545
1558,2021-09-10,36.33000183105469,36.59000015258789,36.16999816894531,36.4900016784668,4071700.0,-0.006291015689193991,1.33336512276017,0.44444797660298185,46.92486696350054,33.67210730695536,-0.14777120187392256,0.43730692021257767,2.0308199630394697,4.519304247209078,40.606848877746884,0.4200019836425781,-0.680627711657408,-0.2839982986450167,-1.6405009067321359,1.0725043094421025,-0.9622496026885727,0.39425300539853936,-0.909400787353519,46.798095281047516,8.328247258156033,0.6782513040435593,9,0.06499862670898438,0.48999786376953125,2.199997901916504,4.489997863769531,0.5499992370605398,4,0.012386372847841054,1.1290354336764516,36.560001373291016,-1.3393984790836801,37.060001373291016,3.333319204848896,35.65999984741211,0.012386372847841054
1559,2021-09-13,36.63999938964844,37.13999938964844,36.54999923706055,36.56999969482422,4777500.0,0.00853282529506405,-9.727215980024969,-0.43749850988245953,50.0,35.39624725394718,-0.4660160624555516,0.0320809477555386,1.6321859646412094,4.173162647812788,40.07326890484207,0.80999755859375,-0.7266516400425971,0.0874992370605483,-1.1340588554918583,1.3090573296129548,-0.5232798092156585,0.6982782833367551,-1.1796103698730533,62.0689201581503,20.62275029983934,0.6107790462762048,9,-0.24499893188476562,0.18000030517578125,1.7425012588500977,4.040000915527344,0.17000198364257812,0,0.0038209441042731385,1.33336512276017,36.33000183105469,1.1290354336764516,36.560001373291016,-1.3393984790836801,37.060001373291016,0.0038209441042731385
1560,2021-09-14,36.209999084472656,36.84500122070313,36.02999877929688,36.75,4371600.0,-0.011735816384791375,1.2328731331584069,-7.71433242506812,46.5999958801238,37.38423011535081,-0.024481116709637263,0.3376258228754807,1.9702718885166277,4.573891510413958,40.169084977663246,0.81500244140625,-0.6746940647714155,-0.25250110626220845,-1.2701326216775897,0.7651304091531728,-0.7613168639698955,0.2563146514454786,-0.7106178481445369,33.296225378872215,-10.668521964161584,0.5088157577076889,9,0.18500137329101562,0.6100006103515625,2.103750228881836,4.310001373291016,0.7099990844726562,1,0.015741499840817408,-9.727215980024969,36.63999938964844,1.33336512276017,36.33000183105469,1.1290354336764516,36.560001373291016,0.015741499840817408
1561,2021-09-15,36.22000122070313,36.36999893188477,35.93000030517578,36.11199951171875,6179700.0,0.00027622580732855617,1.1568711782635122,-0.20000282569690064,44.49065438349392,38.57620864960486,0.0017580602196929362,0.20503369953983253,1.8901101888965925,4.5433205492888575,40.125317993778395,0.4399986267089915,-0.6568389999832291,-0.15799903869628196,-0.9174616959693083,0.6014636185767444,-0.5377303673327916,0.22173228994022764,-0.6824076121533338,23.96703594645607,-16.580274427533777,0.3797313286365115,9,0.17499923706053977,0.5999984741210866,1.942498207092278,4.152498245239251,0.15999984741209516,2,0.01601319704058679,1.2328731331584069,36.209999084472656,-9.727215980024969,36.63999938964844,1.33336512276017,36.33000183105469,0.01601319704058679
1562,2021-09-16,36.540000915527344,36.68999862670898,36.02999877929688,36.2400016784668,4102100.0,0.008834889123120693,1.2000190736561067,2.777726758971278,55.280916213760364,42.104154321702794,-0.2785568127463307,-0.15521502384493147,1.4957753310447615,4.20887477556284,39.364805843363484,0.6599998474120952,-0.5839227367826965,0.18250064849853231,-0.5328022170294844,0.897803514026549,-0.17515078426547603,0.5401520812625407,-0.9649591822002961,50.413311727207955,5.190980356916938,0.3576514327640099,9,-0.14500045776367188,0.279998779296875,1.6199989318847656,3.832498550415039,-0.15999984741211648,3,0.019704362013299948,1.1568711782635122,36.22000122070313,1.2328731331584069,36.209999084472656,-9.727215980024969,36.63999938964844,0.019704362013299948
1563,2021-09-17,36.54999923706055,36.79999923706055,36.18000030517578,36.459999084472656,11784900.0,0.0002736267455580865,1.1016907509779201,0.300001271568989,52.048173722488265,45.79204484085026,-0.23837446730345846,-0.19738608562536797,1.4180848780968773,4.184820911313935,38.25959990559841,0.6199989318847656,-0.46875902877207665,0.2064990997314453,-0.4802559631133434,0.893254162576234,-0.1368784316909455,0.5498766311538361,-0.9382583414517995,51.239619917148495,6.836613576748427,0.3433775314223941,9,-0.154998779296875,0.2700004577636719,1.4725008010864258,3.822500228881836,-0.32999801635741477,4,0.011764714477470406,1.2000190736561067,36.540000915527344,1.1568711782635122,36.22000122070313,1.2328731331584069,36.209999084472656,0.011764714477470406
1564,2021-09-20,36.209999084472656,36.63000106811523,35.76499938964844,36.36999893188477,6614500.0,-0.009302329950342192,1.544107169904497,-1.7777730682830442,51.06383362477187,49.41164943647182,0.18014057995529242,0.11794532235033017,1.6737630565097419,4.5083263919561105,36.968104855612246,0.8650016784667898,-0.3966961802809408,-0.1140010833740206,-0.7921845100087168,0.5641823432606756,-0.45309279669136515,0.22509062994332396,-0.5622930098278403,41.20360558922817,-4.729836138370153,0.3390917133173465,9,0.30050086975097656,0.6100006103515625,1.7812509536743164,4.162500381469727,0.22999954223632102,0,0.018503231167710243,1.1016907509779201,36.54999923706055,1.2000190736561067,36.540000915527344,1.1568711782635122,36.22000122070313,0.018503231167710243
1565,2021-09-21,35.939998626708984,36.55500030517578,35.82500076293945,36.16999816894531,3880100.0,-0.007456516558694171,-2.173943691172202,1.4374985098823956,49.427882063744796,49.19568322666426,0.5520943414878587,0.3508003127194286,1.8597236372028831,4.735106054383664,35.74176421911549,0.7299995422363281,-0.2910480583279238,-0.3490015029907241,-1.0307611817138778,0.3327581757324296,-0.6898813423523009,-0.008121663629147235,-0.2570466766088231,16.90814133916165,-29.13321201618651,0.3408798393615769,9,0.5125007629394531,0.8800010681152344,2.045001983642578,4.432500839233398,0.4600028991699219,1,0.02420708903242641,1.544107169904497,36.209999084472656,1.1016907509779201,36.54999923706055,1.2000190736561067,36.540000915527344,0.02420708903242641
1566,2021-09-22,36.13000106811523,36.599998474121094,35.939998626708984,36.38000106811523,3977900.0,0.0052866568911063005,-1.0952213718272126,1.0869586850878212,50.33710773989077,49.57482562130825,0.24171731121246154,0.13462145444514562,1.606466368209702,4.508855917572845,34.34823511860042,0.6599998474121094,-0.13218869870004823,-0.13799915313721556,-0.8117353934577594,0.5357370871833282,-0.4748672732974839,0.1988689670230528,-0.41250816006882474,35.265867852969436,-10.608247146931589,0.33686812016027085,9,0.32249832153321023,0.5550003051757884,1.6919994354248118,4.2424983978271555,0.34999847412110086,2,0.021865404856775905,-2.173943691172202,35.939998626708984,1.544107169904497,36.209999084472656,1.1016907509779201,36.54999923706055,0.021865404856775905
1567,2021-09-23,36.310001373291016,36.63999938964844,36.16899871826172,36.20000076293945,4047300.0,0.004982017709781905,-4.476602350853848,-0.44000244140625,52.608712598363155,50.20636402518188,0.02517228640685687,-0.08435765116910687,1.3694790647592185,4.2821095999353815,32.766721162718284,0.5099983215332102,0.05905445629981898,0.06400108337402344,-0.5710924195157006,0.6990945862637474,-0.253545668070835,0.3815478348188819,-0.558658326457298,52.65720425034738,7.8138413955521315,0.3175467514448613,9,0.14249801635742188,0.31999969482421875,1.4369983673095703,4.062498092651367,-0.4200019836425781,3,0.0019278350916203113,-1.0952213718272126,36.13000106811523,-2.173943691172202,35.939998626708984,1.544107169904497,36.209999084472656,0.0019278350916203113
1568,2021-09-24,36.38999938964844,36.67499923706055,36.27999877929688,36.349998474121094,3393600.0,0.0022031950793663935,-3.3888865341417502,0.3636426688861146,56.30627534538456,50.90706128578016,-0.05075779165967731,-0.14667288829806324,1.2180640445998137,4.149448352955076,30.87822672446284,0.39500045776366477,0.004241276560399854,0.12799911499023153,-0.5045433551839267,0.7605415851643897,-0.18827212009684757,0.44427035007731064,-0.6054832068031502,68.68133019773549,21.36662536609512,0.3162712350870791,9,-0.08499908447265625,0.005001068115234375,1.4870004653930664,3.864999771118164,0.3400001525878906,4,-0.00027475464965398544,-4.476602350853848,36.310001373291016,-1.0952213718272126,36.13000106811523,-2.173943691172202,35.939998626708984,-0.00027475464965398544
1569,2021-09-27,36.84000015258789,37.17599868774414,36.41999816894531,36.5099983215332,4869200.0,0.0123660557979417,-1.9646954986760812,8.249856952126645,62.50000000000001,52.67372841021085,-0.5245689841765113,-0.590731828496935,0.70459382630672,3.647110048252678,28.41673630335969,0.7859992980957031,0.018002092304037376,0.5549999237060561,-0.1271178470284582,1.2371176944405704,0.2139410383388025,0.8960588090733097,-1.0229742964512667,75.12960390336461,24.257044777965874,0.3410588853672559,9,-0.36950111389160156,-0.44499969482421875,0.9644994735717773,3.3299999237060547,0.24000167846679688,0,-0.016829504053115674,-3.3888865341417502,36.38999938964844,-4.476602350853848,36.310001373291016,-1.0952213718272126,36.13000106811523,-0.016829504053115674
1570,2021-09-28,36.61999893188477,37.11000061035156,36.18999862670898,36.790000915527344,7260000.0,-0.005971802925947123,1.2716059848260253,-0.5151546677763691,43.7852778585977,52.59535324077794,-0.2685321728216934,-0.3492578675952487,0.8559710092142438,3.802584479642398,25.943624605867686,0.9200019836425852,0.044800584339213856,0.30999870300293964,-0.3832166589117776,1.0032140649176569,-0.03660897795442253,0.6566063839603018,-0.7711135959226425,55.01620320360541,7.839240164047872,0.34660768095735967,9,-0.14949989318848367,-0.22499847412110086,1.05200004577636,3.31500053405761,0.7999992370605398,1,-0.004915355281975953,-1.9646954986760812,36.84000015258789,-3.3888865341417502,36.38999938964844,-4.476602350853848,36.310001373291016,-0.004915355281975953
1571,2021-09-29,37.52999877929688,37.790000915527344,36.459999084472656,36.540000915527344,6387900.0,0.024849805405640746,-1.3130435936390836,-5.823448894872943,62.27844580571713,53.372856528773134,-1.0875327751924573,-1.1994667599796358,-0.11542779679975723,2.8269461756408205,22.93887108267258,1.3300018310546875,0.055200765414433306,1.1429986953735423,0.2784916995486739,2.0075056911984106,0.7107451974611081,1.5752521932859764,-1.6498911531057487,83.96040815558152,36.591984559814755,0.4322534979124327,9,-0.7524986267089915,-0.944997787475593,0.1420001983642507,2.3474998474121023,-0.34000015258790484,2,-0.030109173732276506,1.2716059848260253,36.61999893188477,-1.9646954986760812,36.84000015258789,-3.3888865341417502,36.38999938964844,-0.030109173732276506
1572,2021-09-30,36.81999969482422,37.63999938964844,36.79999923706055,37.599998474121094,4731100.0,-0.018918174995100956,-1.0487816224564799,-0.7878792549379187,55.530449548694655,53.75977606501829,-0.3728479502581976,-0.45614824017206246,0.5246233854157367,3.4642764278336173,20.443824425428865,0.8400001525878906,0.10458600058419876,0.3969995498657255,-0.4770975534735129,1.271096653204964,-0.0400490018038937,0.8340481015353447,-0.8634963370596367,39.375010430798184,-7.732376068266312,0.4370485516696208,9,-0.042499542236328125,-0.2349987030029297,0.8519992828369141,3.0574989318847656,1.0200004577636719,3,-0.009234116116401903,-1.3130435936390836,37.52999877929688,1.2716059848260253,36.61999893188477,-1.9646954986760812,36.84000015258789,-0.009234116116401903
1573,2021-10-01,36.68000030517578,37.040000915527344,36.54999923706055,37.02000045776367,4151800.0,-0.003802264823704382,1.5789489534708627,0.43589831370554405,50.46949407826753,53.69373833762892,-0.23743774424028885,-0.2825947474306929,0.6099814986373957,3.535883122417424,17.6061597928468,0.4900016784667969,0.16610157527247793,0.22650012969970845,-0.6382544166907493,1.0912546760901662,-0.20587714349552044,0.6588774028949373,-0.6501570451006913,30.625061094673807,-13.987102760200987,0.4323772731952273,10,0.1275005340576172,-0.09499931335449219,0.9449987411499023,3.124998092651367,0.5200004577636719,4,-0.021537647463319987,-1.0487816224564799,36.81999969482422,-1.3130435936390836,37.52999877929688,1.2716059848260253,36.61999893188477,-0.021537647463319987
1574,2021-10-04,36.88999938964844,37.29999923706055,36.678001403808594,36.678001403808594,6787000.0,0.005725165832210388,-4.867959837334005,-0.6235232079345667,58.415843453924325,54.69240071431554,-0.3808895410831781,-0.43121855357533434,0.3331147698846948,3.2633671822769017,14.660590940165779,0.6219978332519531,0.1491078527914027,0.3834993362426786,-0.4497130469188093,1.2167117194041666,-0.0331068553380689,0.8001055278234261,-0.7897498233552582,43.74998509886037,-2.1988239049021487,0.41660619158074463,10,-0.024999618530273438,-0.30499839782714844,0.6175012588500977,2.617502212524414,0.45999908447265625,0,-0.004337214693936997,1.5789489534708627,36.68000030517578,-1.0487816224564799,36.81999969482422,-1.3130435936390836,37.52999877929688,-0.004337214693936997
1575,2021-10-05,37.06999969482422,37.224998474121094,36.79999923706055,36.83000183105469,3776100.0,0.004879379456598443,-1.8332994252581252,1.1320761507179615,60.094995949714786,55.7766105154071,-0.42883955746873426,-0.5271987962328666,0.0772884219956822,3.006891572746376,11.253681136242676,0.4249992370605469,0.15482108195098476,0.492999649047853,-0.27466501555119294,1.260664313646899,0.10916731674833358,0.8768319813473724,-0.9021600745616709,45.864644401867764,-2.7463727986553437,0.38383233229952146,10,-0.0904998779296875,-0.4849987030029297,0.26250171661376953,2.1750011444091797,0.4200019836425781,1,0.00026981754283283976,-4.867959837334005,36.88999938964844,1.5789489534708627,36.68000030517578,-1.0487816224564799,36.81999969482422,0.00026981754283283976
1576,2021-10-06,37.349998474121094,37.38999938964844,36.61000061035156,36.86999893188477,3623600.0,0.007553244715455598,1.7857030946655676,2.0000158947133886,59.712205207018314,56.56588747192433,-0.5784083062748238,-0.8267454361148339,-0.2687866782020407,2.652706321764093,10.726143696516216,0.779998779296875,0.20138086216726236,0.7584985733032212,-0.05704119615777614,1.5740383427642186,0.35072868857272255,1.16626845803372,-1.117272402047952,73.39441514399606,23.978181933854486,0.40776988473049874,10,-0.3599987030029297,-0.7649974822998047,-0.044997215270996094,1.5000019073486328,-0.06999969482421164,2,0.0018741552258085825,-1.8332994252581252,37.06999969482422,-4.867959837334005,36.88999938964844,1.5789489534708627,36.68000030517578,0.0018741552258085825
1577,2021-10-07,37.08000183105469,37.76499938964844,37.0,37.5,4244700.0,-0.0072288260802334525,-1.63792060193102,-0.874997019764932,55.9819753258641,56.52985413642206,-0.2097590887711931,-0.5436683694080315,-0.058082745044686135,2.8450756245865705,10.371774491938144,0.7649993896484375,0.2779062464564035,0.4625019073486314,-0.38147006197566924,1.306473876672932,0.040515922686481076,0.8844878920107817,-0.7849847652433795,43.62160719611937,-5.334137589996864,0.421985984662152,10,-0.09000205993652344,-0.49500083923339844,-0.18000221252441406,1.3299980163574219,0.1399993896484446,3,0.002966472228223216,1.7857030946655676,37.349998474121094,-1.8332994252581252,37.06999969482422,-4.867959837334005,36.88999938964844,0.002966472228223216
1578,2021-10-08,36.77999877929688,37.27999877929688,36.70500183105469,37.06999969482422,3156000.0,-0.008090696789193608,-1.6136533092889296,0.6904813805631075,56.492024761646654,55.86230133216058,0.16917356828798802,-0.2194768129146354,0.17598472835933165,3.0667549328933674,9.56669257775213,0.5749969482421946,0.33590160511742084,0.13999900817871946,-0.6956535406077506,0.9756515569651896,-0.2778272662145156,0.5578252825719545,-0.4251823594969295,14.71847174148607,-33.76305277897401,0.417826274393234,10,0.21000099182128196,-0.19499778747559304,0.01375198364257102,1.5000019073486257,0.8400001525878906,4,0.02882004916997638,-1.63792060193102,37.08000183105469,1.7857030946655676,37.349998474121094,-1.8332994252581252,37.06999969482422,0.02882004916997638
1579,2021-10-11,36.77999877929688,37.42499923706055,36.7599983215332,36.900001525878906,4466500.0,0.0,-7.312321190158307,0.41380126805397,60.194179251930365,57.685512598086426,0.1785430131721384,-0.21971556805798542,0.1251309868643986,2.989472280232796,9.639323835026756,0.6650009155273438,0.37329810733383084,0.1329990386962976,-0.7049956663151207,0.9709937437077159,-0.285998313809408,0.5519963912020032,-0.36777497966783557,14.71847174148607,-36.197175914324475,0.4189973525057087,10,0.3450012207031179,-0.19499778747559304,0.01375198364257102,1.5000019073486257,0.26000213623046164,0,0.01141930390381063,-1.6136533092889296,36.77999877929688,-1.63792060193102,37.08000183105469,1.7857030946655676,37.349998474121094,0.01141930390381063
1580,2021-10-12,36.77999877929688,37.04999923706055,36.52999877929688,36.69200134277344,4657000.0,0.0,-1.5242583608015043,-0.7332951872338747,58.26969836686179,57.240096215991386,0.22755568768959478,-0.184270765188721,0.06968256038541654,2.9066149063838296,8.97073399514319,0.5200004577636648,0.38937815125730424,0.10449905395508807,-0.7093405830305102,0.9183386909406863,-0.3024207645377146,0.5114188724478907,-0.3126638950319034,20.242904975474868,-31.303500314681006,0.40691981849279935,10,0.36750030517577414,-0.19499778747559304,0.0025014877319264883,1.5000019073486257,-0.21999740600586648,1,0.015497545234967713,-7.312321190158307,36.77999877929688,-1.6136533092889296,36.77999877929688,-1.63792060193102,37.08000183105469,0.015497545234967713
1581,2021-10-13,36.79999923706055,37.01499938964844,36.31999969482422,36.81999969482422,3918000.0,0.0005437862541453065,2.390243675508704,-0.2272845500259917,56.49865119469951,57.3476741766586,0.10405788491723911,-0.16716177816225297,-0.01828269152252915,2.798880699255875,8.200664964715244,0.6949996948242188,0.3349178234343029,0.09549961090088033,-0.6908701147442713,0.881869336546032,-0.29768525192169193,0.4886844737234526,0.9900016784667969,33.217968415883924,-17.436603720515635,0.3931848628225743,10,0.24250030517578125,-0.09949874877929688,-0.12624835968017578,1.4000015258789062,-1.4300003051757741,2,0.01875006673128854,-1.5242583608015043,36.77999877929688,-7.312321190158307,36.77999877929688,-1.6136533092889296,36.77999877929688,0.01875006673128854
1582,2021-10-14,37.2599983215332,37.39500045776367,36.93999862670898,36.9900016784668,4014300.0,0.012499975380689587,-1.4594511000679893,-13.499523173755483,60.48192062300019,58.46016601496223,-0.32068746376126,-0.6012828549057758,-0.47782678521523536,2.2467048690467806,7.924849306738051,0.595001220703125,0.4104007069363931,0.5194988250732422,-0.30037171056446965,1.339369360710954,0.10956355725438272,0.9294340928921017,0.5006025695800815,85.06778426410835,35.17770615072372,0.40993526781885753,10,-0.217498779296875,-0.4824981689453125,-0.4387474060058594,0.94000244140625,-1.9199981689453125,3,0.0005367809625509423,2.390243675508704,36.79999923706055,-1.5242583608015043,36.77999877929688,-7.312321190158307,36.77999877929688,0.0005367809625509423
1583,2021-10-15,36.97999954223633,37.54100036621094,36.849998474121094,37.41999816894531,4214700.0,-0.0075147287147100394,1.0263895336804953,-1.629644804882873,51.75878819014466,57.7204932078756,0.007086659214962765,-0.3029502056425315,-0.20061724449284668,2.43787075480941,7.877188443265311,0.6910018920898438,0.3231023143422078,0.21800003051757955,-0.6033873019499083,1.0393873629850674,-0.19269363571616793,0.628693696751327,0.7517893249511758,54.05401183461531,7.052671917874761,0.41069366623374465,10,0.0625,-0.2024993896484375,-0.2974987030029297,1.220001220703125,-1.5099983215332031,4,0.006490040060511237,-1.4594511000679893,37.2599983215332,2.390243675508704,36.79999923706055,-1.5242583608015043,36.77999877929688,0.006490040060511237
1584,2021-10-18,36.88000106811523,37.165000915527344,36.632999420166016,36.72999954223633,3025300.0,-0.0027041231843956126,-2.093016034953093,-0.34091362284662385,53.36790944327042,56.973039151604,0.11791806674519023,-0.15829930350682986,-0.11300943636283733,2.4470740050968303,7.188092391262546,0.5320014953613281,0.3127268719295415,0.0845014572143512,-0.6957132534409212,0.8647161678696236,-0.305605898113285,0.4746088125419874,0.8235520156250118,45.864133117552015,-0.11828377551857727,0.390107355327636,10,0.16249847412110086,-0.10250091552733664,-0.27250099182128196,1.3199996948242259,-1.0600013732910085,0,0.02006501741696831,1.0263895336804953,36.97999954223633,-1.4594511000679893,37.2599983215332,2.390243675508704,36.79999923706055,0.02006501741696831
1585,2021-10-19,36.810001373291016,36.9900016784668,36.31999969482422,36.90999984741211,3848900.0,-0.001898039392540296,4.1538190674608995,-0.6666497126290942,38.07948483780537,54.56940355502478,0.16445242546769379,-0.020848180984415876,-0.06001546978795602,2.4369250217736322,6.484878090344309,0.6700019836425781,0.34046125192870136,-0.028998374938964844,-0.6973780894473407,0.639381339569411,-0.36318823219315277,0.3051914823152231,0.865880642670902,40.13115553083936,-1.0040379654732519,0.33418985725418915,10,0.2324981689453125,-0.032501220703125,-0.2025012969970703,1.375,-1.6200027465820312,1,0.006248289422863484,-2.093016034953093,36.88000106811523,1.0263895336804953,36.97999954223633,-1.4594511000679893,37.2599983215332,0.006248289422863484
1586,2021-10-20,36.91999816894531,37.04999923706055,36.58000183105469,36.7400016784668,3493300.0,0.0029882312293014746,1.1363585133037983,-1.7999923704890517,52.06609225298163,54.13430543581562,-0.014476797639318306,-0.07233441943895969,-0.19124850504999102,2.244050747402923,5.782304639907133,0.4699974060058594,0.3166175257905621,0.041498565673826704,-0.5379115150712721,0.6209086464189255,-0.24820647469871915,0.33120360604637256,0.7287662005938529,49.13989715006967,7.460583779344788,0.2897050403725491,10,0.010501861572265625,-0.14249801635742188,-0.3124980926513672,1.2325019836425781,-2.089996337890618,2,-0.009750726259707743,4.1538190674608995,36.810001373291016,-2.093016034953093,36.88000106811523,1.0263895336804953,36.97999954223633,-0.009750726259707743
1587,2021-10-21,36.38000106811523,36.88999938964844,35.9900016784668,36.79999923706055,5243700.0,-0.01462614105122828,2.0,-2.333368655293035,44.68084242934988,52.8219518433382,0.4646454209934774,0.4987467760806297,0.3111283456902143,2.6930374923182896,5.4279291002639205,0.9299964904785156,0.253187474249593,-0.5019985198974695,-1.0676312354193627,0.06363419562442374,-0.7848148776584196,-0.2191821621365193,1.2421880079296415,25.145049620620075,-17.191777080280655,0.2828163577609467,10,0.3854999542236399,0.39749908447266336,0.22749900817871804,1.6099987030029368,-1.6000022888183523,3,-0.02776256477671346,1.1363585133037983,36.91999816894531,4.1538190674608995,36.810001373291016,-2.093016034953093,36.88000106811523,-0.02776256477671346
1588,2021-10-22,36.38000106811523,36.7599983215332,36.29999923706055,36.33000183105469,3408000.0,0.0,-7.3632832818947875,-0.11904632152586662,40.2298766576096,50.60369599952479,0.44917428761555556,0.5248696612783377,0.285949990270602,2.5972710388014804,5.117303646413734,0.45999908447265625,0.1649717493567593,-0.5014986038208065,-1.0689768802597968,0.06597967261818383,-0.7852377420403016,-0.21775946560131132,1.1769005120265206,33.191458968439655,-8.596211177824877,0.28373913821949504,10,0.3854999542236399,0.39749908447266336,0.22749900817871804,1.6049995422363352,-2.770000457763672,4,-0.028587160115254417,2.0,36.38000106811523,1.1363585133037983,36.91999816894531,4.1538190674608995,36.810001373291016,-0.028587160115254417
1589,2021-10-25,36.22000122070313,36.48500061035156,36.02000045776367,36.38000106811523,5690900.0,-0.004398016567193741,1.5135215943418596,-3.200045777065861,33.59069150894766,47.86158412642322,0.5826574156504094,0.6704115178137613,0.4019518612612316,2.6611984919472107,5.784420858281368,0.4650001525878906,0.10368029385121957,-0.6304985046386662,-1.270611673858923,0.00961466458159066,-0.9505550892487946,-0.31044192002853777,1.2742243633716157,21.69811999769745,-18.765265171545867,0.3200565846101293,10,0.5454998016357351,0.5574989318847585,0.3874988555908132,1.489999771118157,-3.3400001525878977,0,-0.020706791129849855,-7.3632832818947875,36.38000106811523,2.0,36.38000106811523,1.1363585133037983,36.91999816894531,-0.020706791129849855
1590,2021-10-26,36.43999862670898,36.86999893188477,36.209999084472656,36.349998474121094,8539700.0,0.006073920447029035,-2.5675770416422186,-0.562501490117546,32.015723265698384,45.14125880097865,0.34571465271743307,0.4598123309089317,0.13509243567299478,2.3459116758173977,5.885108223285723,0.6599998474121165,0.06367486045511583,-0.4015010833740291,-1.0600559063158954,0.25705373956783717,-0.7307784948449623,-0.07222367190309598,0.9940580011414539,42.45264006448946,5.900559913597647,0.3292774114709328,10,0.3255023956298899,0.36750221252442117,0.2252511978149485,1.2650012969970774,-3.1899986267089773,1,-0.017014241362520943,1.5135215943418596,36.22000122070313,-7.3632832818947875,36.38000106811523,2.0,36.38000106811523,-0.017014241362520943
1591,2021-10-27,36.400001525878906,37.18999862670898,35.59000015258789,37.040000915527344,7886300.0,-0.0010976153221025076,2.40427086123357,-7.111092273132423,35.217306212350124,42.334079422017524,0.3609644090789601,0.433013071118836,0.13002029670525417,2.2906967286462177,6.218228383029077,1.5999984741210866,0.0031211128601214,-0.3849983215332031,-0.9862415333964734,0.2162448903300671,-0.6856199274648347,-0.08437671560157156,0.9762929039961818,50.62513411057886,14.349017796105656,0.30062160593163423,10,0.1654987335205078,0.28999900817871094,0.23624801635742188,1.2924995422363281,-2.7600021362304616,2,-0.03324183649579404,-2.5675770416422186,36.43999862670898,1.5135215943418596,36.22000122070313,-7.3632832818947875,36.38000106811523,-0.03324183649579404
1592,2021-10-28,36.47999954223633,36.52999877929688,35.88999938964844,36.29999923706055,5816100.0,0.002197747609997913,3.571444141689192,-0.28125074505877024,42.78842009701853,41.337371856114615,0.17733686391868986,0.34386732592807334,0.03590176913734666,2.116581988751861,6.569350770137339,0.6399993896484446,-0.04686888403047362,-0.28800029754638956,-0.9041195342557486,0.3281189391629695,-0.5960599159010727,0.020059320808293535,0.7891172310015264,55.62501490117565,15.935363794666628,0.3080596183546809,10,-0.09000015258789062,0.21000099182128906,0.08875083923339844,1.16400146484375,-2.2099990844726562,3,-0.04523020098372743,2.40427086123357,36.400001525878906,-2.5675770416422186,36.43999862670898,1.5135215943418596,36.22000122070313,-0.04523020098372743
1593,2021-10-29,35.88999938964844,36.61999893188477,35.779998779296875,36.310001373291016,6246900.0,-0.01617324999976477,-1.6249873340764232,-2.3333403975755522,33.33323808435213,39.11129726067926,0.6665559904527854,0.9187529384698792,0.6085029389396368,2.6198947600772016,7.392363198694577,0.8400001525878977,-0.10655466622315402,-0.8385004043579087,-1.5690444901019305,-0.10795631861388699,-1.2037724472299232,-0.4732283614858943,1.2999992370605398,18.749970197649272,-23.102888468075864,0.365272042872012,10,0.5,0.8000011444091797,0.6512508392333984,1.7540016174316406,-1.3800010681152415,4,-0.030927852583684246,3.571444141689192,36.47999954223633,2.40427086123357,36.400001525878906,-2.5675770416422186,36.43999862670898,-0.030927852583684246
1594,2021-11-01,36.72999954223633,36.78499984741211,35.790000915527344,35.880001068115234,5043900.0,0.02340485279668658,1.0729164183137432,-2.023796332458379,49.287756718953155,40.35666080302901,-0.2201060126904011,0.06972630242432132,-0.23207922053150298,1.6986487645408914,7.7573438321103385,0.9949989318847656,-0.21055169975893762,0.00949974060058878,-0.7170914023862025,0.7360908835873801,-0.35379583089280686,0.3727953120939844,0.3639991760253807,71.25002980235112,25.562209150207707,0.3632955714933959,11,-0.3400001525878906,-0.03999900817871094,-0.37999916076660156,0.91400146484375,-3.579998016357422,0,-0.08494415929129118,-1.6249873340764232,35.88999938964844,3.571444141689192,36.47999954223633,2.40427086123357,36.400001525878906,-0.08494415929129118
1595,2021-11-02,37.08000183105469,37.17499923706055,36.48699951171875,36.7400016784668,5516100.0,0.009529057805075292,1.596250044985065,0.4000008975774385,53.64588145185568,40.53219293623723,-0.5898053617070289,-0.29459212197009776,-0.5798980051374514,1.2611065366840108,7.8850650450257,0.6879997253417969,-0.24556352619202926,0.35900192260741903,-0.36861514046449884,1.086618985679337,-0.004806608928539902,0.722810454143378,-1.4900016784667969,93.12519371528067,43.96559047377665,0.36380853153595966,11,-0.69000244140625,-0.3900012969970703,-0.647252082824707,0.5639991760253906,-3.6100006103515625,1,-0.1132686233963972,1.0729164183137432,36.72999954223633,-1.6249873340764232,35.88999938964844,3.571444141689192,36.47999954223633,-0.1132686233963972
1596,2021-11-03,37.41999816894531,37.5099983215332,36.959999084472656,37.18999862670898,4854400.0,0.009169264323117599,1.6829241061044482,0.6764689382804908,52.1505459042568,41.36215998900467,-0.9514758400394143,-0.663071386492696,-0.9108136147193449,0.8442388639919329,8.145452755389792,0.5499992370605469,-0.2744362471637416,0.6954982757568331,-0.045410224800988885,1.436406776314655,0.3250440254779221,1.065952526035744,-1.7982980346679653,94.79767766461084,48.10732478917916,0.37045425027890966,11,-0.8699989318847656,-0.7299976348876953,-0.987248420715332,0.22400283813476562,-3.2699966430664062,2,-0.11143769035258733,1.596250044985065,37.08000183105469,1.0729164183137432,36.72999954223633,-1.6249873340764232,35.88999938964844,-0.11143769035258733
1597,2021-11-04,37.18999862670898,37.5099983215332,36.84000015258789,37.36999893188477,3792800.0,-0.006146433818567387,1.9130413149121788,-0.7826115801171325,52.86103627201509,42.765622168383054,-0.6643595793080905,-0.4473442046198244,-0.6806663428189168,0.9962072731864282,7.9094758069354345,0.6699981689453125,-0.2431023475433065,0.459998893737783,-0.2935461536739865,1.2135439411495526,0.0832263700318947,0.8367714174436713,-1.4927665649413981,81.50290291923604,34.26745546972451,0.3767725237058851,11,-0.6399993896484304,-0.5124988555908132,-0.5087480545043874,0.45400238037110086,-2.709999084472649,3,-0.09545575068967616,1.6829241061044482,37.41999816894531,1.596250044985065,37.08000183105469,1.0729164183137432,36.72999954223633,-0.09545575068967616
1598,2021-11-05,37.84000015258789,38.20000076293945,37.45000076293945,37.4900016784668,8470700.0,0.017477858292043624,-2.4883696172885506,-1.9444326707072597,61.37443457320461,45.852704731078276,-1.2130455135749543,-1.0686516795536107,-1.301042222461703,0.2847342060046998,8.329285373613402,1.0100021362304759,-0.2544977120120038,1.0570003509521513,0.1543010026089604,1.9596996992953422,0.6056506767805558,1.5083500251237467,-2.0702574404296854,85.06221439233134,36.097885717134126,0.45134967417159383,11,-0.9449996948242188,-0.9449996948242188,-1.1587495803833008,-0.1959991455078125,-3.0600013732910156,4,-0.09434460043415371,1.9130413149121788,37.18999862670898,1.6829241061044482,37.41999816894531,1.596250044985065,37.08000183105469,-0.09434460043415371
1599,2021-11-08,37.20000076293945,38.04499816894531,37.06999969482422,37.95000076293945,5064100.0,-0.01691330304090044,1.0744762878732539,-2.142866485013624,54.07098702999048,48.30328959377739,-0.46870328370963676,-0.41695074197457416,-0.6482370185655739,0.8681773324788793,8.332794882589605,0.9749984741210938,-0.21373270810328648,0.39600086212158203,-0.5257451642528821,1.3177468884960462,-0.06487215106565003,0.8568738753088141,-1.2844425677343736,41.62292646970402,-8.109317410582797,0.46087301318723073,11,-0.30500030517578125,-0.30500030517578125,-0.5037498474121094,0.35000038146972656,-2.3199996948242188,0,-0.07231189210313604,-2.4883696172885506,37.84000015258789,1.9130413149121788,37.18999862670898,1.6829241061044482,37.41999816894531,-0.07231189210313604
1600,2021-11-09,37.349998474121094,37.40499877929688,37.0,37.150001525878906,4083300.0,0.004032196454444081,1.612915928332275,-0.26666259765625,54.45136128995571,50.44040682462246,-0.5319867596471113,-0.5502685468664055,-0.775039972488095,0.6751741798183275,8.69232587416744,0.4049987792968821,-0.15097844696813212,0.5174985885620131,-0.43583000194392696,1.4708271790679532,0.04083429330903954,0.9941628838149867,-1.2973737248519512,37.49985975383994,-11.79890964041926,0.4766642952529715,11,-0.3599987030029297,-0.4549980163574219,-0.6249980926513672,0.20000267028808594,-1.3499984741210938,1,-0.1124497220837174,1.0744762878732539,37.20000076293945,-2.4883696172885506,37.84000015258789,1.9130413149121788,37.18999862670898,-0.1124497220837174
1601,2021-11-10,37.4900016784668,37.84000015258789,37.209999084472656,37.56499862670898,4392000.0,0.003748412585417027,1.01600341796875,-0.37499046311127904,62.52824430636131,52.63372062566055,-0.5600038411203201,-0.6702943652837945,-0.8855525032608753,0.4872738577461817,9.163664513705253,0.6300010681152344,-0.04386326303392707,0.6230016708374038,-0.37430156701302764,1.6203049086878352,0.12435005191218806,1.1216532897626195,-1.3085343683774369,47.794208394574156,-4.371481651113655,0.4986516189252142,11,-0.5000019073486328,-0.595001220703125,-0.7077512741088867,0.05999946594238281,-1.9800033569335938,2,-0.10722860170136106,1.612915928332275,37.349998474121094,1.0744762878732539,37.20000076293945,-2.4883696172885506,37.84000015258789,-0.10722860170136106
1602,2021-11-11,37.27999877929688,37.54999923706055,37.22000122070313,37.43000030517578,3380400.0,-0.00560157081269308,-1.4444601429823587,2.0001017293998915,59.698260447060136,55.563167554850324,-0.2509803973116931,-0.48350585157941595,-0.6514372167693026,0.6521430646376061,9.517386798259157,0.32999801635741477,0.05422169755341599,0.411998748779304,-0.5870023959258077,1.4109998934844157,-0.08750182357324832,0.9114993211318563,-0.9774194620365151,23.333216773213806,-29.942399988233177,0.4995005723525558,11,-0.28499794006348367,-0.38499832153321023,-0.49249839782715554,0.2700023651122976,-2.0099983215332102,3,-0.08395915654257458,1.01600341796875,37.4900016784668,1.612915928332275,37.349998474121094,1.0744762878732539,37.20000076293945,-0.08395915654257458
1603,2021-11-12,37.22000122070313,37.54999923706055,37.04999923706055,37.310001373291016,4522600.0,-0.0016093766244185126,-1.3255591139341572,0.5999949137886998,61.013232145677996,56.86599815781976,0.019576826543222126,-0.4264714762516135,-0.5665602042540243,0.6727463704581496,9.56115083163397,0.5,0.14762111589736548,0.34000110626221414,-0.6703658433174198,1.350368055841848,-0.16518236852760282,0.8451845810520311,-0.8035766167020171,21.05278528144917,-34.72107841422239,0.5051834747898176,11,0.12349891662596946,-0.32500076293946023,-0.43250083923340554,0.22499847412108664,-2.220001220703132,4,-0.07361637798503651,-1.4444601429823587,37.27999877929688,1.01600341796875,37.4900016784668,1.612915928332275,37.349998474121094,-0.07361637798503651
1604,2021-11-15,37.61999893188477,37.73799896240234,37.24499893188477,37.27999877929688,5967000.0,0.010746848416521404,-1.4048790926598922,-3.7777730682832638,62.50002020499191,57.84979135261268,-0.26920808450990563,-0.8097017119174552,-0.9287804605223542,0.2316079985485331,10.090115403607115,0.5179977416992045,0.22948594074533446,0.7029989242553754,-0.3601854612693316,1.7661833097800823,0.17140673149302188,1.2345911170177288,-1.096559758347361,73.80938324530855,15.675053121281167,0.531592192762354,11,-0.09999847412110086,-0.7249984741211009,-0.8324985504150462,-0.3149986267089915,-2.5099983215332173,0,-0.07549176590169593,-1.3255591139341572,37.22000122070313,-1.4444601429823587,37.27999877929688,1.01600341796875,37.4900016784668,-0.07549176590169593
1605,2021-11-16,37.040000915527344,37.97000122070313,36.98500061035156,37.70000076293945,5228500.0,-0.015417278916131316,-1.5584416227811788,-1.941175150624376,56.08365074161852,58.28680300120841,0.34030589166806635,-0.22302376455839834,-0.31148521705613064,0.7615655431759194,10.42264958044656,0.9850006103515696,0.3898596938958434,0.11150093078613565,-0.95178597457992,1.1747878361521913,-0.42014252189689216,0.6431443834691635,-0.41596804662580666,5.583783867519672,-51.29036233882998,0.5316434526830277,11,0.4799995422363281,-0.14500045776367188,-0.18500041961669922,0.2649993896484375,-1.7900009155273438,1,-0.05831532921227944,-1.4048790926598922,37.61999893188477,-1.3255591139341572,37.22000122070313,-1.4444601429823587,37.27999877929688,-0.05831532921227944
1606,2021-11-17,36.560001373291016,37.13999938964844,36.40999984741211,37.04999923706055,6974200.0,-0.0129589506039971,1.1791090664783985,0.7424211773545646,50.706730451684734,58.04743568783837,0.7660436281674592,0.2409779463326842,0.15586976496834382,1.1851916217686025,11.02999030191509,0.7299995422363281,0.43320934550849444,-0.3504987716674819,-1.426504007025386,0.7255064636904223,-0.8885013893464304,0.18750384601146663,1.6399993896484375,9.615473963491379,-45.45794485586568,0.5380026176789515,11,0.7449989318847656,0.33499908447265625,0.30624866485595703,0.7449989318847656,-1.1300010681152344,2,-0.015317323639383873,-1.5584416227811788,37.040000915527344,-1.4048790926598922,37.61999893188477,-1.3255591139341572,37.22000122070313,-0.015317323639383873
1607,2021-11-18,35.36999893188477,35.58000183105469,34.759998321533196,35.459999084472656,21735600.0,-0.0325492996910991,3.969633217353151,0.18367458154922645,45.8466405975305,56.3221252460968,1.86707198209929,1.4244670531984198,1.3352579709335899,2.3161186112853756,11.405592812820002,1.8000030517578196,0.40098066072999217,-1.4900011062621985,-2.749925833934377,-0.23007637859002017,-2.1199634700982912,-0.8600387424261058,2.7942018127441344,19.003117115854153,-38.98514554914037,0.6299623638360902,11,1.032499313354485,1.1100006103515554,1.5015010833740163,1.877502441406243,0.49000167846678977,3,0.00395813949324797,1.1791090664783985,36.560001373291016,-1.5584416227811788,37.040000915527344,-1.4048790926598922,37.61999893188477,0.00395813949324797
1608,2021-11-19,35.34000015258789,35.56999969482422,34.97999954223633,35.31999969482422,8973800.0,-0.0008481419339212426,1.4583363135684142,-0.22222693171705227,37.24770488085542,54.45287167397069,1.6820363035650487,1.4467313329342275,1.3614897909070223,2.2830743705826677,11.801493350134814,0.5900001525878906,0.3436342537533008,-1.4679998397827134,-2.887126299249367,-0.04887338031605992,-2.17756306951604,-0.7584366100493867,2.6880324951171914,18.068576548783657,-36.66241750916153,0.7095632297333273,11,1.0249996185302734,1.1399993896484375,1.5699996948242188,1.907501220703125,0.470001220703125,4,-0.0019807497035082555,3.969633217353151,35.36999893188477,1.1791090664783985,36.560001373291016,-1.5584416227811788,37.040000915527344,-0.0019807497035082555
1609,2021-11-22,35.470001220703125,35.779998779296875,35.22999954223633,35.29999923706055,22906700.0,0.003678581424842342,-2.548366455423614,8.499904634751097,34.608012183700836,52.248055106609044,1.4313493498132246,1.3256267801222066,1.2191610438620728,2.094776633984509,11.694052960806198,0.5499992370605469,0.2962082070357468,-1.3004987716674776,-2.821059106080483,0.2200615627455278,-2.0607789388739803,-0.5402186044609749,2.4273100539550825,22.118450402444378,-26.60936654577768,0.7602801672065017,11,0.8949985504150391,1.0099983215332031,1.4399986267089844,1.5,0.18999862670898438,0,-0.013250668297941748,1.4583363135684142,35.34000015258789,3.969633217353151,35.36999893188477,1.1791090664783985,36.560001373291016,-0.013250668297941748
1610,2021-11-23,35.81999969482422,36.060001373291016,35.61000061035156,35.720001220703125,9909400.0,0.009867450298163716,-1.8125074505877024,0.5882194547290475,34.732832763312544,49.159676046270285,0.940388851849093,0.9768832818256072,0.8745100495359921,1.6896812722457568,12.149171312607924,0.5900001525878906,0.15156430191584747,-0.9195003509521484,-2.4927967528761314,0.6537960509718346,-1.70614855191414,-0.13285214999015693,1.9518190617089886,44.53785283930371,1.569917377207588,0.7866482009619898,11,0.5450000762939453,0.6599998474121094,1.0900001525878906,1.0,0.0800018310546875,1,-0.019821303476316166,-2.548366455423614,35.470001220703125,1.4583363135684142,35.34000015258789,3.969633217353151,35.36999893188477,-0.019821303476316166
1611,2021-11-24,35.189998626708984,35.33000183105469,34.860000610351555,35.209999084472656,7058200.0,-0.01758796966729914,2.615311257500898,-0.20000762951094836,32.26950162733388,46.11203617741182,1.3520018149969317,1.5932740275949158,1.5023257353627528,2.272018684039381,12.040051305156785,0.9599990844726634,0.06257445728498823,-1.4890012741088867,-3.2039499461250287,0.22594739790725527,-2.346475610116954,-0.6315269381008193,2.4613473124242233,33.07686890383501,-4.8094196047056315,0.8574743360080699,11,1.1750011444091797,1.2900009155273438,1.720001220703125,1.6300010681152344,0.9500007629394531,2,0.001705068929598541,-1.8125074505877024,35.81999969482422,-2.548366455423614,35.470001220703125,1.4583363135684142,35.34000015258789,0.001705068929598541
1612,2021-11-26,34.830001831054695,35.25,34.540000915527344,34.900001525878906,7366800.0,-0.010230088368945123,-1.1846074392290808,3.4999046347507416,21.869146483808237,41.76269332609295,1.483974709594662,1.921853502057239,1.8455927717483362,2.5785811876980063,12.022234008738849,0.7099990844726562,-0.06093195856378486,-1.7664981842040959,-3.670126332228371,0.13712996382017906,-2.718312258216237,-0.8146841101919549,2.705690203374516,19.07900185464549,-12.309448376294249,0.9518140740121385,11,1.4249992370605398,1.5399990081787038,2.0239982604980398,1.9899978637695241,2.0799980163574148,4,0.01722648413949046,2.615311257500898,35.189998626708984,-1.8125074505877024,35.81999969482422,-2.548366455423614,35.470001220703125,0.01722648413949046
1613,2021-11-29,34.779998779296875,35.0,34.330001831054695,34.90999984741211,8750700.0,-0.0014356316143869785,3.3225496831353754,1.8571662125342485,24.579802132544756,37.54933576248772,1.2867839593073072,1.98627146946626,1.8776177679116444,2.5783084938481693,11.921183948124984,0.6699981689453054,-0.2547330711222173,-1.7610012054443374,-3.8104930108376607,0.28849059994898596,-2.7857471081409955,-0.7362553027476793,2.575951787998221,26.01139117415501,-3.913824157635517,1.0247459026966612,11,1.3700027465820384,1.4850025177001953,1.991501808166504,2.0400009155273438,1.9799995422363281,0,0.031052382661311828,-1.1846074392290808,34.830001831054695,2.615311257500898,35.189998626708984,-1.8125074505877024,35.81999969482422,0.031052382661311828
1614,2021-11-30,33.610000610351555,34.700000762939446,33.505001068115234,34.639999389648445,15110300.0,-0.03363997153564513,1.0782575812861286,7.923002435517583,17.647070470277,33.278604621227544,2.042986949053386,3.0678317669337787,3.026632629849331,3.6851284870128396,12.36500705686041,1.2749977111816406,-0.4685366145322476,-2.7749994277954144,-5.203787124957977,-0.34621173063285227,-3.9893932763766955,-1.5606055792141333,3.5038740580443104,4.109570633851535,-23.830665308179352,1.214393848581282,11,1.7124996185302805,2.2425003051757884,3.1614999771118235,3.2099990844726634,3.220001220703132,1,0.06545673082379766,3.3225496831353754,34.779998779296875,-1.1846074392290808,34.830001831054695,2.615311257500898,35.189998626708984,0.06545673082379766
1615,2021-12-01,32.880001068115234,34.310001373291016,32.81999969482422,33.959999084472656,12204500.0,-0.021719712257651347,-1.4833345519164074,1.0485430061331371,13.814724143878266,29.17949280924905,2.370072500224225,3.6544079124876134,3.7354378297369024,4.349618285783357,13.722958909704333,1.4900016784667969,-0.7259556765913118,-3.294998931884763,-6.158206038290288,-0.43179182547923745,-4.7266024850875255,-1.8633953786820001,3.8729862402525654,2.3904909252836704,-22.086660511017804,1.4316035532027624,12,1.5599994659423828,2.6299991607666016,3.8914995193481445,3.9399986267089844,4.469997406005859,2,0.08454983847286823,1.0782575812861286,33.610000610351555,3.3225496831353754,34.779998779296875,-1.1846074392290808,34.830001831054695,0.08454983847286823
1616,2021-12-02,33.25,33.470001220703125,32.78499984741211,32.990001678466804,8715100.0,0.011253008511717066,-1.044774164896918,-0.2407396287727536,19.142387127453105,26.212353534796005,1.6552392950269592,3.1157302676251817,3.341981710277139,3.9256553890672166,15.737708210964776,0.6850013732910156,-1.0451204077239424,-2.7165000915527315,-5.797048445342831,0.3640482622373682,-4.256774268447785,-1.1762259146576781,3.031028794742568,18.864102385539745,-5.519902416465847,1.540274176895051,12,1.1725006103515625,2.2425003051757812,3.536500930786133,3.5699996948242188,4.1100006103515625,3,0.07969929401139564,-1.4833345519164074,32.880001068115234,1.0782575812861286,33.610000610351555,3.3225496831353754,34.779998779296875,0.07969929401139564
1617,2021-12-03,33.639999389648445,33.790000915527344,33.30500030517578,33.34000015258789,8062700.0,0.011729304951832997,-1.6216324889425011,1.1538506683099903,23.906665495193863,24.730015825278056,1.1108500996324366,2.5783296962638573,2.9267704880060634,3.486126395229313,17.47445459542983,0.5400009155273438,-1.3078037880350522,-2.149000740051264,-5.339842185961551,1.0418407058590233,-3.744421463006411,-0.5535800170961167,2.151585352467862,38.60042814161427,13.225187334085412,1.595420722955145,12,0.7825012207031179,1.8525009155273366,2.987751007080071,3.180000305175774,3.950000762939446,4,0.0743162914791633,-1.044774164896918,33.25,-1.4833345519164074,32.880001068115234,1.0782575812861286,33.610000610351555,0.0743162914791633
1618,2021-12-06,34.27000045776367,34.64500045776367,33.86999893188477,33.889999389648445,9646000.0,0.018727737204094153,-2.6904660266483504,1.2666734483678874,26.375174862799923,23.81525612295573,0.3499040960339954,1.7572553255437313,2.2757794716099085,2.8027307905671677,18.380453342847243,1.0050010681152273,-1.5087333474106828,-1.3404996871948214,-4.446537691498918,1.7655383171092751,-2.8935186893468696,0.21251931495722687,1.1006623990940483,77.54568670494007,55.88884862305801,1.553019002152048,12,0.15250015258789062,1.2224998474121094,2.2699995040893555,2.4150009155273438,3.029998779296875,0,0.07703528901034384,-1.6216324889425011,33.639999389648445,-1.044774164896918,33.25,-1.4833345519164074,32.880001068115234,0.07703528901034384
1619,2021-12-07,34.509998321533196,34.59000015258789,34.080001831054695,34.279998779296875,8188100.0,0.007003147375656216,1.6153545194009633,0.6052602519700775,31.25922945332242,23.429300199623494,-0.045361153244506625,1.3759414796081018,2.0026405993510608,2.5122676406283517,19.94793357845004,0.509998321533196,-1.5922944065135596,-0.9660017013549904,-4.014669358301241,2.08266595559126,-2.4903355298281156,0.5583321271181347,0.4986717140021355,92.74182301451187,66.19939090811646,1.5243338284731265,12,-0.4524974822997976,0.9825019836425852,2.0300016403198313,2.1200027465820384,3.1400032043457102,1,0.06519849636144648,-2.6904660266483504,34.27000045776367,-1.6216324889425011,33.639999389648445,-1.044774164896918,33.25,0.06519849636144648
1620,2021-12-08,33.150001525878906,34.049999237060554,33.139999389648445,34.0,17293500.0,-0.03940877605913107,-1.0919470679540475,-3.695652895029388,27.653979162635693,22.916464370212584,1.001371874177103,2.5351291762049186,3.3201021911208244,3.812739800973219,21.971307881360204,1.3699989318847514,-1.6624239664650275,-2.1159986495971665,-5.199560461819374,0.9675631626250407,-3.6577795557082737,-0.5742177434860594,1.5473546833191776,19.623739714677146,-8.685586162628645,1.5417809061111036,12,0.8674983978271484,2.342498779296875,3.389998435974121,3.434999465942383,4.869998931884766,2,0.11101056216552352,1.6153545194009633,34.509998321533196,-2.6904660266483504,34.27000045776367,-1.6216324889425011,33.639999389648445,0.11101056216552352
1621,2021-12-09,33.470001220703125,33.56999969482422,33.02000045776367,33.049999237060554,5900900.0,0.009653082355800313,-1.291665673254973,-0.4941208677778592,35.94674314129459,24.480641776599956,0.4601190622114828,2.001117630454118,2.9310722297816483,3.4335138967490053,23.49101567316594,0.5499992370605469,-1.7328755422573678,-1.594998931884767,-4.590999362730983,1.401001498961449,-3.0929991473078786,-0.09699871646165548,1.1199989318847656,27.692354642427887,-1.7200298150015314,1.4980002154231085,12,0.4224987030029297,2.0224990844726562,3.0699987411499023,3.114999771118164,3.9599990844726562,3,0.11592462240539048,-1.0919470679540475,33.150001525878906,1.6153545194009633,34.509998321533196,-2.6904660266483504,34.27000045776367,0.11592462240539048
1622,2021-12-10,34.150001525878906,34.15999984741211,33.380001068115234,33.43000030517578,7036500.0,0.0203167099006607,1.1081108946006413,1.7142805242459487,41.970311225054495,26.412920564656595,-0.3648511289322016,1.1326755321332485,2.2114089609563905,2.698119330479585,24.793338251529505,0.779998779296875,-1.8275728147159427,-0.7584987640380874,-3.5897992906877647,2.07280176261159,-2.1741490273629296,0.6571514992867549,0.18729858398437216,69.5385272686298,37.092932709239335,1.41565026332484,12,-0.407501220703125,1.342498779296875,2.469998359680176,2.434999465942383,3.069999694824226,4,0.09399704073336901,-1.291665673254973,33.470001220703125,-1.0919470679540475,33.150001525878906,1.6153545194009633,34.509998321533196,0.09399704073336901
1623,2021-12-13,34.47999954223633,34.720001220703125,33.990001678466804,34.150001525878906,8376700.0,0.009663191848098496,-1.2461603469626372,0.45832980121222394,43.49538050030251,29.284955012437205,-0.8290642097460648,0.6185940604411257,1.8492781116188581,2.3231848718145898,26.202892165753244,0.729999542236321,-1.8540034473737421,-0.29150066375732564,-2.9089499472681766,2.3259486197535253,-1.600225305512751,1.0172239779980998,-1.6949996948242188,85.88226054370631,49.97690064737624,1.3087246417554268,12,-0.7274990081787109,1.0125007629394531,2.1337499618530273,2.105001449584961,2.5800018310546875,0,0.09019723467635088,1.1081108946006413,34.150001525878906,-1.291665673254973,33.470001220703125,-1.0919470679540475,33.150001525878906,0.09019723467635088
1624,2021-12-14,34.779998779296875,35.139999389648445,34.380001068115234,34.380001068115234,9743700.0,0.008700674044182177,-2.800013351516863,1.2121215624169142,43.121677903891694,32.541283207994255,-1.05677727519096,0.1000495679203226,1.5131996155997456,1.972831235600708,27.220801269060125,0.7599983215332102,-1.7886891340655495,0.15049858093262003,-2.098491403451213,2.399488565316453,-0.9739964112592929,1.274993573124533,-1.9562989044189436,83.01883057877237,46.2141066842687,1.1244949921919154,12,-0.8174991607666016,0.6350002288818359,2.115001678466797,2.0100021362304688,2.220001220703125,1,0.07245544986228492,-1.2461603469626372,34.47999954223633,1.1081108946006413,34.150001525878906,-1.291665673254973,33.470001220703125,0.07245544986228492
1625,2021-12-15,34.880001068115234,35.0,34.580001831054695,34.639999389648445,6108200.0,0.002875281550552833,-1.3333439298089982,0.6000076294381694,47.795178173175536,35.724926657518964,-0.9423420634730562,-0.17926247938315498,1.371733391357644,1.8177547158196816,28.748622591631033,0.4199981689453054,-1.75603102900034,0.3585008621215806,-1.5905473683902045,2.3075490926333657,-0.6160232531343084,1.3330249773774696,-1.9636492126464802,87.73592205058046,48.37521349750162,0.9745241152558913,12,-0.8000011444091797,0.4974994659423828,2.0149993896484375,1.9099998474121094,1.5099983215332031,2,0.07941514830674157,-2.800013351516863,34.779998779296875,-1.2461603469626372,34.47999954223633,1.1081108946006413,34.150001525878906,0.07941514830674157
1626,2021-12-16,36.0,36.1150016784668,34.834999084472656,34.939998626708984,11056600.0,0.03211006013725681,-1.015751389961042,4.416641500437229,57.5096224474805,39.45858854110637,-1.8229312968078304,-1.415963607247953,0.21340353440983506,0.6526269548333232,29.775850049666282,1.2800025939941406,-1.5204404000045315,1.5064998626708999,-0.33220919980171715,3.345208925143517,0.5871453314345914,2.4258543939072084,-2.994702243164056,95.79518636919009,51.64370639390033,0.9193545312363092,12,-1.4324989318847656,-0.6224994659423828,0.942500114440918,0.7900009155273438,0.20999908447265625,3,0.05611112382676864,-1.3333439298089982,34.880001068115234,-2.800013351516863,34.779998779296875,-1.2461603469626372,34.47999954223633,0.05611112382676864
1627,2021-12-17,35.5099983215332,36.43999862670898,35.470001220703125,36.060001373291016,13626700.0,-0.013611157735188839,-2.079370269451991,-0.5188701313189839,54.43499550161929,42.576346389864085,-1.1619680705188813,-0.9643800174585522,0.6672942553352854,1.0997808501550281,29.12463681869205,0.9699974060058523,-1.16728525294792,1.009498214721681,-0.8442649994863984,2.8632614289297607,0.08261660761764489,1.9363798218257173,-2.318118329399411,62.040756587756896,14.950477342216239,0.9268816071040388,12,-0.779998779296875,-0.13249778747558594,1.4325017929077148,1.2800025939941406,0.5300025939941406,4,0.054069334677447456,-1.015751389961042,36.0,-1.3333439298089982,34.880001068115234,-2.800013351516863,34.779998779296875,0.054069334677447456
1628,2021-12-20,35.27000045776367,35.33000183105469,34.904998779296875,35.2599983215332,8542200.0,-0.006758599693427625,5.538262910798122,-0.018185601331668747,61.369875039780105,45.921973677248275,-0.8551287080351528,-0.7693396876590199,0.8773193104116999,1.2941423049016407,28.224754920653417,0.6049995422363281,-0.8599568948328908,0.7730003356933608,-1.0743423489306494,2.620343020317371,-0.1506710066186443,1.696671678005366,-1.8182709748638644,43.20390506947957,-8.938015260258616,0.923671342312004,12,-0.5400009155273438,0.10750007629394531,1.6750001907348633,1.5200004577636719,0.8199996948242188,0,0.055287800896816286,-2.079370269451991,35.5099983215332,-1.015751389961042,36.0,-1.3333439298089982,34.880001068115234,0.055287800896816286
1629,2021-12-21,35.0,35.38999938964844,34.90999984741211,35.290000915527344,5432500.0,-0.007655243954051039,-1.0425459385754172,-28.993897787948132,65.4970851554017,50.126763232000044,-0.5680482996649943,-0.5653412776262812,1.1135915561872736,1.524616223362436,27.653864703781363,0.4799995422363281,-0.5968437186450188,0.5264999389648466,-1.280238262176077,2.3332381401057702,-0.3768691616056117,1.4298690395353049,-1.3092089855954612,22.580585618566325,-34.373441211738474,0.9033691005704607,12,-0.2700004577636719,0.3775005340576172,2.1192502975463867,1.7900009155273438,1.0499992370605469,1,0.058857182094029126,5.538262910798122,35.27000045776367,-2.079370269451991,35.5099983215332,-1.015751389961042,36.0,0.058857182094029126
1630,2021-12-22,35.110000610351555,35.20000076293945,34.68000030517578,35.0,5468800.0,0.0031428745814729986,2.586198731946016,-0.37931125200597376,64.1337556945132,53.25865351569101,-0.41435921238940665,-0.7707787525089813,0.9704455478837843,1.3735710445521292,27.483330407434647,0.5200004577636719,-0.3780972142927297,0.6720005035400334,-1.0492172817523553,2.393218288832422,-0.1886083891061645,1.5326093961862313,-1.1992729869626615,24.431858821387163,-35.7977985309211,0.8606088926461957,12,-0.20000076293944602,0.2674999237060618,2.0974998474121165,1.6800003051757884,0.6899986267089915,2,0.05383079911115729,-1.0425459385754172,35.0,5.538262910798122,35.27000045776367,-2.079370269451991,35.5099983215332,0.05383079911115729
1631,2021-12-23,35.25,35.45500183105469,35.189998626708984,35.257999420166016,3735700.0,0.003987450504548518,-3.140604976903591,-0.07272159800250158,62.71723605946834,55.56386738618142,-0.3076672922560135,-0.955016712732089,0.7975994059395362,1.1871763611246138,26.61248881122547,0.3450012207031321,-0.21466622588147288,0.8089998245239229,-0.9179364770047229,2.535936126052569,-0.054468326240396436,1.6724679752882423,-1.1369306963455017,32.38637718288686,-29.316035660333043,0.863468150764322,12,-0.034999847412109375,-0.28750038146972656,1.9575004577636719,1.5400009155273438,0.8800010681152273,3,0.032340408216976924,2.586198731946016,35.110000610351555,-1.0425459385754172,35.0,5.538262910798122,35.27000045776367,0.032340408216976924
1632,2021-12-27,35.43000030517578,35.439998626708984,34.93000030517578,35.15999984741211,3252900.0,0.00510639163619242,2.517264966259323,-33.75250357653791,59.863955287546126,57.38259791809738,-0.3207341123047627,-1.1465458950965726,0.5713373246722995,0.9932907384221892,25.380097331842606,0.5099983215332031,0.12662549175171733,0.9590002059936538,-0.8165511100389082,2.7345515220262158,0.07122454797737277,1.8467758640099348,-1.1307766556769252,96.77400301237437,35.54410058256438,0.8877756580162818,12,-0.020000457763671875,-0.8175010681152344,1.6700000762939453,1.3600006103515625,0.950000762939446,0,0.022015206677346022,-3.140604976903591,35.25,2.586198731946016,35.110000610351555,-1.0425459385754172,35.0,0.022015206677346022
1633,2021-12-28,35.86000061035156,35.880001068115234,35.25,35.290000915527344,3597500.0,0.012136615903809655,1.0655752057433023,2.111106401616299,61.1202899926032,59.382443705732,-0.5971968412012032,-1.5720884008467024,0.10814464546726299,0.5517645800311897,24.006885737850883,0.6300010681152344,0.38517018814776804,1.3350004196166978,-0.5428644821055215,3.212865321338917,0.39606796875558814,2.2739328704778075,-1.3895149626758965,98.33329624602239,39.39207746475635,0.9389324508611087,12,-0.35000038146972656,-1.2475013732910156,0.5812482833862305,0.6199989318847656,-0.020000457763671875,1,0.005019528781709637,2.517264966259323,35.43000030517578,-3.140604976903591,35.25,2.586198731946016,35.110000610351555,0.005019528781709637
1634,2021-12-29,35.810001373291016,36.04999923706055,35.79499816894531,35.900001525878906,2758300.0,-0.0013942899110300777,-3.249785435010649,-0.15789508907657507,77.94118472036897,62.73199998875349,-0.4310570063700041,-1.4217117653908176,0.12690990106541733,0.5856787152365825,21.994674074727694,0.2550010681152344,0.5667110118071719,1.1750011444091797,-0.7346580942781529,3.0846603830965122,0.22017152506550985,2.1298307637528495,-1.1819546872926878,82.48189409612488,17.800283510690775,0.9548296193436673,12,-0.2500019073486328,-1.1975021362304688,0.6124982833862305,0.6699981689453125,-1.0600013732910156,2,0.007819010571323615,1.0655752057433023,35.86000061035156,2.517264966259323,35.43000030517578,-3.140604976903591,35.25,0.007819010571323615
1635,2021-12-30,35.65999984741211,36.0,35.630001068115234,35.849998474121094,3561200.0,-0.004188816535225959,-1.960036621652552,2.1110922731318613,73.85619339766514,64.54828564988512,-0.17743642119997105,-1.1096535374257712,0.24554708224791,0.7168031924690581,19.36191838792089,0.3699989318847656,0.7215967838014379,0.8859996795654297,-0.8854983448905784,2.657497704021438,0.0002506673374256252,1.7717486917934337,-0.8869970061569319,65.17859271596487,-4.009159591225398,0.8857490122280053,12,-0.10000038146972656,-1.0475006103515625,0.7624998092651367,0.8199996948242188,-0.9399986267089844,3,0.010936606598912713,-3.249785435010649,35.810001373291016,1.0655752057433023,35.86000061035156,2.517264966259323,35.43000030517578,0.010936606598912713
1636,2021-12-31,35.900001525878906,35.95000076293945,35.49499893188477,35.560001373291016,3805900.0,0.006730277046936406,1.0681965962390112,-1.7894874214467846,71.0843295970762,66.39821166049144,-0.4840138269592913,-1.2026024747331618,-0.02722283330622588,0.4565736785224459,16.506855692041654,0.4550018310546804,0.8748818151742697,0.9935012817382827,-0.6923938940585117,2.679396457535077,0.15055369383988904,1.8364488696366763,-0.9936390217874234,86.60733444368377,16.742534933873415,0.8429475878983966,12,-0.5350017547607422,-1.2875022888183594,0.5224981307983398,0.5799980163574219,-0.9600028991699219,4,-0.0027855789573232315,-1.960036621652552,35.65999984741211,-3.249785435010649,35.810001373291016,1.0655752057433023,35.86000061035156,-0.0027855789573232315
1637,2022-01-03,36.13999938964844,36.16999816894531,35.641998291015625,35.849998474121094,5957600.0,0.006685176979631224,2.017155313351499,0.8529434864073422,70.44334095959334,67.40637454047068,-0.6987266186017109,-1.313022838805935,-0.28046736415130624,0.19274806572715875,14.14355503410986,0.5279998779296875,0.9922392730792211,1.108499145507814,-0.552549845212404,2.769548136228032,0.27797465014770495,1.939023640867923,-1.1109459957475565,96.73925663012291,27.706705968856994,0.8305244953601078,1,-0.7150001525878906,-1.5275001525878906,0.2825002670288086,0.3400001525878906,-1.1899986267089915,0,-0.0002766552767589081,1.0681965962390112,35.900001525878906,-1.960036621652552,35.65999984741211,-3.249785435010649,35.810001373291016,-0.0002766552767589081
1638,2022-01-04,36.90999984741211,37.22000122070313,36.13999938964844,36.27999877929688,7887600.0,0.021306045123626216,-1.3736307959304457,2.1724106179789815,73.50993210179594,68.29669086784781,-1.354018072280283,-1.9764330047644592,-1.0550401339762772,-0.5902980014386259,13.355578733581297,1.0800018310546946,0.9571540184089073,1.746499633789064,-0.07188871026104238,3.56488797783917,0.8373054617640108,2.655693805814117,-1.7680708348865792,82.02892974110915,14.155599810269536,0.9091941720250521,1,-0.9599990844726562,-1.9074993133544922,-0.597498893737793,-0.5399990081787109,-2.6199989318847656,1,-0.014359219222105812,2.017155313351499,36.13999938964844,1.0681965962390112,35.900001525878906,-1.960036621652552,35.65999984741211,-0.014359219222105812
1639,2022-01-05,36.7599983215332,37.34000015258789,36.75,37.06999969482422,7096900.0,-0.0040639806691687985,-2.5757799946825113,-0.49206483763344405,70.52397927737336,69.00671571038784,-1.0371763250141655,-1.7383504324157997,-0.9062901597079929,-0.4624899971684755,12.563784902295472,0.5900001525878906,0.983807659583448,1.4839981079101534,-0.43952187225985995,3.4075180880801668,0.5222381178251467,2.44575809799516,-1.41026208818991,68.56360719188834,3.070458803152519,0.9617599900850085,1,-0.6249980926513672,-1.6974983215332031,-0.5524969100952148,-0.4949970245361328,-2.029998779296875,2,-0.02502715481372586,-1.3736307959304457,36.90999984741211,2.017155313351499,36.13999938964844,1.0681965962390112,35.900001525878906,-0.02502715481372586
1640,2022-01-06,36.83000183105469,37.334999084472656,36.79999923706055,37.06999969482422,6045400.0,0.0019043393013562504,-2.566629367783938,0.774183227711807,61.75637852966922,68.89995376263238,-0.9359665681954539,-1.6005845364494817,-0.9838498372431346,-0.5567406653962053,10.978905692050512,0.5750007629394531,0.9773017327300693,1.3700016021728487,-0.3947165823614682,3.1347197867071657,0.48764250990569025,2.252360694440007,-1.241433927402042,72.35783283986954,10.255777986849793,0.8823590922671594,1,-0.6950016021728516,-1.7675018310546875,-1.2425012588500977,-0.9775009155273438,-2.240001678466797,3,-0.056475746066915744,-2.5757799946825113,36.7599983215332,-1.3736307959304457,36.90999984741211,2.017155313351499,36.13999938964844,-0.056475746066915744
1641,2022-01-07,37.349998474121094,37.41999816894531,36.68999862670898,36.790000915527344,4915000.0,0.014118832940919201,1.0857220708447068,-2.3333439298089456,75.84268880333207,70.6753685977197,-1.259166703771207,-1.9130821820951809,-1.5042266103341007,-1.0966101834928565,9.163986256140468,0.7299995422363352,0.9823550408712478,1.6959983825683622,0.0006876880780382066,3.3913090770586862,0.8483430353231967,2.5436537298135278,-1.5512587005962217,96.06300901967852,32.550628665421115,0.8476553472451621,1,-1.0149993896484375,-2.247499465942383,-2.374998092651367,-1.8399982452392578,-2.6699981689453125,4,-0.07041492264692406,-2.566629367783938,36.83000183105469,-2.5757799946825113,36.7599983215332,-1.3736307959304457,36.90999984741211,-0.07041492264692406
1642,2022-01-10,37.36000061035156,37.7400016784668,37.11999893188477,37.459999084472656,8565700.0,0.0002677948230012106,-1.1379337560180227,-0.17856948228882835,81.38133046792395,72.9265953171998,-1.0802025095700216,-1.760532220213463,-1.5170794580892988,-1.1113003380165338,8.222932990666022,0.6200027465820241,1.0052571038062226,1.5455005645751925,-0.15806186658150523,3.24906299573189,0.6937193489968436,2.3972817801535413,-1.3342846614678265,76.24996721749227,9.748642759938534,0.8517812155783492,1,-0.7425003051757812,-1.9799995422363281,-2.4025001525878906,-1.8675003051757812,-0.7400016784667898,0,-0.06477521263669506,1.0857220708447068,37.349998474121094,-2.566629367783938,36.83000183105469,-2.5757799946825113,36.7599983215332,-0.06477521263669506
1643,2022-01-11,37.59000015258789,37.66999816894531,36.900001525878906,37.50199890136719,5556300.0,0.006156304563137427,5.209718355355248,-0.8800259403372244,89.36164785409093,74.19553566539112,-1.1610961556371038,-1.839925977939032,-1.728295494203394,-1.3427820153239907,7.848281127622192,0.7699966430664062,1.0494831776595248,1.6200000762939482,-0.13756986035755148,3.377570012945448,0.7412151079681948,2.4987850446197015,-1.289998486970866,85.71418191330136,13.093015384756882,0.8787849683257506,1,-0.9724998474121094,-2.2099990844726562,-2.6324996948242188,-2.0974998474121094,0.20000076293945312,1,-0.07023142801095983,-1.1379337560180227,37.36000061035156,1.0857220708447068,37.349998474121094,-2.566629367783938,36.83000183105469,-0.07023142801095983
1644,2022-01-12,37.29999923706055,37.650001525878906,37.18999862670898,37.58000183105469,4793900.0,-0.007714842094976082,1.1904796505027542,-3.181802418830465,81.55613038550376,75.05108421959541,-0.7124319533198715,-1.4244871868381495,-1.4495734919655803,-1.0522921251652804,7.964419539470027,0.460002899169929,1.1123424591806952,1.2039991378784194,-0.555682170348156,2.963680446104995,0.3241584837651317,2.083839791991707,-0.7695975693875567,58.0951273741883,-19.769802881291106,0.8798406541132873,1,-0.6824989318847656,-1.9199981689453125,-2.342498779296875,-1.8074989318847656,1.1599998474121094,2,-0.0806970075898159,5.209718355355248,37.59000015258789,-1.1379337560180227,37.36000061035156,1.0857220708447068,37.349998474121094,-0.0806970075898159
1645,2022-01-13,37.650001525878906,37.849998474121094,37.22000122070313,37.25,6287000.0,0.009383439570438412,-1.7391239447365903,-1.4285636435470905,82.60864607563865,76.33156382832456,-0.8386609789721504,-1.640433598561323,-1.8183035298282917,-1.40040392951758,8.164535654643359,0.6299972534179616,1.1495047108712626,1.415501403808591,-0.3769326143442129,3.2079354219613947,0.519284394732189,2.311718412884993,-0.9260638564789048,82.75888150430643,-0.8233045434998019,0.8962170090764009,1,-0.9040031433105469,-2.2150020599365234,-2.8750009536743164,-2.157501220703125,2.75,3,-0.07755649044623547,1.1904796505027542,37.29999923706055,5.209718355355248,37.59000015258789,-1.1379337560180227,37.36000061035156,-0.07755649044623547
1646,2022-01-14,38.02000045776367,38.11999893188477,37.36999893188477,37.61999893188477,5354500.0,0.009827328469839358,1.5000063578448857,0.9999999999999822,83.46247753817401,77.77813455927797,-0.9792966580336184,-1.9513885335784806,-2.214077691573223,-1.764904612804365,8.899031340952243,0.75,1.126670845217241,1.6845003128051772,-0.2723981284098258,3.64139875402018,0.7060510921976757,2.6629495334126787,-1.0933718435138715,91.80338633272306,9.481335817782295,0.9784492206075027,1,-0.8900012969970703,-2.450000762939453,-3.265000343322754,-2.5275001525878906,2.079998016357422,4,-0.09021568290053439,-1.7391239447365903,37.650001525878906,1.1904796505027542,37.29999923706055,5.209718355355248,37.59000015258789,-0.09021568290053439
1647,2022-01-18,37.43000030517578,38.08000183105469,37.060001373291016,37.97000122070313,7062200.0,-0.015518152169496147,1.6842041861165487,-1.3499971389880063,69.47887342608492,77.33023915086564,-0.2090502611617282,-1.2755706017007924,-1.649825344474543,-1.1759746563438824,9.176391215135741,1.0200004577636719,1.1390538867266997,0.9985000610351591,-0.9761845441996542,2.9731846662699724,0.011157758417752461,1.9858423636525657,0.6899986267089915,43.442615261948056,-35.33171465419769,0.987342302617405,1,-0.02500152587890625,-1.6800003051757812,-2.7375001907348633,-1.9375,1.5499992370605469,1,-0.07347047762699943,1.5000063578448857,38.02000045776367,-1.7391239447365903,37.650001525878906,1.1904796505027542,37.29999923706055,-0.07347047762699943
1648,2022-01-19,37.22000122070313,37.68999862670898,37.07500076293945,37.540000915527344,5076500.0,-0.005610448377250221,-1.0163844210420758,0.5925910227609674,66.82574871288313,76.91932464370007,0.05536964816440104,-0.9612770794030112,-1.4894998350781563,-0.9574201012686672,10.080388218919625,0.6149978637695241,1.165285902813011,0.6910009384155344,-1.2341554334004314,2.6161573102315003,-0.27157724749245205,1.653579124323521,0.8999977111816406,15.094359993090913,-60.59980727879647,0.9625781859079842,1,0.1849975585937429,-1.1650009155273438,-2.602500915527351,-1.7275009155273509,2.509998321533196,2,-0.016120426360561657,1.6842041861165487,37.43000030517578,1.5000063578448857,38.02000045776367,-1.7391239447365903,37.650001525878906,-0.016120426360561657
1649,2022-01-20,37.060001373291016,37.560001373291016,36.95299911499024,37.36999893188477,5274100.0,-0.004298759864712731,-1.3167933374101286,0.9687432944711116,66.66666666666666,77.46491221447755,0.293237226417034,-0.6735683056729869,-1.3614246866330504,-0.7946581557653971,10.897519738680085,0.6070022583007741,1.1836867500385395,0.4280010223388686,-1.3688686843423241,2.2248707290200613,-0.47043383100172775,1.326435875679465,1.038797607421884,9.169003863729362,-65.05227988766686,0.8984348533405958,1,0.3449974060058594,-0.8100013732910156,-2.4375009536743164,-1.5675010681152344,2.1599998474121165,3,0.01969777428995023,-1.0163844210420758,37.22000122070313,1.6842041861165487,37.43000030517578,1.5000063578448857,38.02000045776367,0.01969777428995023
1650,2022-01-21,37.0,37.64500045776367,36.900001525878906,37.209999084472656,7544700.0,-0.0016190332182302036,-2.634176296544409,0.6774217365622999,63.68155852043043,76.11367551637737,0.42453294860513324,-0.4898266170875303,-1.3395390660222404,-0.7280640552991144,11.885501089168292,0.7449989318847656,1.1172210130792308,0.27349967956543253,-1.3793673144730292,1.9263666736038942,-0.5529338174537983,1.0999331765846634,1.0529669860839945,8.196613667276347,-61.795227870962414,0.826433497019232,1,0.5100002288818359,-0.6499996185302663,-2.311250686645508,-1.5074996948242188,1.6800003051757812,4,0.039459434715477304,-1.3167933374101286,37.060001373291016,-1.0163844210420758,37.22000122070313,1.6842041861165487,37.43000030517578,0.039459434715477304
1651,2022-01-24,36.38999938964844,37.18999862670898,35.52000045776367,36.959999084472656,12053700.0,-0.01648650298247467,2.2427187342597565,2.714296094459582,52.84737585743655,72.9432361152121,0.9879281841129028,0.2213053555549962,-0.7800417452449651,-0.11287522541590533,12.563463276990866,1.6699981689453054,1.0619829981088458,-0.3935009002685561,-1.9045168655379356,1.1175150650008234,-1.1490088829032459,0.36200708236613366,1.5937896688232485,33.984315046141425,-31.276488040292087,0.7555079826346888,1,0.43000030517578125,0.010000228881835938,-1.6612491607666016,-0.8974990844726562,2.6800003051757812,0,0.11019516909833094,-2.634176296544409,37.0,-1.3167933374101286,37.060001373291016,-1.0163844210420758,37.22000122070313,0.11019516909833094
1652,2022-01-25,36.209999084472656,36.40499877929688,35.65999984741211,36.13000106811523,7115700.0,-0.0049464223191766354,2.170225717694546,-0.1403474722597868,40.78948028859136,67.54632860793438,1.1037129247453663,0.4877442892996413,-0.6469075604493213,0.06956294293227927,13.381192129347674,0.7449989318847727,1.0621439171791849,-0.6125011444091797,-2.0126195938221656,0.7876173050038062,-1.3125603691156726,0.08755808029731327,1.5766868859423866,31.79719856834477,-30.047820888855547,0.7000592247064942,1,0.6100006103515625,0.1900005340576172,-1.2374982833862305,-0.717498779296875,3.740001678466797,1,0.10742887290810565,2.2427187342597565,36.38999938964844,-2.634176296544409,37.0,-1.3167933374101286,37.060001373291016,0.10742887290810565
1653,2022-01-26,36.040000915527344,36.88000106811523,35.85499954223633,36.18999862670898,7220400.0,-0.004694785231801113,-2.9423100905989528,-1.8750178818365668,40.57595884125181,62.99297621412862,1.1518511717575493,0.7082303971758535,-0.5247829867773817,0.24151418862973628,13.713902931991706,1.0250015258788991,0.9532495361632769,-0.7914993286132841,-2.167676726761208,0.5846780695346396,-1.4795880276872495,-0.10341062953931868,1.5653502138755897,24.47060977711397,-35.01576188691718,0.688088699073963,1,0.779998779296875,0.3599987030029297,-0.9862508773803711,-0.5475006103515625,3.799999237060547,2,0.08157598646015374,2.170225717694546,36.209999084472656,2.2427187342597565,36.38999938964844,-2.634176296544409,37.0,0.08157598646015374
1654,2022-01-27,36.09000015258789,36.98500061035156,35.959999084472656,36.13999938964844,6138800.0,0.001387326187303417,-5.612883775303021,0.33333333333334914,40.26313385474232,58.28791930069569,1.0193601079746273,0.7170468790138642,-0.6359569680885357,0.1976106810504703,13.93191804720964,1.0250015258789062,0.8209767934051015,-0.755500030517581,-2.0930781698880168,0.5820781088528548,-1.4242891002027989,-0.08671096083236307,1.3485229230839053,26.82351505055147,-29.75269175842832,0.6687890696852192,1,0.7299995422363281,0.3099994659423828,-1.036250114440918,-0.5974998474121094,4.060001373291016,3,0.10085894636349635,-2.9423100905989528,36.040000915527344,2.170225717694546,36.209999084472656,2.2427187342597565,36.38999938964844,0.10085894636349635
1655,2022-01-28,36.04999923706055,36.06999969482422,35.27000045776367,35.79999923706055,7069800.0,-0.0011083656236692274,4.517218699850043,-5.0000762951094835,30.42171893294298,52.39450167789224,0.9035508173553239,0.8303353840615202,-0.6401589713615579,0.24625105469227293,14.577632348723474,0.8199996948242188,0.62833198683294,-0.8150009155273423,-2.089702392068837,0.45970056101415224,-1.4523516537980896,-0.17765017725659504,1.2350420291786008,40.62497516470781,-10.503818455856354,0.6373507382707456,1,0.6250019073486328,0.35000038146972656,-0.9962491989135742,-0.5574989318847656,2.6100006103515625,4,0.08793348268323187,-5.612883775303021,36.09000015258789,-2.9423100905989528,36.040000915527344,2.170225717694546,36.209999084472656,0.08793348268323187
1656,2022-01-31,35.79999923706055,35.95000076293945,35.20000076293945,35.709999084472656,10230800.0,-0.006934812906819521,2.8461222453710495,0.3600006103515625,28.08987680461364,47.79572427550654,0.9001917363231939,1.1304163640438105,-0.42270409306422607,0.4811704519126039,15.455533943238176,0.8499984741210938,0.46366280713185404,-1.0600008010864244,-2.351316562996402,0.2313149608235534,-1.7056586820414097,-0.41434292013143903,1.2835379483310518,33.61336276812409,-13.745492797935299,0.6456578809549881,1,0.6450004577636719,0.7250003814697266,-0.6562490463256836,-0.3074989318847656,2.3800010681152344,0,0.08044695892434062,4.517218699850043,36.04999923706055,-5.612883775303021,36.09000015258789,-2.9423100905989528,36.040000915527344,0.08044695892434062
1657,2022-02-01,36.13000106811523,36.209999084472656,35.45000076293945,35.650001525878906,5978100.0,0.009217928438195688,1.3750111759481674,5.3333192048488165,30.054677272765048,43.71004967104897,0.40945047313661576,0.8428399186200508,-0.7437242008070015,0.14583743573025032,15.987317469474066,0.7599983215332031,0.2542813386476226,-0.7294990539550881,-2.021995654755571,0.5629975468453949,-1.3757473543553331,-0.08325075355484302,0.7275117465821168,52.10086188657592,9.19739141542798,0.6462483004002428,2,0.29249954223633523,0.39499855041504617,-1.0412511825561452,-0.637500762939446,1.4099998474121165,1,0.08137277995553527,2.8461222453710495,35.79999923706055,4.517218699850043,36.04999923706055,-5.612883775303021,36.09000015258789,0.08137277995553527
1658,2022-02-02,36.38000106811523,36.5099983215332,35.75,36.24599838256836,7375900.0,0.006919457309970234,2.857886991208706,0.2791725277956485,37.292852611590234,40.44629255381827,0.031028831310045746,0.580879893931737,-0.9806851736949156,-0.10442169794085743,15.310031530363965,0.7599983215332031,-0.0064015672613919605,-0.4529991149902415,-1.7627539843668885,0.8567557543864055,-1.107876549678565,0.201878319698082,0.2786103003711702,66.10646532471905,24.0867644323248,0.6548774346883228,2,0.04249954223633523,0.2799987792968821,-1.3687515258788991,-0.887500762939446,0.9799995422363352,2,0.09813082985181953,1.3750111759481674,36.13000106811523,2.8461222453710495,35.79999923706055,4.517218699850043,36.04999923706055,0.09813082985181953
1659,2022-02-03,35.84000015258789,36.650001525878906,35.74499893188477,36.45700073242188,7982900.0,-0.014843345235649674,-1.2428728769894948,-4.604389660669849,26.246709699640164,36.286864907063794,0.42440391089458984,1.1050809846490637,-0.43784221655702993,0.42722759703721636,14.531394415242927,0.9050025939941335,-0.190474610780889,-0.9470001220703139,-2.3301182311258017,0.4361179869851739,-1.6385591765980578,-0.25544106754257,-0.6399993896484375,44.13786571746525,6.97102326807304,0.6915590545277456,2,0.3549995422363281,0.8199996948242188,-0.7787504196166992,-0.3474998474121094,1.8499984741210866,3,0.11160714238197822,2.857886991208706,36.38000106811523,1.3750111759481674,36.13000106811523,2.8461222453710495,35.79999923706055,0.11160714238197822
1660,2022-02-04,34.75,35.84000015258789,34.700000762939446,35.61000061035156,12949000.0,-0.030412950556563678,-1.3750009934116734,1.3938408462808123,13.907300383237796,31.960189854375038,1.2981966163787888,2.1410347685701936,0.6311094541838287,1.509318922885356,14.051747798413897,1.1399993896484446,-0.3915883474273585,-1.9330001831054702,-3.5884870853304207,-0.27751328088051963,-2.7607436342179454,-1.105256731992995,1.9000015258789062,2.564062435810763,-26.54771221454877,0.8277434511124752,2,1.0925006866455078,1.6599998474121094,0.33624935150146484,0.7425003051757812,3.0699996948242188,4,0.15539572736342167,-1.2428728769894948,35.84000015258789,2.857886991208706,36.38000106811523,1.3750111759481674,36.13000106811523,0.15539572736342167
1661,2022-02-07,34.720001220703125,35.009998321533196,34.43000030517578,34.80199813842773,6537000.0,-0.0008632742243704916,1.3293220066336642,0.09534518550060386,15.869039657465152,29.19125200647213,1.1917157358382866,2.070029766400168,0.6595871138245144,1.5309944364364938,13.810419120008238,0.5799980163574148,-0.5985453946123158,-1.8314990997314453,-3.6714452731350704,0.008447073672179783,-2.7514721864332614,-0.9115260130296292,1.9300003051757812,13.06309712007698,-13.647851296698109,0.9199730867018137,2,0.9874992370605469,1.5549983978271484,0.36624813079833984,0.7724990844726562,2.9599990844726562,0,0.11347921912973935,-1.3750009934116734,34.75,-1.2428728769894948,35.84000015258789,2.857886991208706,36.38000106811523,0.11347921912973935
1662,2022-02-08,34.939998626708984,35.11999893188477,34.650001525878906,34.84999847412109,5424900.0,0.006336330595365203,1.0888738185054545,-1.097604093975525,21.356748037299553,27.05578413936632,0.8634216477375531,1.7491140260259357,0.4521991633432876,1.2987590567123064,13.172496785624316,0.4699974060058665,-0.7946547698119701,-1.4905015945434599,-3.422563685454847,0.44156049636792716,-2.4565326399991534,-0.5244705490877664,1.6212028503417955,22.972884734346003,-4.992368199750146,0.9660310454556944,2,0.7675018310546875,1.335000991821289,0.048750877380371094,0.5525016784667969,2.8100013732910156,1,0.09273044664604146,1.3293220066336642,34.720001220703125,-1.3750009934116734,34.75,-1.2428728769894948,35.84000015258789,0.09273044664604146
1663,2022-02-09,34.950000762939446,35.28499984741211,34.845001220703125,35.06999969482422,5993700.0,0.00028626607394355297,-1.6666743731721132,-1.3333192048488696,22.454313295059976,25.077026299401613,0.7627548201007315,1.6139361982267602,0.45679468242904164,1.2762932216845897,12.752596219152462,0.4399986267089844,-0.9059999744900509,-1.3484994888305764,-3.3075573908431934,0.6105584131820407,-2.328028439836885,-0.3689705378242678,1.5259526672363322,23.42343116365354,-6.633586727124904,0.9795289510063098,2,0.5900001525878977,1.3249988555908274,0.06874847412110086,0.5424995422363352,2.6699981689453267,2,0.07410586827037502,1.0888738185054545,34.939998626708984,1.3293220066336642,34.720001220703125,-1.3750009934116734,34.75,0.07410586827037502
1664,2022-02-10,34.290000915527344,34.990001678466804,34.19499969482422,34.810001373291016,6823500.0,-0.018884115393552614,-1.2394330630819606,4.333375719235526,19.413104991139036,23.85384697253451,1.2746125628724556,2.146947467335764,1.1617422099534593,1.9252938024544122,12.557976497297684,0.7950019836425852,-0.9707739759938292,-1.857999420166017,-3.9510016568283035,0.23500281649626942,-2.9045005384971603,-0.8114983018348738,2.104114389648437,5.775148587634819,-25.92977712730366,1.0465011183311428,2,1.1324996948242188,1.8674983978271484,1.1862497329711914,1.2024993896484375,3.329998016357429,3,0.08953046406697673,-1.6666743731721132,34.950000762939446,1.0888738185054545,34.939998626708984,1.3293220066336642,34.720001220703125,0.08953046406697673
1665,2022-02-11,34.72999954223633,34.950000762939446,34.259998321533196,34.35499954223633,7097800.0,0.012831688975247113,-1.4424759641351876,-0.7211532113120346,30.516426039169488,24.123463554151826,0.7014454781230555,1.5567906121452069,0.796264477281504,1.4810539503893594,12.130210584331946,0.69000244140625,-1.019088597582531,-1.272000694274901,-3.330949088014833,0.7869476994650313,-2.3014748911448706,-0.24252649740493126,1.5321688263183617,49.082547937438974,16.936187486141904,1.0294741968699666,2,0.6925010681152344,1.427499771118164,0.8687505722045898,0.7625007629394531,3.220001220703125,4,0.08522888348653423,-1.2394330630819606,34.290000915527344,-1.6666743731721132,34.950000762939446,1.0888738185054545,34.939998626708984,0.08522888348653423
1666,2022-02-14,34.59000015258789,34.959999084472656,34.06999969482422,34.799999237060554,7007300.0,-0.004031079513208136,2.358495998157425,-0.559997558593769,30.805688060622856,24.20690919724714,0.7283502450502368,1.5037452838073264,0.998766418857457,1.612921170063629,11.457129801657924,0.8899993896484375,-1.0810982378521246,-1.2405000686645522,-3.1582673866262283,0.6772672492971239,-2.1993837276453903,-0.28161640968371415,1.5481380955429742,42.79838621057755,10.169659410941208,0.958883658980839,2,0.7700004577636719,1.5049991607666016,1.0087499618530273,0.9025001525878906,3.6899986267089915,0,0.09337957583081047,-1.4424759641351876,34.72999954223633,-1.2394330630819606,34.290000915527344,-1.6666743731721132,34.950000762939446,0.09337957583081047
1667,2022-02-15,34.68000030517578,34.95800018310547,34.470001220703125,34.720001220703125,7912500.0,0.002601912465766798,-1.1217388419882905,0.19048138056311797,33.57486943413461,23.793799955307623,0.4593419279122699,1.2618545188105657,0.9610305255045617,1.512355542959753,11.271867933957717,0.48799896240234375,-1.111385410061402,-1.0129999160766587,-2.8400956325317495,0.814095800378432,-1.926547774304204,-0.09945205784911337,1.2926868586905513,50.20580524638546,15.861669193979942,0.9135478582275445,2,0.6800003051757812,1.414999008178711,1.0387487411499023,0.8125,3.950000762939446,1,0.0865051895501936,2.358495998157425,34.59000015258789,-1.4424759641351876,34.72999954223633,-1.2394330630819606,34.290000915527344,0.0865051895501936
1668,2022-02-16,36.61999893188477,37.150001525878906,35.049999237060554,35.30199813842773,14217200.0,0.05593998297685876,-1.3051634542508257,-32.9492656875838,54.39468396839945,26.921352651836433,-1.6126167304965762,-0.7646010276444102,-0.9233932373503464,-0.42831216390079874,10.736311368069591,2.470001220703125,-1.0630536299664257,0.9569988250732493,-0.7821127760811564,2.696110426227655,0.08744302449604646,1.8265546256504521,-2.549999237060554,82.79213380166581,45.534650511094,0.8695558005772019,2,-1.0099983215332102,-0.5249996185302805,-0.6212482452392649,-1.1274986267089915,2.670001983642571,2,0.03085748501022878,-1.1217388419882905,34.68000030517578,2.358495998157425,34.59000015258789,-1.4424759641351876,34.72999954223633,0.03085748501022878
1669,2022-02-17,37.790000915527344,37.84500122070313,36.29999923706055,36.525001525878906,14990500.0,0.03194980933284142,1.2472756125710098,0.9597865160083947,62.1508499689124,32.28174705024472,-2.7680077117313573,-1.9785504748905964,-2.0308160307604766,-1.5993717449784768,10.60421093205904,1.5450019836425852,-1.0156292230932777,2.090500831604004,0.20357665935235758,3.9774250038556502,1.1470387454781772,3.0339629177298306,-3.658401184082031,98.54303886240197,59.16228138504019,0.9434620861258248,2,-1.8325004577636719,-1.6950016021728516,-1.791250228881836,-2.2975006103515625,1.5999984741210938,3,-0.004498596970732516,-1.3051634542508257,36.61999893188477,-1.1217388419882905,34.68000030517578,2.358495998157425,34.59000015258789,-0.004498596970732516
1670,2022-02-18,38.459999084472656,39.09500122070313,37.81999969482422,37.86000061035156,14464500.0,0.017729509201203086,-2.750002804923222,0.4743073230160549,67.54617772769805,38.0236512802706,-3.1920802430756368,-2.6704777295172732,-2.5853158554806157,-2.263029449419726,10.682481612462192,1.3050003051757884,-1.002961676981819,2.6874990463256836,0.49974517365091486,4.875252919000452,1.5936221099882957,3.7813759826630715,-4.179863293457032,87.36314540482833,45.30088474053834,1.093876936337386,2,-1.8774986267089844,-1.8774986267089844,-2.4612483978271484,-2.967498779296875,0.9099998474121165,4,-0.021840878122303842,1.2472756125710098,37.790000915527344,-1.3051634542508257,36.61999893188477,-1.1217388419882905,34.68000030517578,-0.021840878122303842
1671,2022-02-22,40.400001525878906,40.43999862670898,38.060001373291016,38.34600067138672,21506600.0,0.05044208236056558,1.2305555456245367,3.423343463499612,73.23177962918157,43.7875436793686,-4.740117721111872,-4.526746058023306,-4.395211754052347,-4.199876140019541,11.745917960428995,2.3799972534179616,-0.8402373392462081,4.427001380920409,1.419529037839112,7.434473724001705,2.923265209379764,5.9307375524610535,-5.830973809082032,99.33003152078703,56.11945908620047,1.5037361715406472,2,-3.1450023651123047,-3.1450023651123047,-4.309502601623535,-4.907501220703125,-1.0,1,-0.060643580950611176,-2.750002804923222,38.459999084472656,1.2472756125710098,37.790000915527344,-1.3051634542508257,36.61999893188477,-0.060643580950611176
1672,2022-02-23,40.099998474121094,40.57699966430664,39.849998474121094,40.45000076293945,13844200.0,-0.007425817832349302,1.4072883443332176,-0.17040026446575687,70.12985243647238,49.0848258061922,-4.057929450428887,-4.132233284064448,-3.9878275022507097,-3.8870931417858685,12.891978577960062,0.7270011901855469,-0.48982742187892114,3.9324983596801744,0.4026983370934829,7.462298382266866,2.167598348386825,5.697398370973524,-5.0612930845312505,91.36961908245735,48.94618451213279,1.7649000112933468,2,-2.776498794555664,-2.776498794555664,-3.7499990463256836,-4.6074981689453125,-0.7099990844726562,2,-0.045386527782507624,1.2305555456245367,40.400001525878906,-2.750002804923222,38.459999084472656,1.2472756125710098,37.790000915527344,-0.045386527782507624
1673,2022-02-24,38.97999954223633,39.68000030517578,38.11999893188477,39.43000030517578,12733700.0,-0.027930148990094494,2.2842107799242535,1.2857080576778455,65.98777742988845,54.25978941049769,-2.5771755583263243,-2.930955354038801,-2.781886338049901,-2.7584618669596637,14.11206336732671,1.979999542236321,-0.16917000402759186,2.665499496459958,-1.0802148640993323,6.4112138570192485,0.7926423161803129,4.538356676739603,-3.3874647251748087,62.66074438765954,19.60923300532925,1.8728571802796459,2,-1.6564998626708984,-1.6564998626708984,-2.4025001525878906,-3.487499237060547,0.9500007629394531,3,-0.008978924531332089,1.4072883443332176,40.099998474121094,1.2305555456245367,40.400001525878906,-2.750002804923222,38.459999084472656,-0.008978924531332089
1674,2022-02-25,39.72999954223633,40.09500122070313,39.18000030517578,39.18000030517578,7638900.0,0.01924063644965779,-2.3272806719425416,-1.2222184546263721,76.26582163875061,59.34305558822893,-2.765145623293108,-3.577704330375454,-3.44512844928488,-3.49873375996917,15.350276379119723,1.115001678466804,0.15597780002156725,3.233499526977539,-0.8083094262204824,7.2753084801755605,1.2125950503785319,5.254404003576546,-3.639018240450298,69.27819617534048,20.233456838124702,2.0209044765990094,2,-2.4064998626708984,-2.4064998626708984,-3.0,-4.237499237060547,0.15999984741210938,4,-0.011074720155514473,2.2842107799242535,38.97999954223633,1.4072883443332176,40.099998474121094,1.2305555456245367,40.400001525878906,-0.011074720155514473
1675,2022-02-28,39.22000122070313,39.290000915527344,38.75,38.88000106811523,7291600.0,-0.012836605270811208,1.2500059604701619,0.618182953134671,72.59036352229883,63.985797306192936,-1.733564119589012,-2.970331047141464,-2.8557335702123297,-2.9847482767846714,15.90312622210519,0.9799995422363281,0.4883548278431533,2.5650011062622156,-1.6480786126365388,6.77808082516097,0.4584612468128384,4.671540965711593,-2.6804180826650423,46.086636274355556,-7.19932751030089,2.1065398594493763,2,-1.6965007781982493,-1.8965015411377024,-2.3925018310546946,-3.727500915527351,0.3699989318847585,0,0.004334476380780217,-2.3272806719425416,39.72999954223633,2.2842107799242535,38.97999954223633,1.4072883443332176,40.099998474121094,0.004334476380780217
1676,2022-03-01,38.68000030517578,39.2400016784668,38.38000106811523,38.97999954223633,6808100.0,-0.013768508381440281,1.0975534869440393,-0.8823503012487149,68.19066505222388,67.83199681931396,-0.617300146185336,-2.3225850016004657,-2.277080407138506,-2.448330582284875,16.281385684388987,0.8600006103515696,0.9301739064004693,1.881000137329103,-2.405271027658479,6.167271302316685,-0.262135445164688,4.024135719822894,-1.7366755145108357,22.79207189079731,-32.91022617225481,2.1431355824937914,3,-0.8665008544921875,-1.3565006256103516,-1.75,-3.2275009155273438,1.3600006103515625,1,0.017838640673864203,1.2500059604701619,39.22000122070313,-2.3272806719425416,39.72999954223633,2.2842107799242535,38.97999954223633,0.017838640673864203
1677,2022-03-02,39.06999969482422,39.310001373291016,38.209999084472656,38.63000106811523,7331700.0,0.010082714234008305,1.3913041675477769,-1.4666658189540311,69.32457312785503,69.49087339258679,-0.356589905140936,-2.615111936876744,-2.6073021611968272,-2.8353706665490392,17.00624837150495,1.1000022888183594,1.3231055826531986,2.12399959564209,-2.2660674661621414,6.514066657446321,-0.07103393526002577,4.3190331265442055,-1.7633074167951008,48.101248708315666,-11.20145044176057,2.195033530902115,3,-0.631500244140625,-1.746500015258789,-2.4600000381469727,-3.6175003051757812,1.2400016784667969,2,0.008446425227343957,1.0975534869440393,38.68000030517578,1.2500059604701619,39.22000122070313,-2.3272806719425416,39.72999954223633,0.008446425227343957
1678,2022-03-03,39.95000076293945,40.060001373291016,39.29999923706055,39.31999969482422,9223100.0,0.022523702968746395,-1.268656376503812,1.4318250782448638,76.01102615696986,71.03089296903764,-0.7985290445966058,-3.3876298521332657,-3.4083303868780135,-3.702475029201665,18.382652772141473,0.9900016784667969,1.7880023683268291,2.825500679016116,-1.7538969377140603,7.4048982957462925,0.5358018706510279,5.115199487381204,-2.31627774628258,92.30767674069362,25.150398727956357,2.2896988083650864,3,-0.7515010833740234,-2.6265010833740234,-3.340001106262207,-4.497501373291016,0.9899978637695241,3,-0.01401755600992416,1.3913041675477769,39.06999969482422,1.0975534869440393,38.68000030517578,1.2500059604701619,39.22000122070313,-0.01401755600992416
1679,2022-03-04,39.84000015258789,40.16999816894531,39.13999938964844,39.45000076293945,6585500.0,-0.0027534570275554726,-1.03959722925149,0.6190456006926994,74.2180053658854,71.77220715105844,-0.41030310172040174,-3.1226965354783403,-3.210302648406767,-3.5800864316693577,19.646080219650962,1.029998779296875,2.275626588878005,2.515500068664551,-2.175716642030764,7.206716779359866,0.16989171331689334,4.861108424012208,-1.9119494711660394,83.16335864788381,13.153000168028939,2.345608355347659,3,-0.5214996337890625,-2.516500473022461,-3.2300004959106445,-4.387500762939453,1.4099998474121094,4,0.0022590399659434546,-1.268656376503812,39.95000076293945,1.3913041675477769,39.06999969482422,1.0975534869440393,38.68000030517578,0.0022590399659434546
1680,2022-03-07,40.150001525878906,40.86999893188477,39.2599983215332,39.4900016784668,9906700.0,0.007781158938346078,-1.8749842474361764,1.6923099495285419,75.93283004499703,72.07232386392683,-0.5088814802096522,-3.1699242270967147,-3.4304059128419695,-3.8757714096245337,20.17110431939727,1.6100006103515696,2.5484076232298634,2.5555013656616197,-2.133412759990293,7.244415491313532,0.2110443028356599,4.8999584284875795,-1.9570559461685733,72.93242679294347,-0.49857989457957785,2.3444570628259576,3,-0.6550025939941335,-2.680002212524414,-3.54000186920166,-4.697502136230469,0.9699974060058665,0,-0.0064757690248874455,-1.03959722925149,39.84000015258789,-1.268656376503812,39.95000076293945,1.3913041675477769,39.06999969482422,-0.0064757690248874455
1681,2022-03-08,38.65999984741211,40.459999084472656,38.60499954223633,39.90399932861328,8977400.0,-0.03711087476563124,-1.740028680661402,-1.8848481345548074,66.41913113707187,71.66002149732677,0.7915886290833072,-1.4436287992843617,-1.8704798602196888,-2.3802916303043276,20.213368497423335,1.8549995422363281,2.6445070377973465,0.868499755859375,-3.639492338666848,5.376491850385598,-1.38549629140374,3.12249580312249,-0.1458078654408439,16.917322885460077,-56.99563480226719,2.2539960472631124,3,0.8349990844726634,-1.1900005340576172,-2.122499465942383,-3.207500457763672,3.3400001525878906,1,0.024055879690802362,-1.8749842474361764,40.150001525878906,-1.03959722925149,39.84000015258789,-1.268656376503812,39.95000076293945,0.024055879690802362
1682,2022-03-09,38.18000030517578,39.290000915527344,38.08000183105469,39.11000061035156,10448500.0,-0.01241592198993402,-1.1415965053237098,0.7475889815306019,57.317074479943656,70.69661005844401,1.0846584384870823,-0.7467363508984377,-1.3304947269618737,-1.9048944201684463,20.255301403643784,1.2099990844726562,2.6301726824850604,0.22650012969970845,-4.07831863190205,4.531318891301467,-1.9259092511011744,2.3789095105005913,2.6899986267089915,3.5841784241045276,-66.34681029386113,2.152409380800881,3,1.2950000762939453,-0.7100009918212891,-1.6950006484985352,-2.7275009155273438,4.1100006103515625,2,0.04871662114940878,-1.740028680661402,38.65999984741211,-1.8749842474361764,40.150001525878906,-1.03959722925149,39.84000015258789,0.04871662114940878
1683,2022-03-10,37.540000915527344,37.84000015258789,37.150001525878906,37.5099983215332,5216500.0,-0.016762686865711696,1.190468117056512,-0.03226084317087377,48.766042055793214,67.64107899367096,1.6750638170844852,0.10250361487734949,-0.6505721380848115,-1.2687948694828037,20.394016553060148,1.029998779296875,2.345834473989825,-0.542999267578125,-4.617025456316092,3.5310269211598424,-2.580012361947105,1.4940138267908551,3.2741980743408305,10.483861870946221,-53.52170217929146,2.0370130943689833,3,1.4699993133544922,-0.07000160217285156,-1.0662508010864258,-2.0875015258789062,4.619998931884766,3,0.07378796990433578,-1.1415965053237098,38.18000030517578,-1.740028680661402,38.65999984741211,-1.8749842474361764,40.150001525878906,0.07378796990433578
1684,2022-03-11,37.36000061035156,38.17499923706055,37.32500076293945,37.72999954223633,4722600.0,-0.004794893467925498,-2.863641486696202,-12.332231404958678,44.29461787762112,64.49710725537345,1.6578680456871169,0.5526267026665437,-0.4303052516099797,-1.0921839976903414,19.808248125310154,0.8499984741210938,2.0919375502041504,-0.8764995574951158,-4.561566567327226,2.8085674523369946,-2.719033062411171,0.9660339474209394,3.3076304809570445,5.645140615786899,-53.117088116312274,1.8425335049160567,3,1.6499996185302734,0.10999870300292969,-0.8187503814697266,-1.907501220703125,5.25,4,0.09582435647405974,1.190468117056512,37.540000915527344,-1.1415965053237098,38.18000030517578,-1.740028680661402,38.65999984741211,0.09582435647405974
1685,2022-03-14,37.68999862670898,37.959999084472656,37.31999969482422,37.54999923706055,6295200.0,0.008832923205734033,-1.1333367241839707,-0.3783778210798525,33.12576573015794,60.60100733069946,1.2158780385501515,0.4803840399818924,-0.7105361338525213,-1.4225692397239769,19.189352946353917,0.6399993896484375,1.9512594262345146,-0.6945014953613367,-4.00536724908428,2.6163642583616067,-2.349934372222812,0.9609313815001386,2.8369272819824403,16.314123840607557,-35.7750424579269,1.6554328768614728,3,1.3200016021728587,-0.21999931335448508,-1.2624988555908132,-2.2374992370605398,5.6599998474121165,0,0.09445480241456505,-2.863641486696202,37.36000061035156,1.190468117056512,37.540000915527344,-1.1415965053237098,38.18000030517578,0.09445480241456505
1686,2022-03-15,37.81999969482422,38.35499954223633,37.4900016784668,37.72999954223633,7324500.0,0.0034492192319455217,-2.035102161008158,0.6428610354223759,35.496192097656234,56.84229832734404,1.062824216056363,0.6374564046503082,-0.7959705087609592,-1.5539618500330903,18.45024387460656,0.8649978637695312,1.6290591438591662,-0.7260004043579116,-3.5345395656676715,2.0825387569518483,-2.130269985012795,0.6782691762969719,2.571849238554698,31.30833458113186,-15.158936307465723,1.4042695806548808,3,1.1900005340576172,-0.35000038146972656,-1.6937494277954102,-2.3675003051757812,6.180000305175781,1,0.08725540094364859,-1.1333367241839707,37.68999862670898,-2.863641486696202,37.36000061035156,1.190468117056512,37.540000915527344,0.08725540094364859
1687,2022-03-16,37.68000030517578,37.810001373291016,37.15999984741211,37.7400016784668,5733900.0,-0.003701728999950138,5.499990463293216,-0.6666807951511041,40.55233259275729,52.90244348687597,1.1006635180772193,1.0685153689462084,-0.619849394570771,-1.4075600053921633,17.567603554519906,0.6599998474121094,1.3526577197073166,-1.0159997940063477,-3.2079222515217793,1.175922663509084,-2.1119610227640635,0.07996143475136819,2.5821747319031374,43.98337359085484,-0.41754043798293594,1.095961228757714,3,1.3299999237060547,-0.21000099182128906,-1.6887502670288086,-2.2275009155273438,5.5,2,0.11464967250095315,-2.035102161008158,37.81999969482422,-1.1333367241839707,37.68999862670898,-2.863641486696202,37.36000061035156,0.11464967250095315
1688,2022-03-17,37.75,37.88000106811523,37.2400016784668,37.68000030517578,4390100.0,0.001857741355023368,2.878762657788999,-1.1666348782503655,34.03226372106444,48.43736108189586,0.7663670688857209,1.146283701946345,-0.6769924245765537,-1.4706852014257379,17.633719434944496,0.6399993896484304,1.1522131751066311,-1.002500152587892,-3.0204605352879383,1.0154602301121542,-2.0114803439379187,0.0064800387621346545,2.3876880966309173,49.372410314688665,7.7829463554369624,1.008980191350024,3,1.260000228881836,-0.2800006866455078,-1.7587499618530273,-2.2975006103515625,5.290000915527344,3,0.1202649249146317,5.499990463293216,37.68000030517578,-2.035102161008158,37.81999969482422,-1.1333367241839707,37.68999862670898,0.1202649249146317
1689,2022-03-18,37.61999893188477,37.66999816894531,37.07500076293945,37.41999816894531,9386500.0,-0.003443736903714578,2.9666594611090624,2.8571662125341613,36.25428415806995,44.028633761126194,0.6127851868770335,1.3311440760750841,-0.530544501478893,-1.3319410517603032,17.018228494195803,0.6749992370605469,0.8829614234830245,-1.1240011215209904,-3.1603801940818244,0.9123779510398435,-2.1421906578014074,-0.10581158524057344,2.398181701916066,42.57802255441965,1.4930852073001404,1.0181895362804168,3,1.147500991821282,-0.14999961853028054,-1.7124986648559641,-2.1674995422363352,4.690002441406243,4,0.12068051686411585,2.878762657788999,37.75,5.499990463293216,37.68000030517578,-2.035102161008158,37.81999969482422,0.12068051686411585
1690,2022-03-21,37.61999893188477,37.93999862670898,37.45000076293945,37.59000015258789,5030500.0,0.0,-2.1613014372907595,0.14999332430528112,39.96211313895251,41.08896509466849,0.24156651252190642,1.3333481720580806,-0.5160153155916589,-1.3266219400196206,15.518702903477843,0.48999786376952414,0.4293697953327751,-1.082001113891593,-3.17685348462453,1.0128512568413441,-2.1294272992580616,-0.03457492852512445,2.2215909096643855,42.57802255441965,-0.7869312235441441,1.0474261853664695,3,0.5625019073486257,-0.14999961853028054,-1.8299989700317454,-2.1674995422363352,5.2600021362304545,0,0.13264225997193013,2.9666594611090624,37.61999893188477,2.878762657788999,37.75,5.499990463293216,37.68000030517578,0.13264225997193013
1691,2022-03-22,37.95000076293945,37.97999954223633,37.53499984741211,37.84000015258789,5495500.0,0.00877197874599056,4.235346916793825,3.6668362156654593,39.272051230896366,39.083962511441,-0.22321330538045459,0.8541816944240281,-0.8441173610623736,-1.6486930744545205,13.161433899800624,0.44499969482421875,-0.003638936300276896,-0.6294992446899386,-2.5883979347476753,1.3293994453677982,-1.608948589718807,0.3499501003389298,1.7255937338931204,96.68521328612375,51.69201545047859,0.979449345028868,3,-0.2350006103515625,-0.48000144958496094,-2.160000801086426,-2.4975013732910156,5.659999847412109,1,0.14229242694653843,-2.1613014372907595,37.61999893188477,2.9666594611090624,37.61999893188477,2.878762657788999,37.75,0.14229242694653843
1692,2022-03-23,38.27999877929688,38.650001525878906,38.0,38.27999877929688,5893400.0,0.008695599729201975,-1.3214441416893143,0.0,32.119900703554094,37.2343912500811,-0.6007054105236804,0.40142400291538394,-1.168664264669438,-1.9700382980519393,10.819972060716351,0.7000007629394531,-0.5115383944363288,-0.20850124359130007,-2.034585050095089,1.6175825629124887,-1.1215431468431944,0.7045406596605943,1.2395600935021065,76.50777350155175,35.95047176249062,0.9130419032518942,3,-0.4174976348877024,-0.6099987030029368,-2.5524988174438548,-2.8274993896484446,4.350002288818345,2,0.14942532401011177,4.235346916793825,37.95000076293945,-2.1613014372907595,37.61999893188477,2.9666594611090624,37.61999893188477,0.14942532401011177
1693,2022-03-24,38.63000106811523,38.72999954223633,38.111000061035156,38.27000045776367,4540000.0,0.009143215777938751,1.2107220708446866,100.0,37.67822625255595,36.49923662507386,-0.8714762251696015,0.025145496056431682,-1.5164507005210552,-2.299844082831676,10.25831754629536,0.6189994812011719,-0.8271341865213131,0.15900096893309978,-1.653911235894988,1.9719131737611875,-0.7474551334809405,1.06545707134714,0.7428843180921874,93.9577916689712,56.36132071650767,0.9064561024140423,3,-0.7275009155273366,-0.6700019836425639,-2.9025011062622,-3.1775016784667898,3.349998474121101,3,0.1177840826107579,-1.3214441416893143,38.27999877929688,4.235346916793825,37.95000076293945,-2.1613014372907595,37.61999893188477,0.1177840826107579
1694,2022-03-25,39.290000915527344,39.36000061035156,38.599998474121094,38.66999816894531,5057600.0,0.017085162546290222,1.0,1.7222269317170686,41.825092575267696,37.46582849675272,-1.37333584384713,-0.7056891403253402,-2.157170726354437,-2.9490169277552667,9.588545185038438,0.7600021362304688,-0.9514642269169258,0.8410007476806669,-0.9174431485231054,2.599444643884439,-0.03822120042121924,1.720222695782553,-2.2150001525878906,96.33509421903554,60.59731088839625,0.8792219481018876,3,-1.072500228881836,-0.7050018310546875,-3.4375009536743164,-3.720001220703125,3.0900001525878835,4,0.0954441311432499,1.2107220708446866,38.63000106811523,-1.3214441416893143,38.27999877929688,4.235346916793825,37.95000076293945,0.0954441311432499
1695,2022-03-28,39.38999938964844,39.41999816894531,38.7599983215332,39.34000015258789,3517200.0,0.0025451379941703323,11.000346800762962,0.08064357349412417,59.431521236632584,40.12530951219454,-1.3486550773089405,-0.8351155820872975,-2.247613225906477,-3.043085533870233,9.31145484862294,0.6599998474121094,-0.9117887111170688,0.9324993133544908,-0.8431953847706382,2.7081940114796197,0.04465196429192986,1.8203466624170517,-2.2692986297607405,98.4085514053681,57.79958429854488,0.8878473490625639,3,-1.1424999237060547,-0.4174995422363281,-3.3637495040893555,-3.8199996948242188,3.9300003051757812,0,0.07413054147977327,1.0,39.290000915527344,1.2107220708446866,38.63000106811523,-1.3214441416893143,38.27999877929688,0.07413054147977327
1696,2022-03-29,39.36999893188477,39.560001373291016,38.9900016784668,39.47999954223633,4974500.0,-0.0005077547111849157,3.2221531506075163,-2.200045777065548,67.44866099645289,43.11379044593849,-1.2132516096039652,-0.801884746084589,-2.2300201735184473,-3.0226400806876157,9.405639018731138,0.5699996948242188,-0.7966607966045842,0.8779989242553796,-0.9421530817664561,2.6981509302772153,-0.03207707875553467,1.788074927266294,-2.157326275634773,87.82036704202322,40.77122481771645,0.9100760030109163,3,-1.0524978637695384,-0.39749908447266336,-2.787498474121101,-3.3124980926513743,3.7700004577636648,1,0.0891542349874892,11.000346800762962,39.38999938964844,1.0,39.290000915527344,1.2107220708446866,38.63000106811523,0.0891542349874892
1697,2022-03-30,39.400001525878906,39.40999984741211,38.88999938964844,39.27000045776367,4439200.0,0.0007620674322608156,5.933445232827243,-1.1818213344431336,83.21426041275014,48.578456745014684,-1.0880322703897747,-0.8494484749070494,-2.2431107972409023,-3.048346261064026,9.616901234562459,0.5200004577636719,-0.5926864511258927,0.8915014266967773,-0.956482758254424,2.7394856116479787,-0.03249066577882331,1.815493519172378,-2.046489146606447,88.95792253196682,35.743374578561934,0.9239920924756009,3,-1.0825004577636719,-0.4275016784667969,-2.1450023651123047,-2.670001983642578,4.189998626708984,2,0.10685276450325576,3.2221531506075163,39.36999893188477,11.000346800762962,39.38999938964844,1.0,39.290000915527344,0.10685276450325576
1698,2022-03-31,39.38999938964844,39.66999816894531,39.18000030517578,39.400001525878906,5208300.0,-0.00025386131581495164,-1.279058214013236,-0.07693887731447518,88.59306103504335,54.39387639801173,-0.91740678926584,-0.9312995567713358,-2.2091942943284124,-3.0444409261439347,9.37676626694027,0.48999786376953125,-0.4117147986026737,0.9094993591308622,-0.861905264073215,2.6809039823349394,0.02379704752882361,1.7952016707329008,-1.9040976707348634,73.83188232190349,13.997008190595793,0.8857023116020385,3,-0.8299999237060547,-0.4174995422363281,-2.066499710083008,-2.5914993286132812,4.79999923706054,3,0.082254423170117,5.933445232827243,39.400001525878906,3.2221531506075163,39.36999893188477,11.000346800762962,39.38999938964844,0.082254423170117
1699,2022-04-01,39.93000030517578,39.959999084472656,39.08000183105469,39.51499938964844,4798600.0,0.013709086669071002,2.705263496040733,-41.49122807017544,89.4365412073488,59.89103507227798,-1.223990423377856,-1.5433400184566253,-2.71335486046317,-3.5772414944956523,9.368914205887322,0.8799972534179688,-0.2539653210357926,1.44500026702881,-0.3413402187994521,3.231340752857072,0.551830024114679,2.338170509942941,-2.269370870259671,97.50010331465192,30.831644468739952,0.8931702429141297,4,-1.1825008392333984,-0.9575004577636719,-2.6065006256103516,-2.9514999389648438,3.529998779296875,4,0.05133982522897251,-1.279058214013236,39.38999938964844,5.933445232827243,39.400001525878906,3.2221531506075163,39.36999893188477,0.05133982522897251
1700,2022-04-04,39.88999938964844,39.95000076293945,38.900001525878906,39.810001373291016,3980900.0,-0.0010017759885205813,9.499952316466079,0.19276587921683977,87.6362536725033,65.26483534356764,-0.925448158097943,-1.606165484541016,-2.6353051397739193,-3.532594771580861,8.781439172455178,1.0499992370605469,-0.04434199426043506,1.4179994583129911,-0.32046457893041946,3.1564634955564017,0.5487674396912823,2.2872314769347,-1.9994329897766718,93.45797058047587,21.394814224243603,0.8692320186217062,4,-0.9099998474121094,-0.9174995422363281,-2.566499710083008,-2.6064987182617188,3.6100006103515625,0,0.06242170259628921,2.705263496040733,39.93000030517578,-1.279058214013236,39.38999938964844,5.933445232827243,39.400001525878906,0.06242170259628921
1701,2022-04-05,39.59000015258789,40.2599983215332,39.4900016784668,39.93000030517578,5432700.0,-0.007520662864146321,-1.8518547298967907,-4.250107291020933,82.81778247367438,70.89793331802545,-0.4116386534477954,-1.299549150977981,-2.280293479411455,-3.2318824948924174,8.900311714596782,0.7699966430664062,0.16190766969381087,1.071500205993651,-0.7364970715800183,2.87949748356732,0.16750156720681275,1.975498844780489,-1.492490484256038,51.094986035969555,-23.507175028670247,0.9039986387868358,4,-0.40450096130371094,-0.6175003051757812,-2.1665000915527344,-2.266500473022461,3.4599990844726562,1,0.0942156991124059,9.499952316466079,39.88999938964844,2.705263496040733,39.93000030517578,-1.279058214013236,39.38999938964844,0.0942156991124059
1702,2022-04-06,40.040000915527344,40.32500076293945,39.52999877929688,39.59000015258789,5481100.0,0.011366525920814885,-1.7894634694793081,-1.3235310617195302,84.80235513463906,76.1339476382569,-0.6545626852232402,-1.689689878146325,-2.6631156982346695,-3.6751930992780473,9.525830583872082,0.795001983642571,0.36461370096127155,1.4285009384155245,-0.4939131315189371,3.350915008349986,0.4672939034482937,2.3897079733827553,-1.6829926088113325,80.0,2.1152991726861643,0.9612070349672296,4,-0.5775012969970703,-1.0675010681152344,-2.471501350402832,-2.716501235961914,4.25,2,0.07742253754342276,-1.8518547298967907,39.59000015258789,9.499952316466079,39.88999938964844,2.705263496040733,39.93000030517578,0.07742253754342276
1703,2022-04-07,40.310001373291016,41.9900016784668,39.81999969482422,40.13999938964844,8079000.0,0.0067432680217289764,-4.358020505140414,0.3777815453736278,89.21277286699986,81.39924544844936,-0.7388967166637173,-1.835642943431985,-2.855934719362935,-3.9359074492457182,11.064560762789496,2.170001983642578,0.5725702203791911,1.5600013732910156,-0.43513017200330495,3.555132918585336,0.5624356006438518,2.5575671459381795,-1.677474122703721,45.63106076972933,-35.20284458481815,0.9975657726471617,4,0.06499862670898438,-0.7775001525878906,-2.429001808166504,-2.986501693725586,3.770000457763672,3,0.08136935419382474,-1.7894634694793081,40.040000915527344,-1.8518547298967907,39.59000015258789,9.499952316466079,39.88999938964844,0.08136935419382474
1704,2022-04-08,40.93999862670898,41.11999893188477,40.22000122070313,40.5,6556100.0,0.01562880754043805,1.249996423717863,2.5881970155951564,90.88664350290247,84.89425903359047,-1.2407010605798874,-2.3016930439044287,-3.401450470450243,-4.559247740115566,12.748027006356155,0.8999977111816406,0.8255621426852429,2.010998725891106,-0.0981686496784917,4.120166101460704,0.9564150381063072,3.065582413675905,-1.7702754676609658,66.01932039134572,-18.841822907584543,1.0545836877847992,4,-0.4999980926513601,-1.4074974060058523,-2.6789989471435476,-3.6164989471435476,2.220001220703132,4,0.07938446773370722,-4.358020505140414,40.310001373291016,-1.7894634694793081,40.040000915527344,-1.8518547298967907,39.59000015258789,0.07938446773370722
1705,2022-04-11,41.25,41.65999984741211,40.97999954223633,41.29999923706055,7380400.0,0.007572090466285042,-1.3050851841075874,-0.11363498435102444,90.84152689688919,87.49346635586116,-1.4070849562637378,-2.457300236443878,-3.620336726441451,-4.851461010611487,14.6430605850289,0.7200012207031321,1.0520274119030688,2.1430000305175767,-0.12109152196284612,4.4070915829979995,1.0109542542773653,3.275045806757788,-1.6290322778449848,70.39993286132812,-12.429951811738789,1.1320457762402105,4,-0.8099994659423828,-1.717498779296875,-2.928999900817871,-3.9265003204345703,-2.2099990844726562,0,0.05357573538115523,1.249996423717863,40.93999862670898,-4.358020505140414,40.310001373291016,-1.7894634694793081,40.040000915527344,0.05357573538115523
1706,2022-04-12,41.11999893188477,41.52999877929688,40.88999938964844,41.18999862670898,5058500.0,-0.003151541045217643,-1.4150975988944818,1.4000152590216124,86.9790937132131,87.91178116702372,-1.120582084455485,-2.179119983393697,-3.3907930881824555,-4.696582977159828,16.26261095853271,0.6399993896484446,1.2208546535904432,1.847999000549322,-0.5005871594961206,4.196585160594765,0.6737059205266007,3.0222920805720435,-1.1199857767198722,64.63407637139,-18.210827804750963,1.1742930800227214,4,-0.6749973297119212,-1.5874977111816477,-2.637499809265144,-3.6499996185302805,-2.559997558593757,1,0.057879404910921695,-1.3050851841075874,41.25,1.249996423717863,40.93999862670898,-4.358020505140414,40.310001373291016,0.057879404910921695
1707,2022-04-13,42.0,42.060001373291016,41.04999923706055,41.04999923706055,8202900.0,0.021400804741579682,-1.126318579166951,-13.571498637604934,88.55828228891994,87.90791686189888,-1.78019458399136,-2.8658151273581325,-4.169612117689297,-5.527336414830231,18.378462240726446,1.0100021362304688,1.3180247529024598,2.51200008392334,-0.008431049404258317,5.032431217250938,1.2517845172595372,3.7722156505871425,-1.6815886811067955,97.32136927093357,15.226094538342622,1.2602155666638,4,-1.519998550415039,-2.4324989318847656,-3.517500877380371,-4.530000686645508,-3.6300010681152273,2,0.02499998183477503,-1.4150975988944818,41.11999893188477,-1.3050851841075874,41.25,1.249996423717863,40.93999862670898,0.02499998183477503
1708,2022-04-14,42.290000915527344,42.42699813842773,41.95000076293945,42.025001525878906,7309200.0,0.006904783703032047,-1.2987774611636758,0.2789465019254167,87.49992847456296,87.69273766936715,-1.8054300008406514,-2.9494722424038002,-4.361034484458962,-5.765424392094872,20.61954918086689,0.47699737548827414,1.4085240756789403,2.5750009536743192,-0.09942796487474936,5.249429872223388,1.237786494399785,3.9122154129488536,-1.6581033868425337,93.79259563979694,12.940950619046689,1.337214459274533,4,-1.6265010833740234,-2.53900146484375,-3.8175010681152344,-4.820001602172852,-3.299999237060547,3,0.04729250311426858,-1.126318579166951,42.0,-1.4150975988944818,41.11999893188477,-1.3050851841075874,41.25,0.04729250311426858
1709,2022-04-18,42.15999984741211,42.415000915527344,41.88999938964844,42.275001525878906,5822900.0,-0.0030740379593490186,1.6582324934570776,-0.43396959751252373,84.36716415367441,87.32950550060838,-1.481648870071723,-2.594950879168543,-4.114524508319832,-5.585815051572311,23.102535022529047,0.5250015258789062,1.465767451566208,2.2179998397827134,-0.47831821114805706,4.914317890713484,0.8698408143173282,3.5661588652480987,-1.1690821967787173,82.62859412034834,3.8326355252466726,1.348159025465385,4,-1.2014999389648438,-2.4090003967285156,-3.9200000762939453,-4.690000534057617,-2.549999237060547,0,0.045540844179116746,-1.2987774611636758,42.290000915527344,-1.126318579166951,42.0,-1.4150975988944818,41.11999893188477,0.045540844179116746
1710,2022-04-19,42.61000061035156,42.72000122070313,41.96900177001953,42.09000015258789,5835000.0,0.010673642423342455,1.0297236412749111,-4.521677115467543,86.32280302609136,87.7189522286547,-1.6821367107744862,-2.795259793694214,-4.405245814843084,-5.988675654330308,25.528363163342487,0.7509994506836009,1.5386298977095976,2.4185005187988295,-0.2965512800186261,5.133552317616285,1.0609746193901017,3.7760264182075574,-1.331866862159302,93.98904370012721,15.659846105248505,1.3575258994087274,4,-1.4850006103515554,-2.7124996185302734,-4.370000839233398,-5.14000129699707,-2.7299995422363352,1,0.01290775003948097,1.6582324934570776,42.15999984741211,-1.2987774611636758,42.290000915527344,-1.126318579166951,42.0,0.01290775003948097
1711,2022-04-20,43.349998474121094,43.45000076293945,42.560001373291016,42.66999816894531,5487400.0,0.01736676491832201,1.0227146622277707,1.3076917433884752,88.2010881836012,88.09658923409494,-2.048065291803539,-3.278026748727406,-4.97311428673742,-6.666692409474209,28.182473635693565,0.8899993896484375,1.5909690915129033,2.88849849700928,0.041211743764336006,5.735785250254224,1.464855120386808,4.312141873631752,-1.7834912314266589,95.83324061505597,18.069892933369715,1.4236433766224714,4,-1.7149982452392578,-3.0874977111816406,-5.10999870300293,-5.879999160766602,-6.279998779296875,2,-0.09942324591237794,1.0297236412749111,42.61000061035156,1.6582324934570776,42.15999984741211,-1.2987774611636758,42.290000915527344,-0.09942324591237794
1712,2022-04-21,44.0,44.47999954223633,43.2400016784668,43.33000183105469,9219400.0,0.014994268714148662,-1.9176472700182208,0.9852909827328927,89.67294745177146,88.147719743514,-2.3213865857678257,-3.665458097668349,-5.446976670055449,-7.2445557327320245,30.52272325802605,1.2399978637695312,1.689175089194464,3.252499961853026,0.18708806199906292,6.317911861706989,1.7197940119260409,4.785205911780011,-2.05679405325656,81.46720023330039,3.0740894082335046,1.5327059499269815,4,-1.6499996185302734,-3.2224998474121094,-5.760000228881836,-6.530000686645508,-6.1699981689453125,3,-0.12363633242520422,1.0227146622277707,43.349998474121094,1.0297236412749111,42.61000061035156,1.6582324934570776,42.15999984741211,-0.12363633242520422
1713,2022-04-22,43.18000030517578,44.290000915527344,43.150001525878906,44.02000045776367,7307700.0,-0.018636356700550416,-1.5333384196092892,-1.253734997380947,76.68306964542762,86.56954487046126,-1.1750317061013646,-2.621512479526409,-4.457057141290832,-6.355655326064365,32.86638192142184,1.1399993896484375,1.82061934245462,2.20500030517578,-0.8740526612593911,5.284053271610951,0.6654738219581944,3.7445267883933653,-0.7294356393337651,49.806982221155224,-25.088198966466223,1.5395264832175841,4,-0.49500083923339844,-2.4025001525878906,-4.940000534057617,-5.710000991821289,-5.349998474121094,4,-0.11139419498138481,-1.9176472700182208,44.0,1.0227146622277707,43.349998474121094,1.0297236412749111,42.61000061035156,-0.11139419498138481
1714,2022-04-25,43.040000915527344,43.16999816894531,42.06999969482422,43.060001373291016,6277500.0,-0.003242227620634308,8.166881248708535,0.023810064441124247,75.44426723330415,84.85873824117402,-0.7887677339006274,-2.3043110189336033,-4.123984320951507,-6.128188285790088,34.226727632751434,1.1100006103515625,1.9117339673529443,1.8775009155273423,-1.2261328096234436,4.981134640678128,0.32568405295194935,3.4293177781027353,1.4399986267089844,42.65233356070631,-28.659857102282515,1.5518168625753934,4,-0.35500144958496094,-2.262500762939453,-4.80000114440918,-5.570001602172852,-5.790000915527344,0,-0.0940984932832436,-1.5333384196092892,43.18000030517578,-1.9176472700182208,44.0,1.0227146622277707,43.349998474121094,-0.0940984932832436
1715,2022-04-26,42.310001373291016,43.34500122070313,42.25,42.91999816894531,7364900.0,-0.016960955546192147,-2.000005225615989,30.49914171275987,70.54380734288587,83.03259531113767,0.12002767931559788,-1.4169853602548415,-3.219597891604394,-5.302422004530868,35.647383467509464,1.095001220703132,1.9566460508565129,1.0015012741088896,-2.024813362654797,4.027815910872576,-0.5116560442729536,2.5146585924907328,2.121798171997071,9.958576500513638,-61.270858970864445,1.5131573183818445,4,0.4549980163574219,-1.345001220703125,-4.191251754760742,-4.840002059936523,-5.920001983642578,1,-0.06381471697715135,8.166881248708535,43.040000915527344,-1.5333384196092892,43.18000030517578,-1.9176472700182208,44.0,-0.06381471697715135
1716,2022-04-27,42.88000106811523,43.29999923706055,41.77999877929688,42.18000030517578,7960700.0,0.013471984786652236,-1.026662122949933,-1.1475482624275244,71.06824514347844,81.08925785053306,-0.19451651476197185,-1.8029814890956501,-3.600478483943043,-5.778276025037151,36.800647931493096,1.5200004577636648,1.9411553718775423,1.396000862121575,-1.5633404267183693,4.355342150961519,-0.08366978229839361,2.8756715065415435,1.5045624801635853,40.74081399965202,-28.165579430614017,1.4796706444199705,4,0.2499980926513743,-1.8725013732910085,-5.053750991821282,-5.410001754760735,-6.58000183105468,2,-0.06996268482443546,-2.000005225615989,42.310001373291016,8.166881248708535,43.040000915527344,-1.5333384196092892,43.18000030517578,-0.06996268482443546
1717,2022-04-28,43.61000061035156,43.8849983215332,42.83000183105469,42.9900016784668,7386100.0,0.017024242631821007,-1.2446766633524744,0.8857117944861426,72.9166589401395,79.46889456893044,-0.7511073842270051,-2.320373543622189,-4.1318784568414415,-6.415156374005946,38.27984944691407,1.0549964904785156,1.9314696407074763,1.9155004501342745,-1.0184999340817384,4.8495008343502874,0.4485002580262716,3.3825006422422774,0.6703803471679706,72.90837743281725,1.0141138774407636,1.467000192108005,4,-0.48000144958496094,-2.3700008392333984,-6.017500877380371,-6.14000129699707,-6.920001983642585,3,-0.14996562311386363,-1.026662122949933,42.88000106811523,-2.000005225615989,42.310001373291016,8.166881248708535,43.040000915527344,-0.14996562311386363
1718,2022-04-29,42.63000106811523,43.72000122070313,42.560001373291016,43.40999984741211,6968300.0,-0.022471899301090947,-1.5217438176902947,-1.2580647146047896,61.19206462448236,76.89388351013132,0.31535617479136135,-1.1438408493602026,-3.0231138553303296,-5.356850244339903,39.479076514389796,1.1599998474121165,1.9472742550141362,0.7735008239746008,-1.9767818146131262,3.523783462562328,-0.6016404953192662,2.148642143268468,1.5503646022754012,40.38016501967098,-30.92472605173296,1.3751413192938635,4,0.4999980926513743,-1.334501266479485,-4.863750457763665,-5.160001754760735,-5.54999923706054,4,-0.11259674212512893,-1.2446766633524744,43.61000061035156,-1.026662122949933,42.88000106811523,-2.000005225615989,42.310001373291016,-0.11259674212512893
1719,2022-05-02,41.97999954223633,43.04999923706055,41.290000915527344,42.72000122070313,7637700.0,-0.015247513713178451,1.5142874270097357,0.94872158535154,54.62610421903413,73.37202808712496,1.0472712810044555,-0.3503463975650263,-2.286963919749489,-4.63535895583675,39.96504527754111,1.7599983215332031,1.8542191474949519,0.02099933624267436,-2.5754753803381902,2.617474052823539,-1.2772380220477615,1.3192366945331102,2.1043514525105493,26.58956903432937,-42.97792065171194,1.2982373582904327,5,0.9050006866455078,-0.4400005340576172,-4.048749923706055,-4.510000228881836,-4.579998016357422,0,-0.0988565449365073,-1.5217438176902947,42.63000106811523,-1.2446766633524744,43.61000061035156,-1.026662122949933,42.88000106811523,-0.0988565449365073
1720,2022-05-03,42.38000106811523,42.65999984741211,41.50500106811523,42.09500122070313,6328300.0,0.009528383283483821,1.7337333134697768,-0.3851340553748218,57.720597860030516,69.98530694006155,0.6830425410401659,-0.584190253370565,-2.6159921377675843,-4.939103680444063,40.73674502881788,1.154998779296882,1.7716203123494552,0.2965007781982365,-2.114415468712643,2.707417025109116,-0.9089573452571997,1.5019589016536727,1.5366889218784792,42.00390143223991,-27.023229862980507,1.2054581234554385,5,0.5049991607666087,-0.7600021362304616,-3.9787511825561452,-4.910001754760735,-5.110000610351555,1,-0.12104768614493511,1.5142874270097357,41.97999954223633,-1.5217438176902947,42.63000106811523,-1.2446766633524744,43.61000061035156,-0.12104768614493511
1721,2022-05-04,43.31999969482422,43.349998474121094,42.209999084472656,42.36000061035156,6499900.0,0.02218024075077718,1.23530027750144,3.368419643693868,58.02919403162393,66.46933433782293,-0.292408829073068,-1.2969121565921284,-3.5351729202238076,-5.781511724384714,41.45576312619376,1.1399993896484375,1.7378447603057268,1.049999427795413,-1.1130977413440775,3.2130965969349035,-0.03154915677433223,2.1315480123651582,0.4390889507015032,78.22739146477171,12.25139165499776,1.0815485845697437,5,-0.529998779296875,-1.635000228881836,-4.710000038146973,-5.850000381469727,-5.869998931884766,2,-0.1599723073406153,1.7337333134697768,42.38000106811523,1.5142874270097357,41.97999954223633,-1.5217438176902947,42.63000106811523,-0.1599723073406153
1722,2022-05-05,43.13999938964844,43.52000045776367,42.900001525878906,42.97999954223633,7079100.0,-0.004155131727696881,-2.8750432139238242,0.16666666666666666,55.24043409464211,64.08681927662455,-0.27628267365663817,-0.9199248883577127,-3.3263456965044185,-5.514834436567007,42.19874040678548,0.6199989318847656,1.6390192393853127,0.7149991989135742,-1.2060039005439833,2.6360022983711318,-0.245502350815201,1.6755007486423494,0.47094399207738036,76.13161488830609,13.109359145763193,0.9605015497287772,5,-0.5524997711181641,-1.4549999237060547,-4.494998931884766,-5.670000076293945,-7.099998474121094,3,-0.15855355237277002,1.23530027750144,43.31999969482422,1.7337333134697768,42.38000106811523,1.5142874270097357,41.97999954223633,-0.15855355237277002
1723,2022-05-06,43.59000015258789,43.66999816894531,42.97000122070313,43.099998474121094,6368800.0,0.010431172213865025,1.1538443480659197,3.0625134110578642,58.48161478889746,62.20208011613492,-0.7398074791236269,-1.1716691491950115,-3.7055897069081283,-5.879930649939162,41.77095913300866,0.6999969482421804,1.4470219794040986,1.001000022888185,-0.7080955598730299,2.7100956056494,0.14645223150758113,1.855547814268789,-2.299999237060547,96.63873492952419,34.60543792105435,0.8545477913806057,5,-1.0025005340576172,-1.8999996185302734,-4.944999694824219,-6.120000839233398,-7.450000762939453,4,-0.15829322096180964,-2.8750432139238242,43.13999938964844,1.23530027750144,43.31999969482422,1.7337333134697768,42.38000106811523,-0.15829322096180964
1724,2022-05-09,44.18999862670898,44.650001525878906,43.290000915527344,43.45500183105469,9288000.0,0.013764589860536303,-1.55399504984186,1.4999883223952957,59.20744977647554,60.94248483097822,-1.2957899365022456,-1.5976121042211204,-4.2505789836680705,-6.3954637773146885,41.556757511835194,1.3600006103515625,1.1680326285168263,1.4384984970092702,-0.22792862065905695,3.1049256146775974,0.6052849381751102,2.2717120558434303,-2.8523977661132776,85.37351884848296,26.25126981598163,0.8332135588341619,5,-1.2199974060058523,-2.414997100830071,-5.423748970031731,-6.719999313354485,-8.009998321533196,0,-0.16089606283347835,1.1538443480659197,43.59000015258789,-2.8750432139238242,43.13999938964844,1.23530027750144,43.31999969482422,-0.16089606283347835
1725,2022-05-10,43.459999084472656,44.86999893188477,43.13999938964844,44.310001373291016,7641800.0,-0.01651956471877103,-1.3221444206915187,-1.156470740884921,50.641777212769306,58.67287728312165,-0.4308127898405729,-0.7310364244605196,-3.4564774463957804,-5.58598304259403,41.04620750467377,1.7299995422363352,1.0059531639453354,0.597999000549315,-0.9371276144677054,2.1331256155663354,-0.16956430695919522,1.3655623080578252,-1.9899021972656286,46.99248389867807,-7.176829699198763,0.7675633075085087,5,-0.37999916076660156,-1.5749988555908203,-4.59999942779541,-5.989999771118164,-7.430000305175774,1,-0.13943851095843351,-1.55399504984186,44.18999862670898,1.1538443480659197,43.59000015258789,-2.8750432139238242,43.13999938964844,-0.13943851095843351
1726,2022-05-11,43.5,44.13000106811523,43.22999954223633,43.29999923706055,6520500.0,0.0009204076477220546,-4.294124246878079,-0.23529438163923833,46.85929612118086,55.77761474768181,-0.4175253218295154,-0.615129448601671,-3.4131814015702986,-5.5633464430148365,40.65038107527549,0.9000015258788991,0.8554367397161542,0.5189998626708956,-0.8015399643164258,1.839539689658217,-0.14127005082276156,1.1792697761645528,-1.8259089901123104,30.456815440055813,-19.422600078444113,0.66026991349366,5,-0.4200000762939453,-1.3199996948242188,-4.523750305175781,-6.030000686645508,-7.9199981689453125,2,-0.14321838028129485,-1.3221444206915187,43.459999084472656,-1.55399504984186,44.18999862670898,1.1538443480659197,43.59000015258789,-0.14321838028129485
1727,2022-05-12,43.04999923706055,43.65999984741211,42.6150016784668,43.45000076293945,6604400.0,-0.010344845125044855,1.5487769703849124,-2.0,49.143602994059826,54.43889678874597,-0.061815040020199774,-0.08688679424616907,-2.89596809313295,-5.044865059353462,39.63492475505313,1.0449981689453125,0.7735976130221403,0.01649913787841939,-1.2206831872004926,1.2536814629573314,-0.6020920246610331,0.6350903004178718,-1.1841537518530316,19.290380861192155,-29.334217027636633,0.6185911625394549,5,0.030000686645507812,-0.8500003814697195,-3.9709997177124023,-5.579999923706055,-6.439998626708984,3,-0.13008126767398898,-4.294124246878079,43.5,-1.3221444206915187,43.459999084472656,-1.55399504984186,44.18999862670898,-0.13008126767398898
1728,2022-05-13,44.290000915527344,44.310001373291016,43.0099983215332,43.02000045776367,7857400.0,0.028803756107835587,-1.0155012168543944,-3.174989032787198,57.192172893093705,54.724015530308144,-1.1639886728083866,-1.232565242916877,-4.081331926173519,-6.204648257459638,38.51812376928872,1.3000030517578125,0.6725106990257643,1.1565008163452148,-0.14907014295896204,2.4620717756493917,0.5037153366931264,1.8092862959973033,-2.24390622351919,74.27943579628284,23.870818658138475,0.6527854796520872,5,-1.1025009155273438,-1.9450016021728516,-5.072501182556152,-6.820001602172852,-7.240001678466797,4,-0.18627229237892573,1.5487769703849124,43.04999923706055,-4.294124246878079,43.5,-1.3221444206915187,43.459999084472656,-0.18627229237892573
1729,2022-05-16,44.08000183105469,44.52999877929688,43.99499893188477,44.38000106811523,5795200.0,-0.00474145586208452,-1.276570705062199,-0.23621978655724638,60.832313512943145,55.0697617139651,-0.6982009398467994,-0.9184380052303069,-3.8144624989739384,-5.910526295737441,37.49333221647156,0.5349998474121094,0.4789615163185985,0.8505016326904311,-0.4358879435495453,2.1368912089304075,0.20730684457043935,1.4936964208104229,-1.8644728846539351,64.96682647250857,9.051530493994775,0.6431947881199891,5,-0.5400028228759766,-1.535001754760735,-4.126251220703125,-6.05000114440918,-6.230003356933594,0,-0.1801270896457282,-1.0155012168543944,44.290000915527344,1.5487769703849124,43.04999923706055,-4.294124246878079,43.5,-0.1801270896457282
1730,2022-05-17,43.15999984741211,44.02999877929688,42.70000076293945,44.0,7855600.0,-0.020871187509670874,1.9555586638352755,2.8000076294140004,51.643184500516725,54.36020509939763,0.38451533353187983,0.04730666561528096,-2.8571019325763842,-4.912653565539074,35.71375211975459,1.3800010681152344,0.4328260622303688,-0.09700031280517862,-1.350728796381972,1.1567281707716148,-0.7238645545935753,0.5298639289832181,-0.7852027018823122,28.459477495243966,-28.161825536605242,0.6268642417883982,5,0.5825004577636719,-0.2800006866455078,-3.1737489700317383,-5.129999160766602,-4.759998321533203,1,-0.16172380831588096,-1.276570705062199,44.08000183105469,-1.0155012168543944,44.290000915527344,1.5487769703849124,43.04999923706055,-0.16172380831588096
1731,2022-05-18,39.040000915527344,43.09000015258789,38.86299896240234,42.95000076293945,13824400.0,-0.09545873369904112,1.0176623272574354,4.654760877561864,30.814448826060087,51.646206736221856,4.284065123532656,4.034717670232965,1.301185644109566,-0.7401863117733924,33.636444035675034,4.297000885009773,0.39509885965040326,-4.001499366760257,-6.263861745039243,-1.7391369884812704,-5.1326805558997535,-2.87031817762076,5.829998016357429,3.123380251351451,-49.31287835893696,1.1311811891394932,5,2.826498031616211,2.826498031616211,0.9462499618530273,-1.010000228881836,-0.3800010681152344,2,-0.077100462747,1.9555586638352755,43.15999984741211,-1.276570705062199,44.08000183105469,-1.0155012168543944,44.290000915527344,-0.077100462747
1732,2022-05-19,38.560001373291016,38.89500045776367,37.900001525878906,38.77000045776367,8774900.0,-0.01229506995337748,3.3260909226610056,0.05370820784344716,32.16477480923176,48.72211340514789,4.5215606052400545,4.307096840518547,1.830159810811594,-0.2128510444541334,31.159076364690886,1.1399993896484375,0.2765522021762621,-4.209498977661134,-7.182970394962005,-1.236027560360263,-5.69623468631157,-2.7227632690106987,6.189857559204107,9.954752953658591,-42.18865644916545,1.4867357086504365,5,2.8249988555908203,2.8249988555908203,1.4287500381469727,-0.5300006866455078,-0.8300018310546875,3,-0.07728214305252734,1.0176623272574354,39.040000915527344,1.9555586638352755,43.15999984741211,-1.276570705062199,44.08000183105469,-0.07728214305252734
1733,2022-05-20,38.36999893188477,38.849998474121094,37.75,38.68199920654297,10146100.0,-0.004927449031105313,2.395063254625623,1.4857220708446528,33.51598583929227,45.86750630101641,4.350766512915207,4.3408260155754235,2.088571032205188,0.01699694991410894,28.722871577213848,1.0999984741210938,0.06324368730967933,-4.159001350402825,-7.713911228409344,-0.6040914723963056,-5.936456289406088,-2.3815464113995617,6.105865704345703,9.14452866537344,-44.32150362215428,1.7774549390032597,5,2.94000053405761,2.94000053405761,1.653752326965325,-0.30499839782715554,-0.3899993896484446,4,-0.04586912615394112,3.3260909226610056,38.560001373291016,1.0176623272574354,39.040000915527344,1.9555586638352755,43.15999984741211,-0.04586912615394112
1734,2022-05-23,38.9900016784668,39.459999084472656,38.61999893188477,38.834999084472656,6439800.0,0.016158529159270074,-1.8717811613576798,-0.49680274853587797,34.82543585540358,44.110135039086884,3.2582091746282913,3.5856906336741545,1.55139482818241,-0.5583520928032613,27.614545251971112,1.0900001525878835,-0.1128863207670463,-3.336498641967772,-7.215479515266125,0.542482231330581,-5.275989078616945,-1.397008205318599,5.08231107958985,19.745253495186653,-33.71779752083729,1.9394904366491756,5,2.1499977111816406,2.319997787475586,1.2172479629516602,-0.7415027618408203,-0.8500022888183594,0,-0.049756408255752005,2.395063254625623,38.36999893188477,3.3260909226610056,38.560001373291016,1.0176623272574354,39.040000915527344,-0.049756408255752005
1735,2022-05-24,39.61000061035156,39.68000030517578,38.55500030517578,38.959999084472656,6215900.0,0.015901485129383275,1.8480979651752345,4.193488051583688,32.903239643014814,42.559462097068426,2.2737667924819434,2.9018208954458657,1.0124961344829018,-1.1272436273872444,26.2789242624054,1.125,-0.36544576571169074,-2.5814996719360366,-6.646379761495197,1.483380417623124,-4.613939716715613,-0.5490596271564598,4.082973382221688,34.831471108669575,-14.858807317484334,2.032440044779579,5,1.529998779296875,1.6999988555908203,0.7447490692138672,-1.361501693725586,-0.970001220703125,1,-0.04443327718027135,-1.8717811613576798,38.9900016784668,2.395063254625623,38.36999893188477,3.3260909226610056,38.560001373291016,-0.04443327718027135
1736,2022-05-25,39.88000106811523,40.0,39.349998474121094,39.757999420166016,5519100.0,0.006816471941510249,2.5911734951947394,0.18769440238504959,35.10056463763701,40.99912450191034,1.6050573801491623,2.5250023869497014,0.824214490863092,-1.3478799384622349,25.424433202528284,0.6500015258789062,-0.6945575984729544,-2.1614992141723732,-6.339245608981862,2.016247180637116,-4.250372411577118,-0.0726260167676287,3.456394484903626,94.66671413845454,46.324992688686606,2.088873197404745,5,1.2599983215332102,1.4299983978271555,0.6312494277954173,-1.4850006103515554,-1.7600021362304545,2,-0.03711132152951735,1.8480979651752345,39.61000061035156,-1.8717811613576798,38.9900016784668,2.395063254625623,38.36999893188477,-0.03711132152951735
1737,2022-05-26,37.06999969482422,37.27999877929688,35.20000076293945,36.50199890136719,24785300.0,-0.07046141670085493,3.210526722214025,4.655681320743189,25.488732738145174,37.47652004024939,3.8862727654425626,5.080396040203468,3.6894803710329214,1.4918146335983096,24.803547184683623,4.680000305175774,-0.979448333188067,-4.644500541687009,-9.301616832068262,0.012615748694244644,-6.973058686877636,-2.315942396496382,5.931212125013502,38.95831727319038,-3.1389047485697787,2.328558145190627,5,2.7950000762939453,2.9650001525878906,3.878750801086426,1.6900005340576172,1.1300010681152344,3,0.04289183074392877,2.5911734951947394,39.88000106811523,1.8480979651752345,39.61000061035156,-1.8717811613576798,38.9900016784668,0.04289183074392877
1738,2022-05-27,37.83000183105469,37.849998474121094,36.599998474121094,37.09000015258789,13898900.0,0.020501811235153156,2.2051488964205195,1.3028180365082136,26.37447317683258,33.64787111401488,2.3619360634123296,4.155401586423764,2.992456822680303,0.753931810876594,24.362199940652037,1.25,-1.2458081894151576,-3.644498443603517,-8.588834152923631,1.2998372657165973,-6.116666298263574,-1.1723305889434599,4.5471131042311725,54.79169762797318,17.418108488250596,2.4721678546600576,5,1.7849979400634766,2.204998016357422,3.733748435974121,1.444997787475586,0.25,4,-0.0026434650800430948,3.210526722214025,37.06999969482422,2.5911734951947394,39.88000106811523,1.8480979651752345,39.61000061035156,-0.0026434650800430948
1739,2022-05-31,37.83000183105469,38.18000030517578,37.30799865722656,37.65999984741211,12744100.0,0.0,1.0046039506281104,0.2297318892503106,27.886911254575793,31.008285197799232,1.5445674723928065,4.035452733470592,3.0609248567882474,0.778670780697091,25.312466421118206,0.8720016479492188,-1.5357576315597612,-3.4369985580444364,-8.63388790044393,1.7598907843550577,-6.035443229244187,-0.8385538868446858,3.9729439704434597,54.79169762797318,17.86504821468054,2.5984446711997475,5,1.3149986267089844,2.204998016357422,3.901247978210449,1.444997787475586,0.5399971008300852,1,0.0039650463632414645,2.2051488964205195,37.83000183105469,3.210526722214025,37.06999969482422,2.5911734951947394,39.88000106811523,0.0039650463632414645
1740,2022-06-01,37.25,37.95000076293945,37.0,37.90999984741211,11270300.0,-0.01533179495060355,1.5675638058220396,-3.8823067429597216,26.450661663965377,30.523419957566485,1.3388704153771016,4.439012600986345,3.7040667125428186,1.3791722976796876,26.357443107227223,0.9500007629394531,-2.0634250441872055,-3.760500335693358,-9.225567495545135,1.7045668241584195,-6.493033915619243,-1.0279667557674728,4.024710198413452,42.70832422706671,4.7582561725098955,2.732533579925888,6,0.35000038146972656,2.7849998474121094,4.481249809265137,2.0249996185302734,1.3600006103515625,2,0.02389260106438762,1.0046039506281104,37.83000183105469,2.2051488964205195,37.83000183105469,3.210526722214025,37.06999969482422,0.02389260106438762
1741,2022-06-02,36.38999938964844,37.02000045776367,34.759998321533196,37.0099983215332,27694500.0,-0.023087264707424504,6.062471315408342,0.9393925382192295,25.657916201100136,29.80043566777408,1.9930249997654599,5.010084731314478,4.607877302903347,2.2465769854897246,27.203335044232425,2.490001678466804,-2.688684465130237,-4.27400093078613,-9.995282569206843,1.447280707634583,-7.13464174999649,-1.41336011157577,4.398734053927093,47.6608223010197,7.046790657677256,2.8606408192103574,6,0.9899997711181641,3.424999237060547,5.475000381469727,2.885000228881836,2.4099998474121094,3,0.061830174161531914,1.5675638058220396,37.25,1.0046039506281104,37.83000183105469,2.2051488964205195,37.83000183105469,0.061830174161531914
1742,2022-06-03,36.29999923706055,36.90999984741211,35.92499923706055,36.43999862670898,12830100.0,-0.0024732111595883177,-1.2134860356267252,0.22580585618565388,18.116539667491338,28.08938609312953,1.9318892460451167,4.80787742946859,4.730906442733257,2.3433733310993574,27.969229203084694,0.9850006103515625,-3.216041735394775,-4.022001075744626,-9.934640632253846,1.8906384807645935,-6.978320853999236,-1.0656812974900163,3.8858606943107503,45.02924041836731,8.315356205298116,2.9563197782546093,6,1.0799999237060547,3.5149993896484375,5.768750190734863,2.9750003814697266,2.8800010681152344,4,0.05013773369356156,6.062471315408342,36.38999938964844,1.5675638058220396,37.25,1.0046039506281104,37.83000183105469,0.05013773369356156
1743,2022-06-06,36.68999862670898,36.849998474121094,36.209999084472656,36.36999893188477,9601700.0,0.01074378506460838,1.0,-2.285722070844701,20.92841430879443,26.545272587950738,1.4287710905428952,4.083822267874574,4.3678655073042805,1.9588345212945555,28.66401548536599,0.6399993896484375,-3.1574917209380544,-3.287001609802253,-9.201974906655558,2.627971687051051,-6.244488258228905,-0.329514961375601,2.9532751436785105,56.43272472959712,22.330452450385955,2.9574866484266535,6,0.6900005340576243,3.125000000000007,5.4950008392334055,2.585000991821296,2.069999694824226,0,0.041155688000796165,-1.2134860356267252,36.29999923706055,6.062471315408342,36.38999938964844,1.5675638058220396,37.25,0.041155688000796165
1744,2022-06-07,37.08000183105469,37.16999816894531,36.2599983215332,36.59000015258789,10558800.0,0.010629687079404926,1.7164403450337347,1.531256705529,25.04108312242373,25.671699641218392,0.8262289420094433,3.303201494651745,3.9886314304072314,1.5812456710327112,28.62453358202189,0.9099998474121094,-3.089312892344786,-2.5414985656738267,-8.241054593452866,3.158057462105212,-5.391276579563346,0.30827944821569275,2.074944394447371,72.72732708313409,36.34520337577764,2.849778013889519,6,0.29999732971191406,2.734996795654297,5.132747650146484,2.394998550415039,0.9299964904785156,1,0.026968714957357198,1.0,36.68999862670898,-1.2134860356267252,36.29999923706055,6.062471315408342,36.38999938964844,0.026968714957357198
1745,2022-06-08,37.400001525878906,37.52000045776367,36.875,37.0099983215332,8893800.0,0.008629980556155603,1.047617029264128,0.7959221804423476,40.214815388046965,26.239949724597277,0.17854981808581982,2.641347241789589,3.6801175806040334,1.2700586072826852,28.34085484082054,0.6450004577636719,-3.0298188010519453,-1.9184989929199219,-7.39895741357239,3.561959427732546,-4.658728203246156,0.8217302174063121,1.3154499092262668,95.65221597804064,52.788485663309785,2.7402292103262327,6,-0.9300022125244141,2.414997100830078,4.812498092651367,2.3649978637695312,1.029998779296875,2,0.025935758460722935,1.7164403450337347,37.08000183105469,1.0,36.68999862670898,-1.2134860356267252,36.29999923706055,0.025935758460722935
1746,2022-06-09,37.27000045776367,38.05500030517578,37.25,37.45000076293945,8650300.0,-0.0034759642462923734,-6.318143986683313,-0.4615354519401,41.9676297612374,28.070938282718636,-0.11243601863888841,2.403932217162435,3.8209754563929437,1.4022979962016962,27.88734123158344,0.8050003051757812,-3.039036592245054,-1.7370000839233413,-6.916698027795697,3.442697859949014,-4.326849055859519,0.8528488880128364,1.049905665984305,63.14556555097275,15.453208733313204,2.589848971936179,6,-0.8000011444091797,2.5449981689453125,4.982499122619629,3.1199989318847656,1.470001220703125,3,0.03595385393425077,1.047617029264128,37.400001525878906,1.7164403450337347,37.08000183105469,1.0,36.68999862670898,0.03595385393425077
1747,2022-06-10,37.45000076293945,37.65499877929688,36.790000915527344,36.90999984741211,7858100.0,0.004829629808557945,-1.2179467115302032,-3.0,44.26435907948917,30.058703383013814,-0.2602305611806628,1.879232274022499,3.653180200760943,1.23502604888062,28.275432414511016,0.8649978637695384,-3.0832455527136915,-1.2769998550415025,-6.131719684695241,3.5777199746122363,-3.7043597698683755,1.1503600597853705,0.6049995422363281,67.20871859338042,14.035544215064085,2.4273599148268707,6,-0.9800014495849609,2.3649978637695312,4.78749942779541,3.3274993896484375,0.80999755859375,4,0.036048022606639085,-6.318143986683313,37.27000045776367,1.047617029264128,37.400001525878906,1.7164403450337347,37.08000183105469,0.036048022606639085
1748,2022-06-13,36.040000915527344,37.34000015258789,35.90999984741211,37.02000045776367,9596200.0,-0.037650195425561805,-1.306448983107682,-1.8148108902358044,33.2576745265515,30.65545485767778,0.9712978055393506,2.782112844425569,5.05957486606021,2.6530374812365807,28.352475651945802,1.5400009155273438,-3.230765231622783,-2.2744997024536104,-6.5002183783350205,1.9512189734277996,-4.3873590403943155,-0.16164036451290542,2.0149993896484375,6.060654562785991,-49.220086256369434,2.1128593379407055,6,0.36749839782714844,3.7749977111816406,6.096248626708984,4.737499237060547,1.9099998474121094,0,0.08712539705557032,-1.2179467115302032,37.45000076293945,-6.318143986683313,37.27000045776367,1.047617029264128,37.400001525878906,0.08712539705557032
1749,2022-06-14,36.13999938964844,36.34500122070313,35.81999969482422,36.25,8743900.0,0.002774652374606612,2.4999745689434754,0.11224557319745739,29.071184294323118,30.94662403882864,0.6776211115262356,2.167920132356123,4.939650362878794,2.5642681548598887,28.298180615768974,0.5250015258789134,-2.9728786289828335,-1.777501106262207,-5.122712498280684,1.5677102857562701,-3.450106802271449,-0.1048954102529649,1.585500717163086,14.317655813699453,-41.75078360114822,1.6726056960092397,6,0.2674999237060547,3.674999237060547,5.998750686645508,4.637500762939453,2.1800003051757812,1,0.07249582114368303,-1.306448983107682,36.040000915527344,-1.2179467115302032,37.45000076293945,-6.318143986683313,37.27000045776367,0.07249582114368303
1750,2022-06-15,36.18000030517578,36.59199905395508,35.900001525878906,36.45000076293945,6870100.0,0.001106832213694009,1.4981993706404457,2.454535996670828,27.047167306471806,31.100985272758827,0.5250988617711485,1.6634701920110047,4.881066947228987,2.536801041825939,29.658826457138844,0.6919975280761719,-2.776699856539345,-1.3885002136230469,-3.739476461189689,0.9624760339435952,-2.5639883374063714,-0.2130120898397223,1.2489496231079116,16.10740546039202,-33.629550522020665,1.1754881237833226,6,0.7574996948242188,3.634998321533203,6.192501068115234,4.682500839233398,2.200000762939446,2,0.05058037592375664,2.4999745689434754,36.13999938964844,-1.306448983107682,36.040000915527344,-1.2179467115302032,37.45000076293945,0.05058037592375664
1751,2022-06-16,36.02999877929688,36.310001373291016,35.47999954223633,35.61000061035156,7694600.0,-0.004145979121438548,-1.4411807604707783,-1.5555461365659569,40.37037821952844,33.57363400076295,0.691368841211208,1.661598758469104,5.020031162985539,2.708331334747605,30.625519723076955,0.8300018310546875,-2.630718707716099,-1.3880016326904254,-3.727697645146087,0.951694379765236,-2.557849638918256,-0.21815362646259473,1.1320559883117625,25.28733011437105,-24.74674065681423,1.1698480062278325,6,0.7375011444091726,3.614999771118157,6.452501296997063,4.942501068115227,2.6100006103515554,3,0.06661120197589243,1.4981993706404457,36.18000030517578,2.4999745689434754,36.13999938964844,-1.306448983107682,36.040000915527344,0.06661120197589243
1752,2022-06-17,35.58000183105469,36.11000061035156,34.830001831054695,35.86000061035156,16994100.0,-0.012489507729341542,2.282053288469797,-0.6666666666666554,27.897856126818724,34.34801642498787,1.1493612718173551,1.978324402407793,5.439027142735881,3.1803329956691684,31.257493177042395,1.279998779296868,-2.4141874499581206,-1.6889986038207994,-4.10091618642835,0.7229189787867512,-2.894957395124571,-0.48303981251702766,1.341847291946415,29.88049806909298,-18.744101661629472,1.2059587913037748,6,0.8624992370605469,4.064996719360352,7.0499982833862305,5.392498016357422,0.7599983215332031,4,0.08881393155674377,-1.4411807604707783,36.02999877929688,1.4981993706404457,36.18000030517578,2.4999745689434754,36.13999938964844,0.08881393155674377
1753,2022-06-21,36.61000061035156,36.775001525878906,35.650001525878906,35.849998474121094,7112900.0,0.02894881186874687,1.064212670348361,-2.714305177111717,40.03267423871268,36.0137487712422,0.11937496269415249,0.8534681176581742,4.380652644484769,2.181266103940942,31.63393781198471,1.1949996948242188,-2.0743611304643608,-0.5709999084472628,-2.9418580206460874,1.7998582037515618,-1.7564289645466715,0.614429147652146,-1.8500022888183665,91.5166611096946,41.86810599736856,1.1854290560994107,6,-0.16749954223632812,3.0349979400634766,6.029998779296875,4.362499237060547,0.5799980163574148,1,0.045069589829919376,2.282053288469797,35.58000183105469,-1.4411807604707783,36.02999877929688,1.4981993706404457,36.18000030517578,0.045069589829919376
1754,2022-06-22,37.04999923706055,37.97000122070313,36.7400016784668,37.21500015258789,13139700.0,0.012018536448332506,-2.133772633174931,-0.21710585755157355,48.32775269022296,36.91518624926175,-0.3635592302343653,0.2747646596476585,3.896496273702546,1.774273616727669,32.18736830227542,1.3600006103515696,-1.6163890682362023,-0.03400115966796591,-2.246696327883164,2.1786940085472324,-1.1403487437755686,1.0723464244396368,-2.249700851440437,70.70056807413611,19.34074832570083,1.1063475841076,6,-0.6074981689453125,2.594999313354492,5.716250419616699,3.9225006103515625,-0.21999740600585938,2,0.02429153966023967,1.064212670348361,36.61000061035156,2.282053288469797,35.58000183105469,-1.4411807604707783,36.02999877929688,0.02429153966023967
1755,2022-06-23,37.849998474121094,37.97999954223633,37.06999969482422,37.13000106811523,9289100.0,0.02159242249755078,-1.1666659097824261,-4.363596430387984,62.331077162586055,39.177791516078265,-1.2214635489687282,-0.6997254238127297,3.0507311167607014,1.0129062611134074,32.94850187953956,0.9300003051757812,-1.1844467571970227,0.8539981842041016,-1.0548339282735029,2.762830296681706,-0.1004178720347042,1.8084142404429073,-2.922911975097662,95.87297896586509,42.225796622694574,0.9544160562388039,6,-1.444997787475586,1.5450000762939453,5.192501068115234,3.1225013732910156,-0.4199981689453125,3,0.012417470003980968,-2.133772633174931,37.04999923706055,1.064212670348361,36.61000061035156,2.282053288469797,35.58000183105469,0.012417470003980968
1756,2022-06-24,38.400001525878906,38.5,37.650001525878906,37.959999084472656,7159900.0,0.014531124806619555,1.6562477648236893,0.6111167036658253,66.45769543294713,41.6437177775736,-1.7816821647618895,-1.4401274667067554,2.4646005986863955,0.5091173173875276,33.867587148603086,0.8499984741210938,-0.8314568988314051,1.478001213073732,-0.03346577801076478,2.9894682041582286,0.7222677175314871,2.2337347086159767,-3.2897402442627026,97.27524457730638,40.78075168176501,0.7557334955422479,6,-1.7350006103515625,0.5249977111816406,4.911248207092285,2.572498321533203,-1.3100013732910156,4,-0.0005208452335659919,-1.1666659097824261,37.849998474121094,-2.133772633174931,37.04999923706055,1.064212670348361,36.61000061035156,-0.0005208452335659919
1757,2022-06-27,38.65999984741211,38.91999816894531,38.28799819946289,38.3650016784668,5325600.0,0.006770789354213491,-1.8151124855569905,0.6704466638923567,65.76000976562503,45.25508835969288,-2.069636435733557,-1.6600088900761563,2.142381738954171,0.2920449678793844,32.83852283709178,0.6319999694824219,-0.7613844065859752,1.6584995269775362,-0.04127524140612593,3.3582742953611984,0.8086121427857051,2.5083869111693673,-3.2785594683251986,92.04897283046162,34.078270544050945,0.84988738419183,6,-1.7849998474121094,-1.2800006866455078,3.2064990997314453,2.3125,-1.3199996948242188,0,-0.0005173424170360486,1.6562477648236893,38.400001525878906,-1.1666659097824261,37.849998474121094,-2.133772633174931,37.04999923706055,-0.0005173424170360486
1758,2022-06-28,37.72999954223633,39.0099983215332,37.54999923706055,38.65999984741211,6365300.0,-0.024055879690802362,-1.2635628655748952,-3.1525629752237108,54.786435852102045,48.11233853277943,-0.9774932697088161,-0.7777608425193563,2.9887229417868753,1.256007344440448,32.33895899207406,1.4599990844726562,-0.7238942823648102,0.7334993362426729,-0.9565744142837502,2.423573086769096,-0.11153753902053865,1.5785362115058845,-1.9947033841635786,43.612305189676434,-11.975760621401065,0.845036875263213,6,-0.8099994659423828,-0.35000038146972656,3.655000686645508,3.2425003051757812,-0.700000762939446,1,-0.0368406945802483,-1.8151124855569905,38.65999984741211,1.6562477648236893,38.400001525878906,-1.1666659097824261,37.849998474121094,-0.0368406945802483
1759,2022-06-29,37.97999954223633,38.36999893188477,37.68000030517578,37.88000106811523,7501800.0,0.006626027114581268,-1.759994506835966,-0.10752520570646473,54.31546309704718,51.14214917617669,-1.0493964438927534,-1.0708502606693173,2.660434956000664,1.050390218214588,32.05783128026739,0.6899986267089915,-0.7173570424525479,0.9759994506835952,-0.7308955518085511,2.6828944531757415,0.12255194943752201,1.8294469519296683,-1.851739124548324,46.90724183428078,-3.4637300161119526,0.8534475012460719,6,-1.0599994659423828,-0.6000003814697266,3.3299999237060547,2.9925003051757812,-0.4099998474121094,2,-0.02080044563056971,-1.2635628655748952,37.72999954223633,-1.8151124855569905,38.65999984741211,1.6562477648236893,38.400001525878906,-0.02080044563056971
1760,2022-06-30,38.13999938964844,38.57500076293945,37.58000183105469,37.790000915527344,7169800.0,0.004212739582426295,-1.5844240772851128,3.500038147554493,56.444440174492826,52.92815606006163,-1.0081500431051538,-1.223483508453917,2.4078851172441844,0.953558414128139,31.575718874799946,0.9949989318847656,-0.46722930862851086,1.0914993286132812,-0.6872911306251765,2.870289787851739,0.2021040989940559,1.9808945582325066,-1.665930423499006,40.41099469599979,-7.999391753170833,0.8893952296192282,6,-1.2199993133544922,-0.7600002288818359,3.0850000381469727,2.832500457763672,-0.34999847412109375,3,-0.034347078645976525,-1.759994506835966,37.97999954223633,-1.2635628655748952,37.72999954223633,-1.8151124855569905,38.65999984741211,-0.034347078645976525
1761,2022-07-01,38.63999938964844,38.70000076293945,37.97000122070313,38.13000106811523,6971400.0,0.013109596434228266,1.3174549351805092,1.4571444141689576,58.41583677618505,56.319042798880105,-1.2281389140480883,-1.6298390257397273,1.7953809965054717,0.5207542224842001,30.229431075496283,0.729999542236321,-0.15997233921747522,1.478999328613284,-0.40587540371353015,3.3638740609400983,0.5365619624498805,2.4214366947766877,-1.8616189008529531,74.65759151359967,27.442595636936495,0.942437366163407,7,-1.3099994659423828,-1.260000228881836,2.5850000381469727,2.332500457763672,-0.23999786376953125,4,-0.03131467659383069,-1.5844240772851128,38.13999938964844,-1.759994506835966,37.97999954223633,-1.2635628655748952,37.72999954223633,-0.03131467659383069
1762,2022-07-05,38.11999893188477,38.5099983215332,37.47000122070313,38.47999954223633,7694400.0,-0.01345756899527728,3.9523887375113196,-0.7058858728579419,66.82847247212901,59.29635371370414,-0.3463746659139417,-1.0187284108055152,2.1735605936183617,1.1020961651275982,28.928704906592316,1.1699981689453054,0.16831146442360279,0.8679988861084027,-1.0175869960165471,2.7535847682333525,-0.07479405495407576,1.8107918271708812,-1.0738243031607624,42.20772304254901,-9.791130900121466,0.9427929410624761,7,-0.24499893188477273,-1.2350006103515696,3.1050004959106374,2.8525009155273366,0.5100021362304545,1,-0.027019905775373942,1.3174549351805092,38.63999938964844,-1.5844240772851128,38.13999938964844,-1.759994506835966,37.97999954223633,-0.027019905775373942
1763,2022-07-06,38.20000076293945,38.46500015258789,37.88999938964844,38.09000015258789,5178700.0,0.0020986839794416845,-1.2548955076518018,-0.3055567329292647,66.72079078180865,61.34002461276922,-0.19793081877141816,-1.0327542136745222,1.9761785767181053,1.0843640709705369,27.557685879249107,0.5750007629394531,0.3661297125584966,0.8725006103515653,-1.0390799705326401,2.784081191235771,-0.08328968009053739,1.828290900793668,-0.9181672910783405,59.3495783672467,2.477551255634104,0.9557902904421025,7,-0.1600017547607422,-1.31500244140625,1.7499990463256836,1.8349990844726562,0.529998779296875,2,-0.022513104533388173,3.9523887375113196,38.11999893188477,1.3174549351805092,38.63999938964844,-1.5844240772851128,38.13999938964844,-0.022513104533388173
1764,2022-07-07,38.08000183105469,38.43000030517578,37.91999816894531,38.29499816894531,5092200.0,-0.0031413332326732935,1.1030989460437313,-1.954501317797198,65.22437641293627,61.66150230725257,0.09335638096816723,-0.8790667455787897,1.9794960888070392,1.277105442206107,26.38085401980803,0.5100021362304688,0.6936517021156234,0.7025016784667955,-1.2339720491165878,2.6389754060501787,-0.2657351853248997,1.6707385422584906,-0.6100006103515554,49.59356401405517,-11.921240125019622,0.9682368637916927,7,0.15999794006347656,-1.1950035095214844,1.7449979782104492,1.9549980163574219,0.589996337890625,3,-0.027573608226602486,-1.2548955076518018,38.20000076293945,3.9523887375113196,38.11999893188477,1.3174549351805092,38.63999938964844,-0.027573608226602486
1765,2022-07-08,38.36999893188477,38.650001525878906,37.91999816894531,38.0,5511300.0,0.007615469718638135,-1.7547161663199868,-1.7209545777147244,68.33857804920487,61.87048926461454,-0.1286505729549745,-1.1517172078318083,1.5973153093617967,1.0552500718219733,25.35546966536867,0.7300033569335938,0.9110514815243889,0.9439989089965906,-1.0427822820612818,2.930780100054463,-0.0493916865323456,1.9373895045255267,-0.7151980590820344,73.17057285609324,6.781048777122535,0.993390595528935,7,-0.12999916076660867,-1.4850006103515696,1.220001220703118,1.6650009155273366,0.1900024414062429,4,-0.020849602797246125,1.1030989460437313,38.08000183105469,-1.2548955076518018,38.20000076293945,3.9523887375113196,38.11999893188477,-0.020849602797246125
1766,2022-07-11,38.61000061035156,38.83000183105469,38.20000076293945,38.47999954223633,6608700.0,0.006254930548547755,1.2105164532903234,0.35135525244089105,74.55429237035595,62.84763177625131,-0.3751860595382013,-1.3556890373852823,1.2476425598058682,0.8877129012346359,24.65221604170813,0.6300010681152344,1.0548026580753103,1.1170005798339844,-0.9368745322801786,3.1708756919481473,0.09006302377690645,2.1439381358910623,-0.7925760437011675,83.8234469140234,12.286370071728342,1.0269375560570808,7,-0.37000083923339844,-1.7250022888183594,0.20749950408935547,1.4249992370605469,0.220001220703125,0,-0.021238012998227473,-1.7547161663199868,38.36999893188477,1.1030989460437313,38.08000183105469,-1.2548955076518018,38.20000076293945,-0.021238012998227473
1767,2022-07-12,38.79999923706055,39.150001525878906,38.54999923706055,38.560001373291016,5837600.0,0.00492096927494079,-3.6153643005956746,1.8461222453710495,70.54408481943169,64.59848166151016,-0.6070780901352819,-1.5171484689330157,0.924385815096457,0.7705822433252862,23.59142835490785,0.6000022888183594,1.0495852996233452,1.239499282836917,-0.8955558665385439,3.3745544322123777,0.1719717081491865,2.3070268575246473,-0.8800010681152344,72.22208766522758,3.079597316170066,1.0675275746877309,7,-0.48999786376953125,-1.80999755859375,-0.2025003433227539,1.0149993896484375,-0.5999984741210938,1,-0.010309219563065741,1.2105164532903234,38.61000061035156,-1.7547161663199868,38.36999893188477,1.1030989460437313,38.08000183105469,-0.010309219563065741
1768,2022-07-13,39.18000030517578,39.435001373291016,38.24499893188477,38.60499954223633,7359600.0,0.009793842154312893,1.1935470261261985,2.3958578376831867,70.20873703129722,66.36440098753795,-0.8490533087550745,-1.7390069134027968,0.4443879287922883,0.4354223551000018,22.194485224852464,1.190002441406243,0.9737968674115223,1.4625003814697237,-0.663557080909797,3.5885578438492445,0.39947165027996334,2.525529112659484,-1.0878016662597645,83.16828192945216,13.635345517674054,1.0630287311897597,7,-0.7274990081787109,-2.0474987030029297,-0.5825014114379883,0.6349983215332031,-0.9200019836425781,2,-0.014037754792663892,-3.6153643005956746,38.79999923706055,1.2105164532903234,38.61000061035156,-1.7547161663199868,38.36999893188477,-0.014037754792663892
1769,2022-07-14,38.7599983215332,38.86000061035156,38.38999938964844,38.599998474121094,5684700.0,-0.010719805522489856,1.6110857978447226,0.27826023498503977,59.30469581904775,66.68220717026627,-0.34282459965894674,-1.1727864733673954,0.7784056146353961,0.8795968684234339,20.684955429238116,0.7900009155273438,0.8728745575789034,0.9114984512329087,-1.1263356331104575,2.949332535576275,-0.10741859093877082,1.9304154934045883,-0.5149993896484304,55.445437354745955,-10.311355567431299,1.018917042171682,7,-0.3074970245361328,-1.6274967193603516,-0.16249942779541016,1.0550003051757812,-0.22999954223632102,3,-0.0007739623476765711,1.1935470261261985,39.18000030517578,-3.6153643005956746,38.79999923706055,1.2105164532903234,38.61000061035156,-0.0007739623476765711
1770,2022-07-15,38.0099983215332,39.06999969482422,37.83000183105469,38.849998474121094,7687300.0,-0.019349846039166008,-1.0666749318913695,-5.250005960470162,46.16892738060709,65.3214394596465,0.43225131183351095,-0.29371715695855016,1.419038223722879,1.6389556285806464,19.48714724029249,1.2399978637695312,0.904819740631396,0.06999855041503622,-1.81067283875295,1.9506699395830225,-0.8703371441689569,1.0103342449990294,1.4250030517578125,11.214737807820013,-48.46680049509611,0.940335694583994,7,0.4425029754638672,-0.8774967193603516,0.5875005722045898,1.8050003051757812,0.40000152587890625,4,0.017363848370343327,1.6110857978447226,38.7599983215332,1.1935470261261985,39.18000030517578,-3.6153643005956746,38.79999923706055,0.017363848370343327
1771,2022-07-18,38.43000030517578,38.810001373291016,38.099998474121094,38.22999954223633,7908800.0,0.011049776432235259,-2.0869496711917535,-0.2380961031057988,47.80952976079322,63.2082236028314,-0.023101003327603564,-0.553053365179295,0.8619907886705533,1.1998734006185217,18.03663686143431,0.8000030517578125,0.9368874252675425,0.3700004577636733,-1.29096879129888,2.0309697068262267,-0.46048416676759985,1.2004850822949464,0.9729010772705067,37.383093161826395,-17.45218636212435,0.8304846245312754,7,0.2025012969970703,-1.2974987030029297,-0.28750133514404297,1.3849983215332031,0.29000091552735086,0,0.0033828016415009543,-1.0666749318913695,38.0099983215332,1.6110857978447226,38.7599983215332,1.1935470261261985,39.18000030517578,0.0033828016415009543
1772,2022-07-19,38.7400016784668,39.11999893188477,38.43000030517578,38.45500183105469,16940500.0,0.008066650294802802,-3.119359136405604,1.42499380114059,60.9071389965462,62.56226229335782,-0.26362961767138415,-0.6473680096343344,0.4215234623174524,0.8771909128062845,16.096784884158794,0.6899986267089915,0.9502286791179628,0.5220018386840835,-0.6847442774998171,1.728747954867984,-0.0813712194078633,1.1253748967760302,0.6314417129516556,56.6978259784523,0.42461929033542134,0.6033730580919499,7,-0.10750007629394531,-1.6075000762939453,-0.5975027084350586,1.0749969482421875,0.1699981689453125,1,0.0023231840136423987,-2.0869496711917535,38.43000030517578,-1.0666749318913695,38.0099983215332,1.6110857978447226,38.7599983215332,0.0023231840136423987
1773,2022-07-20,38.2599983215332,38.849998474121094,38.02000045776367,38.79499816894531,4469000.0,-0.01239038038556406,1.5736354334853297,-1.8771934521021,52.88064099364062,61.190736135658284,0.25231278661826906,-0.03943474289995663,0.7482861708260984,1.3594764074497334,14.803625114540287,0.8299980163574219,0.8943768090125772,-0.04050140380859091,-0.9805013618899494,0.8994985542727676,-0.5105013828492702,0.42949857523208834,1.080616238677976,33.33313619091254,-23.12823137344982,0.46999997904068025,7,0.37250328063964844,-1.1274967193603516,-0.11749935150146484,1.5550003051757812,0.3500022888183594,2,-0.001568153717350862,-3.119359136405604,38.7400016784668,-2.0869496711917535,38.43000030517578,-1.0666749318913695,38.0099983215332,-0.001568153717350862
1774,2022-07-21,37.95000076293945,38.34000015258789,37.81999969482422,38.11000061035156,4665900.0,-0.008102393418540244,-1.4761809611175194,0.29906522064643093,48.10380837298405,58.94242839385596,0.6056175709550331,0.35989796236280824,0.8789386886016786,1.6580012902440515,14.512082222960924,0.5200004577636719,0.8118404760141189,-0.3954990386962862,-1.1516245559556353,0.36062647856306285,-0.7735617973259608,-0.017436280066611687,1.3604015426885994,10.00008803152697,-46.488408103031226,0.3780627586296763,7,0.6774997711181641,-0.8174991607666016,0.16124820709228516,1.8649978637695312,0.15999984741210938,3,0.008168578454851527,1.5736354334853297,38.2599983215332,-3.119359136405604,38.7400016784668,-2.0869496711917535,38.43000030517578,0.008168578454851527
1775,2022-07-22,38.31999969482422,38.58000183105469,37.97000122070313,38.06999969482422,5585800.0,0.009749642277901982,-1.711132209826781,-1.5625014901175405,46.721317882782586,55.84987567301449,0.2545489268308785,0.02837029680625136,0.3537300972268014,1.2867079544761424,14.105157506389766,0.6300010681152344,0.7314787069094066,-0.049000167846678266,-0.7686171964472379,0.6706168607538814,-0.40880868214695454,0.310808346453598,0.9307865063716818,38.461561033724664,-15.078931731667225,0.35980851430027844,7,0.30750083923339844,-1.1874980926513672,-0.20875072479248047,1.4949989318847656,-0.22999954223632812,4,0.005480143166624929,-1.4761809611175194,37.95000076293945,1.5736354334853297,38.2599983215332,-3.119359136405604,38.7400016784668,0.005480143166624929
1776,2022-07-25,38.38000106811523,38.599998474121094,37.97999954223633,38.36999893188477,6470400.0,0.001565797854093276,1.755569495778373,0.04000854492181816,52.94119677770686,53.893999223933946,0.17711684792536886,-0.03500079648016907,0.13472665233430092,1.2343702162451393,14.089572253059258,0.6199989318847656,0.6707015897862121,0.012001228332515268,-0.7074899800231975,0.731492436688228,-0.34774437584533757,0.3717468325103681,0.8135536728258046,43.07705399560351,-11.405506862514123,0.35974560417785617,7,0.24749946594238992,-1.2474994659423757,-0.003751754760735082,1.434997558593757,-0.9700012207031179,0,0.0007816252856178707,-1.711132209826781,38.31999969482422,-1.4761809611175194,37.95000076293945,1.5736354334853297,38.2599983215332,0.0007816252856178707
1777,2022-07-26,38.63999938964844,38.68000030517578,38.025001525878906,38.150001525878906,6343500.0,0.006774317725311674,1.2982425613363493,48.98932112897883,54.7825913889057,52.179983041446,-0.12065209308128999,-0.31260157423196944,-0.2700237267731893,0.9773980318084483,14.367143359756056,0.654998779296875,0.5659683471140298,0.2729995727539034,-0.4448364801507978,0.9908356256586046,-0.0859184536984472,0.631917599206254,0.49861314944791957,79.61171520843827,24.68130822846861,0.358918026452352,7,-0.1700000762939453,-1.507497787475586,-0.4337501525878906,1.1749992370605469,-1.2399978637695312,1,0.0020704407949894144,1.755569495778373,38.38000106811523,-1.711132209826781,38.31999969482422,-1.4761809611175194,37.95000076293945,0.0020704407949894144
1778,2022-07-27,36.34000015258789,37.18999862670898,35.29999923706055,37.150001525878906,21026300.0,-0.05952379071922842,3.247210756642587,-1.6530712339431686,37.16813412425442,49.720365075357854,1.937920720226657,1.9794083502288373,1.8155377105012462,3.2530286366164916,14.936621607148604,3.3400001525878906,0.33628454591131174,-1.9574996948242216,-3.08644649964625,-0.828552890002193,-2.5219730972352323,-1.3930262924132109,2.745867872737584,30.76924813243541,-23.81027439980947,0.5644734024110128,7,0.8699989318847656,1.0275001525878906,1.703749656677246,3.4749984741210938,1.3600006103515625,2,0.07072095993486682,1.2982425613363493,38.63999938964844,1.755569495778373,38.38000106811523,-1.711132209826781,38.31999969482422,0.07072095993486682
1779,2022-07-28,37.18999862670898,37.23500061035156,36.29999923706055,36.790000915527344,10672000.0,0.02339016154518525,2.8163190633004023,-0.49382349755340865,41.96185512681512,49.252912602714304,0.9407247000493371,1.1248626902069176,0.76332718414168,2.385113230840936,15.516736062220836,0.9350013732910156,0.15075222292165336,-1.0680011749267635,-2.294765996578903,0.1587636467253759,-1.6813835857528332,-0.4546187641006938,1.6687172713206024,55.91712403518076,3.536845458639732,0.6133824108260703,7,0.02000045776367898,0.17750167846680398,0.8537511825561594,2.625000000000007,0.12000274658203836,3,0.03818236181979251,3.247210756642587,36.34000015258789,1.2982425613363493,38.63999938964844,1.755569495778373,38.38000106811523,0.03818236181979251
1780,2022-07-29,36.83000183105469,36.95600128173828,36.45000076293945,36.560001373291016,9930100.0,-0.009679935707116338,-1.065301165424948,0.6750050068188224,38.069711811347325,48.17071060833142,1.2468568063997765,1.456353734998956,0.9424185102277605,2.7199679967758,16.304603007959763,0.7399978637695241,-0.08439675296667559,-1.3624980926513643,-2.745703453427815,0.020707268125086387,-2.0541007730395933,-0.6708954122631354,1.8151910673167535,45.26633463010427,-3.007025131358148,0.6916026803882268,7,0.37999725341796875,0.5374984741210938,1.2137479782104492,2.984996795654297,0.5999984741210938,4,0.03475424153298823,2.8163190633004023,37.18999862670898,3.247210756642587,36.34000015258789,1.2982425613363493,38.63999938964844,0.03475424153298823
1781,2022-08-01,37.43000030517578,37.63000106811523,36.900001525878906,37.02000045776367,6924800.0,0.016291024824635736,-1.2461603469625882,1.5185153788553103,41.296066595801484,45.99170256380423,0.5476859422768499,0.8021857306346476,0.29757692283097725,2.121852286337159,16.937926162011124,0.7999992370605398,-0.21350072888909466,-0.7019996643066406,-2.108444685583379,0.7044453569700977,-1.4052221749450098,0.0012228463317285332,1.0144809735170028,63.0177631660623,17.03954087596548,0.7032225106383699,8,-0.35500144958496094,-0.0625,0.4699993133544922,2.384998321533203,-0.1100006103515625,0,0.017632910553859737,-1.065301165424948,36.83000183105469,2.8163190633004023,37.18999862670898,3.247210756642587,36.34000015258789,0.017632910553859737
1782,2022-08-02,37.09000015258789,37.68999862670898,37.060001373291016,37.36000061035156,5669800.0,-0.009083626765049146,-2.818188123504413,-0.6585379469477759,36.65389091911814,44.18873033330175,0.7029414156971754,1.1184057141635861,0.6033327501813233,2.4694414565731506,17.2401123761983,0.6299972534179616,-0.22116053042368833,-0.9904998779296861,-2.472212316054055,0.4912125601946826,-1.7313560969918669,-0.24964365886750528,1.1658122036069614,74.89545492271668,32.232654540107276,0.7408562190621831,8,-0.10000038146972656,0.2775001525878906,0.7049999237060547,2.7249984741210938,-1.029998779296875,1,0.008627654179232724,-1.2461603469625882,37.43000030517578,-1.065301165424948,36.83000183105469,2.8163190633004023,37.18999862670898,0.008627654179232724
1783,2022-08-03,37.34000015258789,37.52000045776367,36.61000061035156,37.0099983215332,5461600.0,0.00674036125563493,1.637671384343211,-1.2222269317170347,40.73107764755563,43.36953803047637,0.3449956573344579,0.8439425167563286,0.32741268669680323,2.2387802226680336,17.672662672624543,0.9099998474121094,-0.26884277214946195,-0.6974998474121108,-2.21411452635391,0.8191148315296886,-1.455807186883014,0.060807492058792434,0.7384634164589059,74.82024260387546,32.379175864296926,0.7583073394709015,8,-0.35000038146972656,0.027500152587890625,-0.21250057220458984,2.4749984741210938,-0.8800010681152344,2,0.0016068926900327796,-2.818188123504413,37.09000015258789,-1.2461603469625882,37.43000030517578,-1.065301165424948,36.83000183105469,0.0016068926900327796
1784,2022-08-04,37.02999877929688,37.47000122070313,36.97000122070313,37.27999877929688,4503400.0,-0.008302125656781012,-1.7027383701748597,-0.7575715540759236,43.213297130680935,42.979757946909515,0.5707959916641769,1.129138484292966,0.5873697382764078,2.5693881418071243,18.128588524553113,0.5,-0.43483990242721404,-0.9550010681152301,-2.5367188142083776,0.6267166779779174,-1.7458599411618039,-0.16414219506865635,0.8817569298307362,46.77411415808955,0.36730024454092103,0.7908588730465731,8,-0.03999900817871804,0.33750152587889914,0.12000083923339133,2.7849998474121023,-0.299999237060554,3,0.018093491918157012,1.637671384343211,37.34000015258789,-2.818188123504413,37.09000015258789,-1.2461603469625882,37.43000030517578,0.018093491918157012
1785,2022-08-05,37.56999969482422,37.61000061035156,36.650001525878906,37.02999877929688,4683200.0,0.014582795931099124,2.096757521688304,-2.1600036621093466,44.14168229272773,42.00203411524516,-0.09697884930807277,0.554563385717735,-0.0174199232962593,2.0480739254262943,18.91713362106896,0.9599990844726562,-0.5180531849021861,-0.3750001907348661,-1.9561855074208978,1.2061851259511656,-1.165592849077882,0.4155924676081497,0.18505062597937183,88.88896738074692,39.63297125020013,0.7905926583430151,8,-0.5799999237060547,-0.2024993896484375,-0.4200000762939453,2.2449989318847656,-2.509998321533203,4,-0.006920370605406734,-1.7027383701748597,37.02999877929688,1.637671384343211,37.34000015258789,-2.818188123504413,37.09000015258789,-0.006920370605406734
1786,2022-08-08,37.790000915527344,38.06999969482422,37.65999984741211,37.790000915527344,4280500.0,0.005855768498540526,-2.1538190674608995,0.0,43.44826715312411,40.742664755713875,-0.45759374088390103,0.28457007349705066,-0.3096935136864545,1.8461526649073008,19.712752240938578,0.5,-0.5491135583602542,-0.11399898529052876,-1.6648138487771433,1.4368158781960858,-0.8894064170338396,0.6614084464527821,-2.490001678466797,80.82198939199958,31.16449022398379,0.7754074317433083,8,-1.105001449584961,-0.4225006103515625,-0.6400012969970703,2.0249977111816406,-2.8300018310546875,0,-0.009526345637203781,2.096757521688304,37.56999969482422,-1.7027383701748597,37.02999877929688,1.637671384343211,37.34000015258789,-0.009526345637203781
1787,2022-08-09,38.400001525878906,38.43999862670898,37.86000061035156,37.900001525878906,5634800.0,0.01614185222474873,1.0000131542600317,100.0,50.9485320380581,42.273820079469836,-1.2351024098558625,-0.37622300376571616,-0.8957797304786652,1.260198080932966,20.712500886922637,0.6499977111816335,-0.5892601732853322,0.5160015106201143,-0.9959912429075359,2.0279942641477646,-0.2399948661437108,1.2719978873839395,-3.0446022796630885,97.81436370572222,44.1879318128853,0.7559963767638256,8,-1.0300025939941406,-1.032501220703125,-1.0450019836425781,1.4149971008300781,-3.790000915527351,1,-0.02812504656612691,-2.1538190674608995,37.790000915527344,2.096757521688304,37.56999969482422,-1.7027383701748597,37.02999877929688,-0.02812504656612691
1788,2022-08-10,38.63000106811523,38.790000915527344,38.43000030517578,38.5099983215332,5937900.0,0.005989571174400021,-1.5714441416893732,0.2400054931640483,54.657539257439936,43.684451649539255,-1.2360927832263755,-0.6846417335413832,-1.1232000902927481,1.054708425662902,21.348202589769958,0.3899993896484375,-0.6701241160484628,0.773501014709467,-0.6570569017236636,2.2040589311425975,0.058222056492901686,1.4887799729260323,-3.1512178466796854,92.52336948383889,31.99966715487909,0.7152789582165667,8,-1.0100002288818288,-1.262500762939446,-1.2500019073486257,1.184997558593757,-3.920001983642571,2,-0.06652859497188734,1.0000131542600317,38.400001525878906,-2.1538190674608995,37.790000915527344,2.096757521688304,37.56999969482422,-0.06652859497188734
1789,2022-08-11,38.72999954223633,39.33000183105469,38.650001525878906,38.650001525878906,6269500.0,0.0025886220905035895,-16.000429164083734,0.666634878250405,52.916074972149445,45.33404755629505,-1.2233138058918698,-0.829533487110055,-1.2194042138311971,0.9821259003587528,21.796155172459486,0.7000007629394602,-0.7877210379077155,0.8749994277954087,-0.5516272901301278,2.3016261457209453,0.16168606883264403,1.5883127867581734,-3.0525432591552786,77.61185744421006,13.706830011692176,0.7133133589627673,8,-0.7599983215332031,-1.3624992370605469,-1.267500877380371,1.0849990844726562,-4.119998931884773,3,-0.05861090845839445,-1.5714441416893732,38.63000106811523,1.0000131542600317,38.400001525878906,-2.1538190674608995,37.790000915527344,-0.05861090845839445
1790,2022-08-12,38.66999816894531,38.93000030517578,38.40999984741211,38.88999938964844,4582300.0,-0.0015492221533744965,2.4666344539952187,-2.7500834485718375,52.06256976207239,46.53032568588071,-0.9776738028758061,-0.756328720689261,-1.1375294266011622,1.0694726495353564,21.86481035884878,0.5200004577636719,-0.5955639819849807,0.7819980621337876,-0.6895510970955101,2.2535472213630854,0.04622348251913877,1.5177726417484365,-2.700338242026369,60.47886957177219,-5.810392827984224,0.7357745796146494,8,-0.6999969482421875,-1.3024978637695312,-1.107499122619629,1.1450004577636719,-4.729999542236328,4,-0.05016805582025963,-16.000429164083734,38.72999954223633,-1.5714441416893732,38.63000106811523,1.0000131542600317,38.400001525878906,-0.05016805582025963
1791,2022-08-15,38.560001373291016,38.915000915527344,38.0,38.4900016784668,7060000.0,-0.0028444996344124673,1.3461598654094449,-0.3181786655569427,49.4186185127213,47.948628751836615,-0.7716800598895546,-0.6704684711643125,-0.978761775150339,1.20118362241638,22.07321113406656,0.9150009155273438,-0.4906485534577669,0.6655012130737319,-0.8172343016438433,2.148236727791307,-0.07586654428505568,1.4068689704325195,-2.3215140940412127,47.619059976333325,-16.283368840382558,0.7413677573587879,8,-0.5900001525878906,-1.1925010681152344,-0.997502326965332,1.2549972534179688,-4.120002746582031,0,-0.09076763162213763,2.4666344539952187,38.66999816894531,-16.000429164083734,38.72999954223633,-1.5714441416893732,38.63000106811523,-0.09076763162213763
1792,2022-08-16,38.83000183105469,38.95000076293945,38.459999084472656,38.650001525878906,5824800.0,0.007002086310886169,1.3333514986376023,2.571444141689373,75.67014866324223,51.83074775357957,-0.8592659408175365,-0.9838216788752518,-1.1929469809948472,0.9494187005802104,22.652260474792072,0.4900016784667969,-0.30231129014542546,0.9310016632080078,-0.5630414164764517,2.4250447428924673,0.18398012336577807,1.6780232030502376,-2.3441933876604963,62.40606679439671,-5.452542342577061,0.7470215398422286,8,-0.8400001525878906,-1.4625015258789062,-1.267502784729004,0.9849967956542969,-4.5700035095214915,1,-0.09966527334765551,1.3461598654094449,38.560001373291016,2.4666344539952187,38.66999816894531,-16.000429164083734,38.72999954223633,-0.09966527334765551
1793,2022-08-17,38.20000076293945,38.79999923706055,38.14500045776367,38.560001373291016,5914300.0,-0.016224595374893402,-1.7872216089864295,-2.0,60.90715696953032,53.79673218011838,-0.10554386232519164,-0.3779222114960916,-0.5258733083831117,1.5885884713095493,22.995206958107318,0.6850013732910156,-0.18709731837309107,0.30400047302246236,-1.1872289134556908,1.7952298595006155,-0.44161422021661423,1.049615166261539,-1.4866568485324194,15.037630646031,-52.08711798753604,0.7456146932390783,8,-0.20999908447265625,-0.8325004577636719,-0.5499992370605469,1.6149978637695312,-4.280002593994148,2,-0.09397905970909859,1.3333514986376023,38.83000183105469,1.3461598654094449,38.560001373291016,2.4666344539952187,38.66999816894531,-0.09397905970909859
1794,2022-08-18,38.2599983215332,38.27999877929688,37.80500030517578,38.11000061035156,7564800.0,0.0015706166857452075,4.0000200774988475,-0.41665960242444794,66.51266911758881,56.282397382880745,0.03048863720809436,-0.43585106188972134,-0.5599096213421859,1.527663264965625,23.289131359233423,0.47499847412110086,0.011110568919207253,0.3484981536865206,-1.1515129154883041,1.8485092228613453,-0.4015073809008882,1.0985036882739294,-1.3373217737943577,39.73780213556329,-28.9063454362579,0.7500055345874121,8,0.2350025177001953,-0.9449977874755859,-0.4674968719482422,1.5550003051757812,-4.1999969482421875,3,-0.0927861838159717,-1.7872216089864295,38.20000076293945,1.3333514986376023,38.83000183105469,1.3461598654094449,38.560001373291016,-0.0927861838159717
1795,2022-08-19,38.52999877929688,38.560001373291016,37.93999862670898,38.11000061035156,8903000.0,0.007056990841834976,1.583326710641371,2.8000305180438407,63.749980926513786,58.53814335770182,-0.09947623138534567,-0.7265635460408149,-0.8105922648298147,1.2566990907704465,23.77398882179838,0.6200027465820384,0.16926359287604242,0.6079986572265668,-0.906918149547721,2.1229154640008545,-0.14945974616058066,1.3654570606137142,-1.4147362088927693,63.31861871366523,-5.787836957971322,0.7574584033871453,8,0.03750228881835227,-1.214998245239265,-0.7374973297119212,1.2849998474121023,-5.579998016357436,4,-0.10173886044999403,4.0000200774988475,38.2599983215332,-1.7872216089864295,38.20000076293945,1.3333514986376023,38.83000183105469,-0.10173886044999403
1796,2022-08-22,38.40999984741211,38.560001373291016,38.099998474121094,38.47999954223633,6492300.0,-0.0031144286448628877,2.999966829203569,-0.16666666666666385,67.46031906218968,60.372786360383095,0.13155248089432803,-0.6368537719792471,-0.668080661082243,1.3753460847329322,24.31119180589721,0.4600028991699219,0.3345231776672648,0.4864997863769531,-1.0303845060143857,2.003384078768292,-0.2719423598187163,1.2449419325726225,-1.1175581361559495,52.83836684379737,-14.894050683850956,0.7584421461956681,8,0.157501220703125,-1.0949993133544922,-0.6174983978271484,1.404998779296875,-4.790000915527337,0,-0.11637597600782845,1.583326710641371,38.52999877929688,4.0000200774988475,38.2599983215332,-1.7872216089864295,38.20000076293945,-0.11637597600782845
1797,2022-08-23,38.72000122070313,39.01499938964844,38.38999938964844,38.459999084472656,5453700.0,0.008070850677493802,-2.1249880791165197,-3.7143324250682213,67.96876319373601,61.85181124219377,-0.14335910829097998,-0.991383024604481,-0.9573057925790422,1.065302635360986,24.76956538324503,0.625,0.47306060375333914,0.7925010681152429,-0.732737694087163,2.317739830317649,0.029881687014039926,1.5551204492164459,-1.2645546998630905,75.61996759081252,8.4212496501044,0.762619381101204,8,-0.15250015258789773,-1.405000686645515,-0.8374996185302805,1.0949974060058523,-5.1599998474121165,1,-0.11053725359145083,2.999966829203569,38.40999984741211,1.583326710641371,38.52999877929688,4.0000200774988475,38.2599983215332,-0.11053725359145083
1798,2022-08-24,38.90999984741211,38.95500183105469,38.540000915527344,38.66999816894531,5603400.0,0.0049069891714617064,1.515114034377926,0.9230757944775123,75.2688491809161,64.33545282094562,-0.32348047736137175,-1.0318765468994755,-1.0784365519220245,0.8765260437485409,23.16836237147339,0.41500091552734375,0.6171004387281656,0.8539997100830092,-0.5350615076921059,2.2430609278581244,0.1594691011954552,1.5485303189705633,-1.3045889017548973,91.32234531548517,20.650255015944367,0.6945306088875568,8,-0.5,-1.5949993133544922,-1.0274982452392578,0.904998779296875,-5.560001373291023,2,-0.11950659326944668,-2.1249880791165197,38.72000122070313,2.999966829203569,38.40999984741211,1.583326710641371,38.52999877929688,-0.11950659326944668
1799,2022-08-25,38.61000061035156,38.849998474121094,38.45000076293945,38.540000915527344,4335500.0,-0.0077100806537396815,-2.199981689453125,0.2916633553206707,64.94256023502065,65.76656287349542,-0.047263416128444646,-0.6535474529493612,-0.7148593015208746,1.1673929663905085,21.574891458599406,0.45999908447265625,0.6478953557565603,0.48300037384033345,-0.86421665575795,1.830217403438617,-0.1906081409588083,1.1566088886394752,-0.8666223938625492,62.325721686982384,-5.792465069386417,0.6736085147991424,8,-0.20000076293945312,-1.2950000762939453,-0.7274990081787109,1.2049980163574219,-4.650001525878906,3,-0.12147118278337554,1.515114034377926,38.90999984741211,-2.1249880791165197,38.72000122070313,2.999966829203569,38.40999984741211,-0.12147118278337554
1800,2022-08-26,38.11000061035156,38.849998474121094,38.11000061035156,38.63000106811523,5474800.0,-0.012950012745297612,-1.8461431243810293,-7.4286103542233315,54.255321307550254,66.30397429514309,0.40783546916616586,-0.05558629318914399,-0.15707003731556313,1.6558991638716023,20.031189176944196,0.7399978637695312,0.6159129177855718,-0.08099956512451456,-1.2825235511541067,1.1205244209050775,-0.6817615581393071,0.5197624278902779,-0.2396925046972953,1.0931285489156264,-62.71575786037492,0.6007619930147955,8,0.2999992370605469,-0.7950000762939453,-0.22999954223632812,1.7049980163574219,-3.779998779296868,4,-0.10627129814215941,-2.199981689453125,38.61000061035156,1.515114034377926,38.90999984741211,-2.1249880791165197,38.72000122070313,-0.10627129814215941
1801,2022-08-29,38.09000015258789,38.29999923706055,37.73500061035156,37.95000076293945,7483200.0,-0.0005248086445382993,1.0178610354223434,-0.2692293584711917,45.1103797255098,62.908444413172816,0.39577502073626647,0.017280926584327005,-0.07348549561643836,1.6689629625116424,19.42457048681299,0.5649986267089844,0.5895751275915728,-0.1340000152587919,-1.2826087558313333,1.0146087253137495,-0.7083043855450626,0.4403043550274788,1.2400016784667969,27.734365686765372,-30.460544353680568,0.5743043702862719,8,0.2849998474121094,-0.7749996185302734,-0.20999908447265625,1.7249984741210938,-4.200000762939446,0,-0.1349435381742634,-1.8461431243810293,38.11000061035156,-2.199981689453125,38.61000061035156,1.515114034377926,38.90999984741211,-0.1349435381742634
1802,2022-08-30,37.40999984741211,38.04999923706055,37.334999084472656,38.0099983215332,4949300.0,-0.017852462652972245,1.102940681484141,-4.285722070844686,33.14913168099834,59.82421938111371,0.9534284709500511,0.7615279396889605,0.6780151627202997,2.330816788521915,19.000926418635057,0.7550010681152344,0.5544479466871337,-0.8300003051757798,-1.9194912709792078,0.25949066062764814,-1.3747457880774974,-0.2852548222740623,1.8881019592285142,4.629668875419734,-47.18957378812248,0.544745482901715,8,0.7649993896484375,-0.09499931335449219,0.470001220703125,2.404998779296875,-3.990001678466804,1,-0.10130983509719305,1.0178610354223434,38.09000015258789,-1.8461431243810293,38.11000061035156,-2.199981689453125,38.61000061035156,-0.10130983509719305
1803,2022-08-31,37.400001525878906,37.900001525878906,37.35499954223633,37.5099983215332,5176900.0,-0.0002672633406571867,-4.449999046329322,0.18332845898554226,31.161474312353988,55.89630884719873,0.9364954825413463,0.8182015110238012,0.7276668190587117,2.318115127032897,18.227661280623686,0.5450019836425781,0.5457130473673288,-0.842998695373538,-1.9223379539092278,0.2363405631621518,-1.3826683246413864,-0.30332906610568955,1.8195761718749992,4.290591920392398,-42.43747322631799,0.5396696292678452,8,0.7749977111816406,-0.08500099182128906,0.4012489318847656,2.244997024536133,-4.370002746582031,2,-0.10267379668235588,1.102940681484141,37.40999984741211,1.0178610354223434,38.09000015258789,-1.8461431243810293,38.11000061035156,-0.10267379668235588
1804,2022-09-01,37.70000076293945,37.82500076293945,37.040000915527344,37.33000183105469,6039100.0,0.008021369647617904,1.5322619347931754,-3.3637246401942082,37.135288445290406,52.939120793729465,0.6131903950800677,0.6018267605342942,0.45743985900102047,1.986870673327374,17.52182669274711,0.7849998474121094,0.3568485371829837,-0.5764995574951186,-1.5317789210946202,0.378779806104383,-1.0541392392948694,-0.0988598756953678,1.444193790283201,36.464129151913674,-8.17241127661088,0.4776396817997492,9,0.3274993896484375,0.11499977111816406,-0.4112510681152344,1.944997787475586,-3.6300010681152344,3,-0.11538467376092432,-4.449999046329322,37.400001525878906,1.102940681484141,37.40999984741211,1.0178610354223434,38.09000015258789,-0.11538467376092432
1805,2022-09-02,37.310001373291016,38.47999954223633,37.165000915527344,37.900001525878906,6155100.0,-0.01034481118716113,-1.9886296150194853,-1.5945996102811544,34.56788379194529,49.28440576370231,0.9073516622851443,1.0238419159980197,0.8475032262440294,2.3380899732638056,16.17690954238039,1.3149986267089844,0.2888256620923997,-0.9534990310668974,-1.9552081779960488,0.0482101158622541,-1.4543536045314767,-0.4526444576023181,1.7079415616699194,18.75004967058468,-24.4554624423941,0.5008545734645773,9,0.717498779296875,0.5799999237060547,-0.021251678466796875,2.3349971771240234,-2.3700027465820312,4,-0.08978831856105252,1.5322619347931754,37.70000076293945,-4.449999046329322,37.400001525878906,1.102940681484141,37.40999984741211,-0.08978831856105252
1806,2022-09-06,37.43000030517578,37.61000061035156,36.73500061035156,37.400001525878906,9810200.0,0.003216267152717611,3.4871865096443524,-0.05084537548896001,32.051234398841956,45.293569230936306,0.7081950030015207,0.9228023437187005,0.7112330341191466,2.1816907828604855,15.551745739210594,0.875,0.18787086792646335,-0.8155000686645479,-1.8648398509626105,0.23383971363351463,-1.3401699598135792,-0.29083017751551665,1.4692661086191379,39.82808711943179,-0.9094948020514835,0.5246698911490306,9,0.41500091552734375,0.5400009155273438,-0.1412506103515625,2.214998245239258,-2.1300010681152344,1,-0.08282122492241661,-1.9886296150194853,37.310001373291016,1.5322619347931754,37.70000076293945,-4.449999046329322,37.400001525878906,-0.08282122492241661
1807,2022-09-07,37.31999969482422,37.52000045776367,35.91999816894531,37.18999862670898,11405200.0,-0.002938835411560259,5.037714935546327,4.333545269583146,36.98220744996026,41.039497927496775,0.6690821222166434,0.9989605939689525,0.7949668840139736,2.2402308359663508,15.635313739706891,1.6000022888183594,0.07686327374851487,-0.8715005874633803,-1.995839186211171,0.2528380112844104,-1.4336698868372793,-0.3093312880894814,1.4061254546952284,54.687530267967446,10.257109503484429,0.5621692993738956,9,0.06499862670898438,0.30500030517578125,-0.09875011444091797,2.0749988555908203,-1.5400009155273438,2,-0.09190783315176365,3.4871865096443524,37.43000030517578,-1.9886296150194853,37.310001373291016,1.5322619347931754,37.70000076293945,-0.09190783315176365
1808,2022-09-08,36.060001373291016,37.11999893188477,35.81999969482422,37.099998474121094,10160300.0,-0.03376201317890015,1.4074104162619245,-7.999911969247487,25.982535660801418,36.710606308139084,1.6564912987125382,2.1676874254336127,2.043496867269873,3.4362888459932677,16.19201232058652,1.5,-0.08036095581894642,-2.0029989242553725,-3.455793823412037,-0.5502040250987079,-2.7293963738337013,-1.2766014746770438,2.385511078171021,9.022620008805355,-34.514205355656074,0.7263974495783309,9,1.2749977111816406,1.5149993896484375,1.118748664855957,2.8649978637695312,-0.3300018310546875,3,-0.0732114005492277,5.037714935546327,37.31999969482422,3.4871865096443524,37.43000030517578,-1.9886296150194853,37.310001373291016,-0.0732114005492277
1809,2022-09-09,36.459999084472656,36.650001525878906,35.98500061035156,36.27000045776367,7979000.0,0.011092559510491595,1.3333221793164372,-0.1826914965025731,28.025441080233463,33.79617517177054,1.027495532036916,1.6747738525117128,1.6283828935958056,2.9761034021999393,17.41516157412855,0.6650009155273438,-0.2700206862040915,-1.4895011901855497,-3.071804084411518,0.09280170404041854,-2.2806526372985303,-0.6983497430725691,1.6704518361928393,24.060128810574454,-16.273236428866056,0.7911514471129837,9,0.6900005340576172,1.1150016784667969,0.7187509536743164,0.9200000762939453,-0.9699974060058594,4,-0.09407571012903637,1.4074104162619245,36.060001373291016,5.037714935546327,37.31999969482422,3.4871865096443524,37.43000030517578,-0.09407571012903637
1810,2022-09-12,36.72999954223633,36.87699890136719,36.54499816894531,36.66999816894531,6693700.0,0.007405388495433485,-1.1419307204823725,0.3157989840785432,32.71602128070404,32.4190242334588,0.6047520040842755,1.3196401748708695,1.3409338752051951,2.6396889844587434,18.336102532671084,0.41699981689453125,-0.5170493637122462,-1.1225008010864244,-2.7558619929870787,0.51086039081423,-1.939181397036748,-0.30582020513610075,1.1231972313282128,50.83795430037635,11.587111455768422,0.8166805959503264,9,0.4200000762939453,0.845001220703125,0.44875049591064453,0.6499996185302734,-0.6599998474121094,0,-0.0724203615726523,1.3333221793164372,36.459999084472656,1.4074104162619245,36.060001373291016,5.037714935546327,37.31999969482422,-0.0724203615726523
1811,2022-09-13,35.060001373291016,36.61999893188477,34.939998626708984,36.400001525878906,11789300.0,-0.045466871488113125,-1.1265750659723066,-22.332824718672516,20.578731003910903,31.02231304711575,2.011249455018138,2.860649734442191,2.957599246822781,4.221072331959583,19.35649377113073,1.7900009155273438,-0.7517279883548582,-2.6174989700317397,-4.636220269867771,-0.5987776701957088,-3.626859619949755,-1.6081383201137243,2.549211750824689,4.651265946310392,-28.759894214313636,1.009360649918017,9,1.6499977111816406,2.0749988555908203,2.118748664855957,2.319997787475586,1.2299995422363281,1,-0.0034227821415161452,-1.1419307204823725,36.72999954223633,1.3333221793164372,36.459999084472656,1.4074104162619245,36.060001373291016,-0.0034227821415161452
1812,2022-09-14,34.959999084472656,35.55799865722656,34.81999969482422,35.22999954223633,8505100.0,-0.002852318451263436,-1.6836363131940157,0.20149285598380748,17.781362227984715,29.535633926630275,1.9301470308851307,2.799381191744345,3.0187708299614116,4.220599984699717,20.503010947931227,0.7379989624023438,-0.9276679363623686,-2.524001121520996,-4.802739316231531,-0.24526292681046158,-3.66337021887626,-1.3846320241657324,2.2755240100061087,6.086932003827948,-19.172720734362947,1.1393690973552668,9,1.6900005340576172,2.115001678466797,2.066250801086426,2.4200000762939453,0.3800010681152344,2,0.009725405076995486,-1.1265750659723066,35.060001373291016,-1.1419307204823725,36.72999954223633,1.3333221793164372,36.459999084472656,0.009725405076995486
1813,2022-09-15,34.610000610351555,35.220001220703125,34.450000762939446,34.97999954223633,7369100.0,-0.010011398263352733,-1.231889826900831,1.37036409104398,17.637502098703223,27.369213221453922,2.0593242060533754,3.0215523164372726,3.3224918878037997,4.480161617419675,21.491708569345818,0.770000457763679,-1.0908597687351076,-2.694499588012704,-5.280611837116389,-0.10838733890901864,-3.98755571256455,-1.4014434634608577,2.2390387401824796,6.592499799598548,-13.401105246555158,1.2930561245518444,9,1.8549995422363352,2.280000686645515,2.758749008178718,2.769998550415046,0.5999984741211009,3,0.03380520509425766,-1.6836363131940157,34.959999084472656,-1.1265750659723066,35.060001373291016,-1.1419307204823725,36.72999954223633,0.03380520509425766
1814,2022-09-16,34.709999084472656,34.84000015258789,34.259998321533196,34.509998321533196,30286300.0,0.0028892942027627377,1.5217311982220614,-0.5405441629808425,20.588177060302726,25.815912473493633,1.6657637425901513,2.7847351769242152,3.1802923644338392,4.291625046545889,22.261422893096327,0.5800018310546946,-1.16050364979656,-2.417001152038573,-5.206312454361971,0.37231015028482517,-3.811656803200272,-1.0223455008768738,1.7072133202943505,17.19528709344061,-4.974744701901091,1.3946556511617005,9,1.2250003814697266,2.085000991821289,2.7837514877319336,2.387500762939453,1.8100013732910156,4,0.029386357956429965,-1.231889826900831,34.610000610351555,-1.6836363131940157,34.959999084472656,-1.1265750659723066,35.060001373291016,0.029386357956429965
1815,2022-09-19,34.610000610351555,35.040000915527344,34.575000762939446,34.700000762939446,9566900.0,-0.002880970232172486,-4.812507450587791,-0.4499990463293056,20.307116246278923,24.511010456542184,1.5002582515672813,2.715209728080346,3.226708800427865,4.313261092678708,23.336386987024756,0.46500015258789773,-1.2379760991596456,-2.320999717712411,-5.2429596311890165,0.6009601957641948,-3.7819796744507173,-0.8600197609741045,1.3757689777686863,14.830601622862227,-6.361470419066082,1.4609799567383042,9,1.279998779296882,2.027498245239265,3.0587501525878977,2.487499237060554,2.4500007629394602,0,0.02542620781844307,1.5217311982220614,34.709999084472656,-1.231889826900831,34.610000610351555,-1.6836363131940157,34.959999084472656,0.02542620781844307
1816,2022-09-20,33.939998626708984,34.490001678466804,33.790000915527344,34.450000762939446,8995600.0,-0.01935862386093623,1.3728679864999087,5.666680795151025,20.34182349335532,22.6620789058083,1.81389178284887,3.197075760503722,3.8265013636288643,4.891107798738581,24.641296645468568,0.8199996948242116,-1.3939930414147739,-2.7675016403198214,-5.890064430534281,0.3550611498946381,-4.328783035427051,-1.2062202452125916,1.7006167080938468,8.484044274710337,-14.191561224412135,1.5612813951072286,9,1.5150012969970703,2.4625015258789062,3.7287521362304688,3.157501220703125,2.970001220703125,1,0.06275784190630573,-4.812507450587791,34.610000610351555,1.5217311982220614,34.709999084472656,-1.231889826900831,34.610000610351555,0.06275784190630573
1817,2022-09-21,34.439998626708984,35.15999984741211,34.009998321533196,34.330001831054695,9057700.0,0.014731880383946905,-2.0666551378624187,-0.21567908806676844,26.65610102581789,22.736919501921243,0.9637500674740451,2.487524816910849,3.2545292599781632,4.289268406926354,26.270340838540562,1.220001220703125,-1.5109795197058702,-2.0535015106201158,-5.181974310718367,1.0749712894781354,-3.6177379106692413,-0.4892651105709902,0.8304938242387507,45.4543756969157,19.60828946108086,1.5642364000491247,9,0.8935012817382812,1.9625015258789062,3.2287521362304688,2.657501220703125,3.5800018310546875,2,0.053716677194744156,1.3728679864999087,33.939998626708984,-4.812507450587791,34.610000610351555,1.5217311982220614,34.709999084472656,0.053716677194744156
1818,2022-09-22,34.259998321533196,34.685001373291016,34.240001678466804,34.49499893188477,5921500.0,-0.005226489905728271,-2.236433248252252,-2.1364314201493917,22.347218763914185,22.106005911219103,0.9628192748031452,2.4256617765900543,3.3467314889129156,4.380996532115624,27.987420604043127,0.44499969482421164,-1.6512273066368337,-2.001001739501959,-5.063776834509142,1.061773355505224,-3.53238928700555,-0.4696141919983674,0.9000015258789134,34.30640674728534,9.39846188570403,1.5313875475035914,9,1.0735015869140696,2.1425018310546946,3.418752670288093,2.8375015258789134,4.680000305175781,3,0.03152369772230523,-2.0666551378624187,34.439998626708984,1.3728679864999087,33.939998626708984,-4.812507450587791,34.610000610351555,0.03152369772230523
1819,2022-09-23,33.919998168945305,34.31999969482422,33.459999084472656,34.09000015258789,8006100.0,-0.00992411468900134,1.7301560390188373,0.723410817479371,22.52831194236282,20.974038206958966,1.0109413226444914,2.5257813440452637,3.6067125184535413,4.64022993484425,29.87598028325622,0.8600006103515625,-1.8463747601021225,-2.106501770019541,-5.129936161756035,0.9169326217169527,-3.6182189658877846,-0.5947845741512978,1.240001678466804,27.058757531218376,1.315209380468687,1.5117171958682463,9,1.1200008392334055,2.3175010681152415,3.7587528228759837,3.212503433227546,4.550003051757827,4,0.03803068942109733,-2.236433248252252,34.259998321533196,-2.0666551378624187,34.439998626708984,1.3728679864999087,33.939998626708984,0.03803068942109733
1820,2022-09-26,34.060001373291016,34.310001373291016,33.72999954223633,33.72999954223633,7798600.0,0.004127453181111518,-2.515143108151847,-1.9411645910467044,22.778677871238358,21.218476747773124,0.505531430229496,2.178498006677138,3.4108456603771202,4.413067248593187,31.477274160481972,0.5800018310546875,-1.879499736497003,-1.7639986038208022,-4.742041252962565,1.2140440453209607,-3.25301992839168,-0.2749772792499243,0.7599983215332031,35.29423644380617,10.864162631045613,1.4890213245708808,9,0.44899749755859375,2.1774978637695312,3.844999313354492,3.072500228881836,4.1599998474121165,0,0.07222545464727204,1.7301560390188373,33.919998168945305,-2.236433248252252,34.259998321533196,-2.0666551378624187,34.439998626708984,0.07222545464727204
1821,2022-09-27,32.950000762939446,34.450000762939446,32.889999389648445,34.09000015258789,8853600.0,-0.03258956446261341,-1.476188457835562,-3.4545244370463064,19.610571859837805,21.421722262423476,1.435735633276586,3.0395162949021284,4.437392534591602,5.413559819494246,32.93763843673741,1.5600013732910014,-1.9924407314116905,-2.61699924468995,-5.658143094488139,0.42414460510823915,-4.1375711695890445,-1.0964273197908554,1.597998809814463,2.643231770539506,-17.21758981270073,1.520571924899094,9,1.1049995422363352,3.0024986267089915,4.99125003814698,4.1825008392334055,5.169998168945327,1,0.12473446176590985,-2.515143108151847,34.060001373291016,1.7301560390188373,33.919998168945305,-2.236433248252252,34.259998321533196,0.12473446176590985
1822,2022-09-28,33.61999893188477,33.81999969482422,32.72999954223633,33.049999237060554,7116200.0,0.020333783108706482,1.247420166745353,-0.4999999999999969,31.515128746062686,22.963680778796746,0.6209708156906331,2.182943033362797,3.6800116317009426,4.639711962163297,34.10614957518465,1.0900001525878906,-2.1553944374792025,-1.7575010299682532,-4.787408099224464,1.272406039287958,-3.2724545645963588,-0.24254749534014763,0.8300018310546733,45.52422281713702,23.288945920576964,1.5149535346281058,9,0.325000762939446,2.25250053405761,4.321251869201653,3.512502670288079,4.370002746582024,2,0.0978584479491802,-1.476188457835562,32.950000762939446,-2.515143108151847,34.060001373291016,1.7301560390188373,33.919998168945305,0.0978584479491802
1823,2022-09-29,33.560001373291016,33.685001373291016,33.084999084472656,33.514999389648445,7118400.0,-0.0017845794318825936,3.0677847749343745,0.07895089076573823,26.837072773596645,23.65800252471829,0.5770451693726741,2.0453744071853066,3.665601947145319,4.5872714178406255,35.337808507535954,0.6000022888183594,-2.086011202620419,-1.6254985809326143,-4.601971538324513,1.350974376459284,-3.113735059628567,-0.13726210223666158,0.8899993896484304,48.25588616241747,25.16702082124396,1.4882364786959505,9,0.3849983215332031,2.282499313354492,4.38124942779541,3.572500228881836,4.459999084472656,3,0.1328962724066567,1.247420166745353,33.61999893188477,-1.476188457835562,32.950000762939446,-2.515143108151847,34.060001373291016,0.1328962724066567
1824,2022-09-30,33.34999847412109,33.65999984741211,33.220001220703125,33.59999847412109,8922600.0,-0.006257535476058118,1.378353300204045,-5.555310672205675,22.74193022427363,23.92853741116215,0.6412819304909476,2.0161454071759763,3.8072169117970347,4.672893298782689,36.32309628872087,0.4399986267089844,-2.0001461687724955,-1.6180013656616268,-4.4532061344549305,1.217203403131677,-3.0356037500582786,-0.2003989812649749,0.7560020446777358,36.0464239456359,15.787370853857922,1.4176023843966519,9,0.5950012207031321,2.4400005340576243,4.512501716613777,3.782503128051765,4.819999694824226,4,0.1676162041484235,3.0677847749343745,33.560001373291016,1.247420166745353,33.61999893188477,-1.476188457835562,32.950000762939446,0.1676162041484235
1825,2022-10-03,33.959999084472656,34.080001831054695,33.360000610351555,33.56999969482422,6707700.0,0.01829087371098126,1.2857004456500614,-1.55999755859375,39.29959530094915,26.034956500894797,-0.0789166718008687,1.2040342834018674,3.122578619878894,3.9524520645891457,38.15501601594795,0.730003356933608,-1.8715106541345747,-0.8405006408691378,-3.4823621240577936,1.801360842319518,-2.161431382463469,0.48043010072519365,-1.2299995422363281,71.51155054026749,47.242585016289155,1.3209307415943288,10,-0.0149993896484375,1.8299999237060547,3.902501106262207,3.1725025177001953,4.1399993896484375,0,0.1328033644822022,1.378353300204045,33.34999847412109,3.0677847749343745,33.560001373291016,1.247420166745353,33.61999893188477,0.1328033644822022
1826,2022-10-04,34.330001831054695,34.689998626708984,33.990001678466804,34.009998321533196,7647800.0,0.01089525195986285,-2.88890654968169,0.820523103407838,44.177478493865614,27.98177621956677,-0.4333511232607634,0.62175737005564,2.6787644691258805,3.472400326492995,39.29892796624127,0.7299995422363281,-1.778081543300999,-0.315497970581049,-2.6541389569522806,2.0231430157901826,-1.4848184637666648,0.8538225226045668,-1.5730022430419979,81.63280796882883,52.78930302808459,1.1693204931856165,10,-0.6200027465820384,1.2749977111816335,3.5324983596801687,2.802499771118157,3.3999977111816335,1,0.11331194821345947,1.2857004456500614,33.959999084472656,1.378353300204045,33.34999847412109,3.0677847749343745,33.560001373291016,0.11331194821345947
1827,2022-10-05,33.889999389648445,34.139999389648445,33.174999237060554,34.09999847412109,6307400.0,-0.012816848760206834,5.655152455867712,-0.6562399418264312,43.45454343685736,30.32703451656045,-0.08892170983087055,0.8343972729067417,3.0299390029153415,3.8058631736633046,39.98183905869613,1.1550025939941406,-1.6834603071553715,-0.5840003967285057,-2.5738950773091673,1.405894283852156,-1.5789477370188365,0.41094694356182515,-1.0556798400878975,50.15579655892862,17.733568658172736,0.994947340290331,10,-0.18000030517578836,1.7150001525878835,3.955000877380364,3.242502212524407,3.979999542236328,2,0.12481556855761888,-2.88890654968169,34.330001831054695,1.2857004456500614,33.959999084472656,1.378353300204045,33.34999847412109,0.12481556855761888
1828,2022-10-06,33.419998168945305,33.939998626708984,33.27000045776367,33.900001525878906,5815700.0,-0.013868434026785503,1.3928610354223434,2.285740236149144,39.01193666703934,32.158548374857844,0.27870350716655423,1.1557300332630334,3.477966615655923,4.145710863741662,40.61811638165271,0.6699981689453125,-1.5491308856707988,-0.922001457214364,-2.816898844741509,0.9728959303127809,-1.86945015097794,0.025447236549211993,-0.5114514562988219,16.171553174130697,-17.42591628572711,0.9474486937635731,10,0.29000091552735086,2.1850013732910227,4.325001716613777,3.712503433227546,3.5700035095214915,3,0.13674457689731567,5.655152455867712,33.889999389648445,-2.88890654968169,34.330001831054695,1.2857004456500614,33.959999084472656,0.13674457689731567
1829,2022-10-07,33.029998779296875,33.490001678466804,32.810001373291016,33.400001525878906,6786200.0,-0.011669641263201136,1.4727146622277327,0.7708336644679216,37.17533332094817,33.75817675815893,0.591368730292487,1.344521203535706,3.8136053384217234,4.405320637604547,41.4027208871561,0.6800003051757884,-1.4932826973047995,-1.140500831604001,-2.83896459141139,0.5579629282033878,-1.989732711507699,-0.2912689517003031,1.6599998474121094,11.70200677718483,-23.266803631457826,0.8492318799036954,10,0.6800003051757812,2.575000762939453,4.715001106262207,4.102502822875977,3.7900009155273438,4,0.15107483690234091,1.3928610354223434,33.419998168945305,5.655152455867712,33.889999389648445,-2.88890654968169,34.330001831054695,0.15107483690234091
1830,2022-10-10,34.06999969482422,34.470001220703125,33.549999237060554,34.0,11388100.0,0.031486556281050015,1.1149404119859878,-0.18918696001814544,50.99541243939868,37.245381266999026,-0.49960341011465914,0.10015714634965889,2.7418134066171476,3.254343728245381,42.115380142527016,1.44000244140625,-1.3702353493190387,0.03250007629394247,-1.1646879717466803,1.2296881243345652,-0.5660939477263724,0.6310941003142574,0.5823989868164077,67.02128523020109,27.516666379946273,0.5985940240203129,10,-0.3600006103515625,1.5349998474121094,3.851250648498535,3.2975006103515625,2.970001220703125,0,0.1203404317829786,1.4727146622277327,33.029998779296875,1.3928610354223434,33.419998168945305,5.655152455867712,33.889999389648445,0.1203404317829786
1831,2022-10-11,34.939998626708984,35.029998779296875,33.860000610351555,33.88399887084961,10133600.0,0.02553563075073728,-1.119569048326558,15.085776566757493,53.623183598371476,39.70183180614445,-1.1819278561752498,-0.8214070161304647,1.8301347566987403,2.3430857893492174,41.364204449027476,1.1699981689453196,-1.1987730143298307,0.9084991455078111,-0.2681379800217911,2.0851362710374133,0.32018058274301353,1.4968177082726086,-2.1299972534179688,95.94593433558035,54.831297885386576,0.5883185627648007,10,-1.019998550415039,0.23000144958496094,3.018752098083496,2.427501678466797,2.749999999999993,1,0.09044075476856284,1.1149404119859878,34.06999969482422,1.4727146622277327,33.029998779296875,1.3928610354223434,33.419998168945305,0.09044075476856284
1832,2022-10-12,35.29999923706055,35.66999816894531,35.040000915527344,35.15999984741211,9506600.0,0.010303395091617595,-2.315798984078543,0.13257521024188654,57.34462941989738,43.091560322400085,-1.4288142380995623,-1.2170272615782949,1.4427392194552198,1.9511649124625876,40.24301132019163,0.7299995422363281,-1.0220668245067372,1.251499748229982,0.010324074101347946,2.492675422358616,0.6309119111656614,1.8720875852943024,-2.445597915649415,87.06295991495617,43.22462543799874,0.6205878370643186,10,-1.0599994659423828,-0.17499923706054688,2.607501983642578,2.0675010681152344,2.450000762939453,2,0.06883853704519605,-1.119569048326558,34.939998626708984,1.1149404119859878,34.06999969482422,1.4727146622277327,33.029998779296875,0.06883853704519605
1833,2022-10-13,35.779998779296875,35.970001220703125,34.860000610351555,34.970001220703125,9355400.0,0.013597721037126531,-1.1553435453764174,5.785722070844686,62.88087486434587,47.55144306018589,-1.7442131676674677,-1.6916088829985867,0.9322980826224168,1.4447460140021704,38.71542337511299,1.1100006103515696,-0.6721972165178443,1.672999382019043,0.2270018203714912,3.1189969436665947,0.9500006011952706,2.3959981628428153,-2.8129735839843732,93.98726422212162,46.04250398854168,0.7229987808237749,10,-1.3899974822998047,-0.8549995422363281,1.7250003814697266,1.5875015258789062,2.3199996948242188,3,0.05841252721890022,-2.315798984078543,35.29999923706055,-1.119569048326558,34.939998626708984,1.1149404119859878,34.06999969482422,0.05841252721890022
1834,2022-10-14,35.72999954223633,36.47999954223633,35.61000061035156,35.79999923706055,10926000.0,-0.0013974074557396854,-4.612940539476275,-0.08641963680204959,61.71105908336035,50.04160570267602,-1.4763626092680937,-1.6456489679164434,0.9606408896603398,1.4578672611289392,37.03630004441906,0.8699989318847656,-0.4734254271973626,1.572000122070314,-0.027362797507166192,3.171363041647794,0.7723186622815774,2.3716815818590504,-2.5827957854003856,74.40273304152414,23.83091793027164,0.7996814597887385,10,-1.0849990844726562,-0.9265003204345703,1.7250003814697266,1.6375007629394531,2.709999084472649,4,0.03526454386715083,-1.1553435453764174,35.779998779296875,-2.315798984078543,35.29999923706055,-1.119569048326558,34.939998626708984,0.03526454386715083
1835,2022-10-17,35.4900016784668,36.17499923706055,35.459999084472656,35.86999893188477,6234800.0,-0.006716984798329828,-2.2499826605631847,5.4285558583107285,70.28754032548,52.94272368396652,-1.1136191389782084,-1.408560977873421,1.1583385116802702,1.6493175513043639,35.55158229857889,0.7150001525878906,-0.23168883074887958,1.2880022048950224,-0.4091485437150837,2.9851529535051284,0.4394268305899658,2.136577579200079,-2.0761742587988223,62.21380658894592,5.348870912335109,0.8485753743050539,10,-0.845001220703125,-0.6865024566650391,1.8724985122680664,1.8774986267089844,3.4699974060058594,0,0.03747528750229345,-4.612940539476275,35.72999954223633,-1.1553435453764174,35.779998779296875,-2.315798984078543,35.29999923706055,0.03747528750229345
1836,2022-10-18,36.06999969482422,36.20500183105469,35.65999984741211,35.66999816894531,6807200.0,0.01634257506133996,-1.5952588555858311,-1.0526432027626442,69.85413270072425,55.87601137995173,-1.5878182333380977,-1.9192012273776413,0.5348153598513932,1.0193406195034456,33.505201277572205,0.7150001525878906,0.08976157271925445,1.7615001678466768,-0.12336801444905632,3.64636835014241,0.8190660766988103,2.7039342589945434,-2.410878505350773,74.69135075693545,15.714759058602901,0.942434091147865,10,-1.4249992370605469,-1.3950004577636719,1.2925004959106445,1.2975006103515625,2.8300018310546875,1,0.02689218821485917,-2.2499826605631847,35.4900016784668,-4.612940539476275,35.72999954223633,-1.1553435453764174,35.779998779296875,0.02689218821485917
1837,2022-10-19,36.290000915527344,36.35499954223633,35.94499969482422,36.02999877929688,6906900.0,0.00609928534972215,1.1025666105872687,0.6500028610120175,71.56395819384781,59.492902660708225,-1.5998150562480475,-2.1012297297552323,0.2532828915295937,0.7950000937393682,32.45443592813422,0.4099998474121094,0.24880168493047705,1.8890012741088853,-0.19418397035941126,3.972186518577182,0.847408651874737,2.9305938963430336,-2.4052094578328678,88.27168197648548,26.784862142408315,1.0415926222341485,10,-1.6450004577636719,-1.6850013732910156,0.6324987411499023,0.8974990844726562,2.6100006103515625,2,0.03857805665093328,-1.5952588555858311,36.06999969482422,-2.2499826605631847,35.4900016784668,-4.612940539476275,35.72999954223633,0.03857805665093328
1838,2022-10-20,35.34000015258789,36.43000030517578,35.310001373291016,36.36000061035156,7197200.0,-0.026178030834189903,-1.0740759055507478,-3.923046450893619,64.07355509644921,62.481593969097226,-0.38981360506515017,-1.1237864955984307,1.1220299668562461,1.7229582229058025,31.341510627950996,1.1199989318847656,0.33900765909653074,0.8850004196167021,-1.2383984948931541,3.0083993341265582,-0.17669903763822248,1.9466998768716266,-1.2475920481300662,2.5640022431759197,-59.573881888504516,1.0616994572549279,10,-0.3250007629394531,-0.7350006103515625,1.5225000381469727,1.7875003814697266,3.529998779296882,3,0.06819467563685411,1.1025666105872687,36.290000915527344,-1.5952588555858311,36.06999969482422,-2.2499826605631847,35.4900016784668,0.06819467563685411
1839,2022-10-21,35.209999084472656,35.4900016784668,34.889999389648445,35.130001068115234,10239000.0,-0.003678581424842342,-1.1428600622611853,-0.07842939260323052,59.48406105827393,63.424777148972254,0.09157005094989046,-0.9404014449422959,1.1643677056492123,1.8299369262072815,29.792004174309376,0.6000022888183523,0.47449520451287697,0.6904993057250977,-1.4428203827232977,2.823818994173493,-0.37616053849910003,1.7571591499492953,-0.926583664992549,20.779188609419457,-38.513484995411446,1.066659844224197,10,-0.03999900817871094,-0.6049995422363281,1.4675016403198242,1.7325019836425781,3.8300018310546875,4,0.08207893964197521,-1.0740759055507478,35.34000015258789,1.1025666105872687,36.290000915527344,-1.5952588555858311,36.06999969482422,0.08207893964197521
1840,2022-10-24,36.52000045776367,36.599998474121094,35.70000076293945,35.77000045776367,8151200.0,0.037205379362498014,-1.0224681536852573,9.375232463878689,64.54181854104338,64.63795880926914,-0.9324031849019008,-2.1678006429452523,-0.21794777496292284,0.5135580300819669,28.03107252003958,1.3899993896484375,0.7304761656061061,1.8775007247924833,-0.4215052686373184,4.176506718222285,0.7279977280775825,3.027003721507384,-2.060858308463068,95.32175092467416,37.24989599761169,1.1495029967149013,10,-0.7900009155273438,-1.855001449584961,-0.1550006866455078,0.3274993896484375,2.829998016357422,0,0.05257388129460283,-1.1428600622611853,35.209999084472656,-1.0740759055507478,35.34000015258789,1.1025666105872687,36.290000915527344,0.05257388129460283
1841,2022-10-25,37.060001373291016,37.18000030517578,36.06999969482422,36.45000076293945,10129900.0,0.014786443284738437,1.6117708305284038,0.8133341471354166,70.77327352475471,66.1300303764755,-1.2740351508515388,-2.5129429591913635,-0.8219328322151611,-0.0160133175239352,25.853368793501787,1.1100006103515625,1.0756906134440811,2.2120016098022433,-0.18277084686295808,4.606774066467445,1.014615381469639,3.4093878381348475,-2.3867735915083657,94.75987406506636,34.212510599755596,1.1973862283326013,10,-1.0400009155273438,-2.105001449584961,-0.7962522506713867,-0.21250152587890625,2.4300003051757812,1,0.05126815004791019,-1.0224681536852573,36.52000045776367,-1.1428600622611853,35.209999084472656,-1.0740759055507478,35.34000015258789,0.05126815004791019
1842,2022-10-26,36.90999984741211,38.08000183105469,36.11999893188477,37.900001525878906,10994100.0,-0.00404753157907356,1.9037030757710516,-1.6229519473697376,73.87141602475229,67.35120161652065,-0.9740720709873258,-2.217518410986365,-0.7476819467468943,0.14508845357597977,23.721951110686472,1.9600028991699148,1.260952012375128,1.8975000381469727,-0.5922090895977306,4.387209165891676,0.652645474274621,3.1423546020193243,-1.935959362822281,63.322849899550285,-2.7205303856127827,1.2448545638723498,10,-0.4249992370605469,-1.5049991607666016,-0.9812498092651367,-0.2974987030029297,2.920001983642578,2,0.053914973901207475,1.6117708305284038,37.060001373291016,-1.0224681536852573,36.52000045776367,-1.1428600622611853,35.209999084472656,0.053914973901207475
1843,2022-10-27,38.02000045776367,38.68000030517578,37.060001373291016,37.15999984741211,12208400.0,0.030073167568148484,-2.0566087982956183,-0.8686860124150846,81.07098422483048,69.50230441001735,-1.9365637714337751,-3.1370956124391682,-1.9017867828197126,-0.9534717985301171,21.624960664738268,1.7700004577636719,1.4040110686164695,2.7845006942749038,0.055154380740418674,5.513847007809389,1.4198275375076648,4.149173851042143,-2.6111253846687603,82.58576021160992,9.269163336929438,1.3646731567672408,10,-1.2350006103515625,-2.315000534057617,-2.1520004272460938,-1.4074993133544922,1.5999984741211009,3,0.023145740597579012,1.9037030757710516,36.90999984741211,1.6117708305284038,37.060001373291016,-1.0224681536852573,36.52000045776367,0.023145740597579012
1844,2022-10-28,38.93999862670898,39.04999923706055,37.75,38.07500076293945,8848400.0,0.024197742184862037,1.3963139797346233,1.0058107556643696,80.78381179411821,70.66855679542158,-2.629900841798232,-3.8122904990348303,-2.8580422485364707,-1.8627909591483913,19.50184421321814,1.2999992370605469,1.5259273404144764,3.4249988555908146,0.38179710323517213,6.468200607946457,1.9033979794129934,4.946599731768636,-3.0077435164811277,96.71639819536249,21.669760015055104,1.5216008761778212,10,-1.969999313354485,-3.0499992370605398,-3.071998596191399,-2.3274974822997976,0.47999954223633523,4,-0.001797629617176999,-2.0566087982956183,38.02000045776367,1.9037030757710516,36.90999984741211,1.6117708305284038,37.060001373291016,-0.001797629617176999
1845,2022-10-31,38.47000122070313,38.9900016784668,38.209999084472656,38.93000030517578,9104500.0,-0.012069784863409705,1.6896556260029991,-0.5317921624315299,73.502019859796,71.07387759087399,-1.8916654314539372,-3.148517091689932,-2.4392153505935568,-1.3898486241197077,18.00443049579933,0.7800025939941406,1.563405507839562,2.729501342773446,-0.49171502667978473,5.950717712226677,1.1188931580468306,4.340109527500061,-1.9765521676453943,80.53697632711186,7.797953116793025,1.6106081847266158,10,-1.50000190734864,-2.5800018310546946,-2.831252098083503,-2.022500991821296,1.4199981689453054,0,0.014816731914150783,1.3963139797346233,38.93999862670898,-2.0566087982956183,38.02000045776367,1.9037030757710516,36.90999984741211,0.014816731914150783
1846,2022-11-01,38.22000122070313,38.52000045776367,38.17499923706055,38.45000076293945,5966500.0,-0.0064985701083227765,-1.1562339814273963,0.4999999999999923,69.72974923512729,70.87007659546062,-1.457932412363384,-2.7322283906225877,-2.2404773894278236,-1.1362517890110766,17.385971087799252,0.345001220703125,1.6211990909415306,2.285001373291024,-1.0455251593022936,5.615527905884342,0.6197381069943617,3.9502646395876866,-1.2663731345248905,71.6724256003918,0.7144971337173018,1.6652632662966602,11,-1.25000190734864,-2.3300018310546946,-2.846752166748054,-1.8250007629394602,1.9199981689453054,1,0.02956559961609484,1.6896556260029991,38.47000122070313,1.3963139797346233,38.93999862670898,-2.0566087982956183,38.02000045776367,0.02956559961609484
1847,2022-11-02,38.11999893188477,39.040000915527344,38.05500030517578,38.2599983215332,6467000.0,-0.002616490989649445,-6.296391534092515,0.6086942099414405,66.66666666666677,71.15820010326257,-1.196914395357041,-2.4233216037062064,-2.2039498867830005,-1.0360717493774416,16.241473590189912,0.9850006103515625,1.6529526014408944,1.973499107360844,-1.3474545443860038,5.294452759107692,0.3130222814874202,3.633975933234268,-0.7890240385477156,53.266266154973074,-14.168117241627975,1.660476825873423,11,-1.1499996185302805,-2.2299995422363352,-3.1162490844726634,-2.0099983215332102,1.8199996948242045,2,0.035939212617241534,-1.1562339814273963,38.22000122070313,1.6896556260029991,38.47000122070313,1.3963139797346233,38.93999862670898,0.035939212617241534
1848,2022-11-03,37.9900016784668,38.18999862670898,37.75,37.97999954223633,5936500.0,-0.0034102113604531636,1.146355533225444,-0.07144414168937692,65.91551142206575,71.87280569923942,-0.7280449496941728,-2.0378797626985232,-2.14637187230516,-0.8841371910074329,14.894978883617124,0.43999862670897727,1.6542180695697155,1.6150016784667969,-1.5408424808420378,4.7708458377756315,0.03707959881237599,3.1929237581212178,-0.3496024032595102,18.461678409094244,-46.10465545976342,1.577922079654418,11,-0.6150016784667969,-2.0600013732910156,-3.081252098083496,-1.960000991821289,2.2899971008300852,3,0.04843380024462651,-6.296391534092515,38.11999893188477,-1.1562339814273963,38.22000122070313,1.6896556260029991,38.47000122070313,0.04843380024462651
1849,2022-11-04,38.02000045776367,38.459999084472656,37.492000579833984,38.099998474121094,5799000.0,0.0007896493280199479,1.419998569487161,-7.998093058733791,68.35993471275164,72.29704082942922,-0.354842555018287,-1.7653844491485131,-2.2402630781989643,-0.8933982025697986,13.218841099322132,0.9679985046386719,1.6297177391601068,1.3955003738403349,-1.4172117917895264,4.208212539470196,-0.010855708974595757,2.8018564566552655,1.029998779296875,34.10851184946242,-29.484927012349978,1.4063560828149317,11,-0.46000099182128906,-2.0900001525878906,-3.1262502670288086,-1.989999771118164,1.9500007629394602,4,0.042083073510178926,1.146355533225444,37.9900016784668,-6.296391534092515,38.11999893188477,-1.1562339814273963,38.22000122070313,0.042083073510178926
1850,2022-11-07,38.16999816894531,38.54999923706055,37.94499969482422,38.2599983215332,4666000.0,0.003945231703725849,-1.2407510755384756,1.1250298030613706,66.25386046236974,71.79488382249758,-0.275104570074987,-1.6785305591167656,-2.4376085923470754,-1.0222140832972997,12.891055985427755,0.6049995422363281,1.7388967005298923,1.3404981613159208,-1.279325212411102,3.9603215350429437,0.03058647445240581,2.650409848179436,0.8488410949707017,43.7982843723124,-17.63161585313471,1.3099116868635121,11,-0.5849990844726562,-2.2399978637695312,-3.3024988174438477,-2.1399974822998047,1.9900016784667969,0,0.032748233166460805,1.419998569487161,38.02000045776367,1.146355533225444,37.9900016784668,-6.296391534092515,38.11999893188477,0.032748233166460805
1851,2022-11-08,38.099998474121094,38.50500106811523,37.7400016784668,38.36000061035156,4825400.0,-0.0018338930621476512,1.7818005271189252,2.8889077268681387,64.34229999129454,70.73609315211337,-0.04701091512001909,-1.4331305916185215,-2.4161015390087144,-0.9288294640308408,13.1415592295707,0.7649993896484304,1.9243218804824522,1.1124984741210966,-1.406740126531119,3.631737074773312,-0.1471208262050112,2.3721177744472044,0.8883040161132811,39.27634124283204,-17.98336998496852,1.2596193003261071,11,-0.0449981689453125,-2.1699981689453125,-3.232499122619629,-2.069997787475586,1.7300033569335938,1,0.046981653207760044,-1.2407510755384756,38.16999816894531,1.419998569487161,38.02000045776367,1.146355533225444,37.9900016784668,0.046981653207760044
1852,2022-11-09,37.72999954223633,38.38000106811523,37.65999984741211,38.040000915527344,5006500.0,-0.009711258443647508,-2.199999999999968,1.1923031779101498,70.85515856636518,69.6010014122839,0.5046014888774906,-0.91885822338498,-2.0779726855584926,-0.5301745568738596,14.087766080913783,0.7200012207031179,1.9622396968652822,0.6209995269775419,-1.7875194118800337,3.0295184658351175,-0.5832599424512495,1.8252589964063333,1.228376909790036,22.49520458052699,-39.961258219793265,1.2042594694287885,11,0.5410003662109375,-1.7999992370605469,-3.072500228881836,-1.6999988555908203,2.1899986267089844,2,0.06387489734035823,1.7818005271189252,38.099998474121094,-1.2407510755384756,38.16999816894531,1.419998569487161,38.02000045776367,0.06387489734035823
1853,2022-11-10,37.86999893188477,38.43000030517578,37.24499893188477,38.41999816894531,8742600.0,0.0037105590073416295,3.1578739551474424,1.7741832277117842,73.17075440036427,68.75510614631123,0.3811709442492983,-0.9425783029363188,-2.248550115379551,-0.6568591042012386,15.19895340278923,1.1850013732910085,1.9096432948131508,0.6564989089965891,-1.6897880370881495,3.002785855081328,-0.5166445640457837,1.829642382038962,1.0590500026977452,47.892709106747446,-19.01625840033887,1.1731434730423698,11,0.27250099182128196,-1.9399986267089915,-3.2124996185302805,-1.839998245239265,2.2400016784667898,3,0.05466067476123859,-2.199999999999968,37.72999954223633,1.7818005271189252,38.099998474121094,-1.2407510755384756,38.16999816894531,0.05466067476123859
1854,2022-11-11,36.9900016784668,37.77999877929688,36.025001525878906,37.72999954223633,8622500.0,-0.02323731920354133,3.1785831062669763,1.3454525277606482,54.4256319406429,66.63550748862755,1.0677584157258977,0.03863602707669145,-1.4196583517857064,0.2244455018377849,15.723820912374473,1.8449974060058665,1.8305455800218837,-0.28649845123290874,-2.5305007086290985,1.957503806163281,-1.4084995799310036,0.8355026774651861,1.871685256007808,38.21786246833043,-24.06034457746835,1.1220011286980935,11,0.5424995422363281,-1.0600013732910156,-2.3325023651123047,-0.9600009918212891,2.799999237060547,4,0.0889428751430772,3.1578739551474424,37.86999893188477,-2.199999999999968,37.72999954223633,1.7818005271189252,38.099998474121094,0.0889428751430772
1855,2022-11-14,36.81999969482422,37.76499938964844,36.790000915527344,37.13999938964844,7884400.0,-0.004595890130536073,-4.13160800690666,0.43243326838019236,47.57082878696267,64.17340521660927,1.094156126456646,0.3303228079404903,-1.2912182108098307,0.3820058505659958,16.43593783742876,0.9749984741210938,1.5661727201515774,-0.5230003356933608,-2.6179675037719647,1.5719668323852432,-1.5704839197326592,0.5244832483459376,1.871486115134644,32.056383697088464,-25.034405246982416,1.0474835840393002,11,0.7125015258789062,-0.5200004577636719,-2.1625003814697266,-0.7899990081787109,3.3600006103515625,0,0.08555137294913417,3.1785831062669763,36.9900016784668,3.1578739551474424,37.86999893188477,-2.199999999999968,37.72999954223633,0.08555137294913417
1856,2022-11-15,37.040000915527344,37.23799896240234,36.54999923706055,37.18999862670898,5663100.0,0.005975046782361826,4.593530479011539,0.4687432944710457,51.29741825987045,62.465710949187454,0.7701598397433074,0.19680812107948498,-1.5549502720334516,0.14193400085417807,17.185598648337553,0.6879997253417898,1.2280113687617629,-0.35149917602539205,-2.3657352886892298,1.6627369366384457,-1.358617232357311,0.6556188803065268,1.4914958373867222,42.203738246602455,-13.516332621525578,1.0071180563319195,11,0.2474994659423828,-0.5850009918212891,-2.3825016021728516,-1.010000228881836,3.3199996948242188,1,0.08423323042027375,-4.13160800690666,36.81999969482422,3.1785831062669763,36.9900016784668,3.1578739551474424,37.86999893188477,0.08423323042027375
1857,2022-11-16,37.68999862670898,37.97999954223633,37.20000076293945,37.25,7042100.0,0.017548533885406892,-1.8888998777877464,-2.9333689377178507,46.373596522998824,60.294387071513356,0.0589514676521361,-0.361459756537549,-2.2384812377432652,-0.5287098272124879,17.96509428671822,0.9399986267089844,1.0057957670581104,0.2284986495971637,-1.7208197235539444,2.177817022748272,-0.7461605369783868,1.2031578361727142,0.6911084125829774,69.23068382250278,16.21045102281471,0.974659186575553,11,-0.4024982452392507,-0.7349987030029226,-3.144998550415032,-1.6599979400634695,2.8300018310546946,2,0.05677907355584777,4.593530479011539,37.040000915527344,-4.13160800690666,36.81999969482422,3.1785831062669763,36.9900016784668,0.05677907355584777
1858,2022-11-17,37.75,37.81999969482422,37.40999984741211,37.40999984741211,5531200.0,0.0015919706945413115,-1.411762725936564,0.7727300312979672,33.875318021438986,56.46276299470084,-0.04321932253999705,-0.24417135802683987,-2.2913903009543333,-0.5943685626016944,18.802116004971143,0.4099998474121094,0.82977593057457,0.16800003051757528,-1.5079170547365521,1.8439171157717027,-0.6699585121094884,1.005958573144639,0.4897407084871688,88.23530559561046,39.05931964667613,0.8379585426270627,11,-0.46249961853027344,-0.7950000762939453,-3.067500114440918,-1.7199993133544922,3.2099990844726562,3,0.057483395203849375,-1.8888998777877464,37.68999862670898,4.593530479011539,37.040000915527344,-4.13160800690666,36.81999969482422,0.057483395203849375
1859,2022-11-18,38.099998474121094,38.13999938964844,37.71500015258789,38.02000045776367,7592200.0,0.009271482758174576,4.312495529647379,0.23528817780969158,44.81787718570878,54.08098707507184,-0.425413487147388,-0.3863663076330539,-2.6429783187299947,-0.9520383966063264,19.3702366723273,0.4249992370605469,0.6970501402705764,0.3734985351562514,-0.8885503664556893,1.6355474367681921,-0.2575259156497225,1.0045229859622253,-2.0749969482421875,97.48421939065615,50.115753723927114,0.6310244508059715,11,-0.8349971771240234,-1.1299991607666016,-3.442498207092285,-2.069997787475586,2.3400001525878835,4,0.05275596369369251,-1.411762725936564,37.75,-1.8888998777877464,37.68999862670898,4.593530479011539,37.040000915527344,0.05275596369369251
1860,2022-11-21,38.43999862670898,38.54499816894531,38.02999877929688,38.25,5207700.0,0.008923888876762653,1.5750116825771887,2.37504172428583,53.00543543402676,52.82133545759764,-0.8080628014022366,-0.6062316239366794,-2.989354209894721,-1.3003654472969401,20.471697605941348,0.5149993896484304,0.581362476485431,0.6174987792968665,-0.546411601013375,1.781409159607108,0.03554358914174571,1.1994539694519872,-2.3726971435546815,94.73686223294679,48.35894879882574,0.5819551901551191,11,-1.154998779296868,-1.469999313354485,-3.7157487869262624,-2.4099979400634695,2.240001678466804,0,0.03511972781082129,4.312495529647379,38.099998474121094,-1.411762725936564,37.75,-1.8888998777877464,37.68999862670898,0.03511972781082129
1861,2022-11-22,38.959999084472656,39.060001373291016,38.59500122070313,38.61999893188477,6365700.0,0.013527587834052834,-1.3846432239448834,1.7894874214468142,60.29414377141667,51.64788936927003,-1.3334720119010939,-1.0293668177882438,-3.455982140195914,-1.8337371365445705,21.267698961934762,0.6200027465820384,0.4548666990370762,1.042499351501462,-0.16856942830664678,2.253568131309571,0.43696496159741116,1.6480337414055128,-2.7935897338867193,94.62353462349361,47.087980881114035,0.6055343899040528,11,-1.4174976348876953,-1.9849987030029297,-4.235749244689941,-2.9299983978271484,1.75,1,0.03131420044589661,1.5750116825771887,38.43999862670898,4.312495529647379,38.099998474121094,-1.411762725936564,37.75,0.03131420044589661
1862,2022-11-23,38.900001525878906,38.95000076293945,38.47999954223633,38.4900016784668,5402500.0,-0.0015399784395185856,-1.1860312447326633,1.2058813629683072,61.346657851302524,50.334100863818726,-1.218158660392703,-0.8565552571697737,-3.3389849392188466,-1.7792925150491783,21.328417439809723,0.4799995422363281,0.33782412807343576,0.8830017089843736,-0.30633817598707935,2.0723415939558265,0.28833176649864356,1.4776716514701036,-2.5599766539306614,90.30304851828048,37.4750839014532,0.5946699424857265,11,-1.3575000762939453,-1.9250011444091797,-4.240001678466797,-2.8700008392333984,1.8799972534179759,2,0.037532108668462794,-1.3846432239448834,38.959999084472656,1.5750116825771887,38.43999862670898,4.312495529647379,38.099998474121094,0.037532108668462794
1863,2022-11-25,38.900001525878906,39.18000030517578,38.86999893188477,39.08000183105469,3595300.0,0.0,-1.5832856507089754,-0.4390252979651839,61.05531226427659,51.07073201088913,-1.180868781114853,-0.8297913090236264,-3.269526864492711,-1.786179227796211,21.036758524336353,0.3100013732910085,0.23974870133845627,0.8390016555786133,-0.4142028591421365,2.092206170299363,0.2123993982182384,1.4656039129389882,-2.3967780638500926,80.88745732877479,24.630314014559694,0.626602257360374,11,-1.0350017547607422,-1.8650016784667969,-4.275001525878906,-2.8700008392333984,2.3400001525878906,4,0.041645215124401336,-1.1860312447326633,38.900001525878906,-1.3846432239448834,38.959999084472656,1.5750116825771887,38.43999862670898,0.041645215124401336
1864,2022-11-28,38.86999893188477,39.27000045776367,38.709999084472656,39.0,6732600.0,-0.0007712748796211422,-1.488890772686814,0.7222269317169953,59.06737492279191,52.34812602598127,-0.9567571026729667,-0.8488213132739162,-3.172206496418788,-1.7613916846455808,20.400043702921604,0.5600013732910156,0.13030858922617483,0.8124990463256907,-0.4307202940767709,2.0557183867281523,0.1908893761244599,1.4341087165269215,-2.152633322404199,67.7418560938172,9.49943063508239,0.621609670201231,11,-0.9599990844726634,-1.789999008178718,-4.05999946594239,-2.839998245239265,2.4600028991699148,0,0.0537689789045368,-1.5832856507089754,38.900001525878906,-1.1860312447326633,38.900001525878906,-1.3846432239448834,38.959999084472656,0.0537689789045368
1865,2022-11-29,39.040000915527344,39.084999084472656,38.68000030517578,38.77000045776367,4773500.0,0.004373604021458366,1.2500132455945152,-2.0769095337305634,61.86872043849762,53.522715156939846,-0.8702514660016263,-1.0265632686794532,-3.268303578486936,-1.9403035369543602,19.713658098420996,0.404998779296875,-0.004284261896486896,0.9540010452270522,-0.3535059437412187,2.261508034195323,0.30024755074291676,1.6077545397111876,-2.067371821218458,70.88616763402126,9.82146373630512,0.6537534944841356,11,-0.8050003051757812,-1.5550003051757812,-4.152501106262207,-3.010000228881836,3.549999237060547,1,0.035860596269218226,-1.488890772686814,38.86999893188477,-1.5832856507089754,38.900001525878906,-1.1860312447326633,38.900001525878906,0.035860596269218226
1866,2022-11-30,39.349998474121094,39.39500045776367,38.3650016784668,38.79999923706055,8672900.0,0.007940511048257992,2.2187300697966896,2.0370307577106206,70.76922926441833,56.233341017097565,-0.9142609814884963,-1.314983551808119,-3.477670806733819,-2.2613309407742292,18.874674336343368,1.029998779296875,0.07528624485264857,1.2074987411499052,-0.21682901669302623,2.6318264989928366,0.4953348622284395,1.919662620071371,-2.147632243466731,95.63087019643862,28.461028819286255,0.7121638789214648,11,-0.9474983215332031,-1.6399974822998047,-4.152499198913574,-3.319997787475586,2.8500022888183594,2,0.033799285454340744,1.2500132455945152,39.040000915527344,-1.488890772686814,38.86999893188477,-1.5832856507089754,38.900001525878906,0.033799285454340744
1867,2022-12-01,39.4900016784668,40.099998474121094,39.30500030517578,39.459999084472656,7710100.0,0.0035578960552635763,-3.676457718587665,0.05455024656850165,70.76925785582792,60.332667665363005,-0.8628167546476959,-1.4198853172286476,-3.529461012396446,-2.414695592039621,17.868026887551757,0.7949981689453125,0.23095561682166021,1.2790018081665053,-0.2673201607003932,2.825323777033404,0.5058408237330596,2.052162792599951,-2.0245193405593156,64.84161831409857,-4.569745227432961,0.7731609844334482,12,-0.5825023651123047,-1.4275016784667969,-4.002501487731934,-3.617502212524414,2.8400001525878906,3,0.030893830188695626,2.2187300697966896,39.349998474121094,1.2500132455945152,39.040000915527344,-1.488890772686814,38.86999893188477,0.030893830188695626
1868,2022-12-02,39.83000183105469,39.88000106811523,39.2400016784668,39.2599983215332,4835600.0,0.00860977812450403,-1.098369677374951,18.998474253019708,92.26185137459501,65.60422035301703,-0.9797741053135525,-1.7022443176467448,-3.7696757382469457,-2.772283288863889,17.175007830448468,0.6399993896484304,0.37426786006916757,1.5270019531250014,-0.17506041008455497,3.229064316334558,0.6759707715202197,2.378033134729783,-1.9956872340773018,84.43820508817794,10.623325735818739,0.8510311816047789,12,-0.7650032043457031,-1.7675018310546875,-3.8850011825561523,-3.9575023651123047,2.729999542236328,4,0.023851290599276265,-3.676457718587665,39.4900016784668,2.2187300697966896,39.349998474121094,1.2500132455945152,39.040000915527344,0.023851290599276265
1869,2022-12-05,39.61999893188477,39.72999954223633,39.36999893188477,39.560001373291016,4985700.0,-0.005272480279079006,1.5714441416893226,0.10525822664517419,91.1763946903989,69.8454380481695,-0.593944241432979,-1.4400601803352586,-3.4493094069458294,-2.574561408630437,16.24515624982552,0.46000289916991477,0.508885036904374,1.236999130249032,-0.5569805944297954,3.0309788549278593,0.3400092679096147,2.133988992588449,-1.4684885921072706,72.33426923677372,-6.483415549949925,0.8969898623394139,12,-0.3874988555908274,-1.5574989318847727,-3.3749990463256907,-3.74749946594239,2.8100013732910085,0,0.0408885106071597,-1.098369677374951,39.83000183105469,-3.676457718587665,39.4900016784668,2.2187300697966896,39.349998474121094,0.0408885106071597
1870,2022-12-06,39.41999816894531,40.26499938964844,39.25,39.56999969482422,5136000.0,-0.005047974970501801,-3.142872713117945,-2.5001271617494494,85.20700910108722,72.61353419591066,-0.26855266217614115,-1.203305061923139,-3.1435071955761913,-2.376153977095086,15.381018160530454,1.0149993896484375,0.702984843420559,0.9744983673095717,-0.8744897695074627,2.823486504126606,0.050004298901058064,1.8989924357180854,-0.995699490359705,55.52619796696469,-26.769438418869754,0.9244940684085157,12,-0.10499763488769531,-1.2749977111816406,-2.9899988174438477,-3.529998779296875,3.0,1,0.048452657301594204,1.5714441416893226,39.61999893188477,-1.098369677374951,39.83000183105469,-3.676457718587665,39.4900016784668,0.048452657301594204
1871,2022-12-07,39.88999938964844,39.93999862670898,39.36000061035156,39.75,5307600.0,0.011922913306307237,3.833359824522591,-0.9333197701032501,84.37492176910908,75.17223018677805,-0.6624207556452149,-1.6151369685537844,-3.4642800038324424,-2.8517379049841693,14.759440286713469,0.5799980163574148,0.8469331673230656,1.3549995422363281,-0.5941486709990329,3.304147755471689,0.3804254356186476,2.3295736488540086,-1.171188597292776,63.41455245127411,-19.685486081619693,0.9745741066176808,12,-0.5749988555908203,-1.7449989318847656,-3.4600000381469727,-4.0,2.44000244140625,2,0.06768615703814995,-3.142872713117945,39.41999816894531,1.5714441416893226,39.61999893188477,-1.098369677374951,39.83000183105469,0.06768615703814995
1872,2022-12-08,40.13999938964844,40.27999877929688,39.77000045776367,39.93999862670898,6093600.0,0.006267234991857995,1.1249950329414984,1.4285831062670806,85.2506554739106,77.86060165451516,-0.8024116496611242,-1.7658652329765232,-3.580669151054636,-3.11087338914362,14.330871620045492,0.5099983215332102,0.9477385694533069,1.484499549865724,-0.5511662366069459,3.520165336338394,0.46666665662938556,2.5023324431020626,-1.1737984217259338,86.53848269993229,3.919148986681151,1.0178328932363356,12,-0.8174991607666016,-1.9874992370605469,-3.7100000381469727,-4.25,-0.4799995422363281,3,0.05132041366752649,3.833359824522591,39.88999938964844,-3.142872713117945,39.41999816894531,1.5714441416893226,39.61999893188477,0.05132041366752649
1873,2022-12-09,39.93999862670898,40.43999862670898,39.90999984741211,40.31999969482422,5887400.0,-0.004982580119097801,-1.409092879498507,-1.899998092658611,78.39498251013418,80.00811360866432,-0.4910079590645182,-1.4786447778126544,-3.2446925987694684,-2.9135995652953355,14.513723266125117,0.5299987792968679,0.974555119625137,1.1809988021850515,-0.8965692443540476,3.2585668487241506,0.14221477891550194,2.219782825454601,-0.7373140527390873,57.98314478876465,-21.81585889350724,1.0387840232695507,12,-0.5374984741210866,-1.707498550415032,-3.5099992752075124,-4.04999923706054,0.10000228881836648,4,0.059839841925969584,1.1249950329414984,40.13999938964844,3.833359824522591,39.88999938964844,-3.142872713117945,39.41999816894531,0.059839841925969584
1874,2022-12-12,40.27999877929688,40.31499862670898,39.83000183105469,40.02000045776367,4650800.0,0.00851277326686084,1.9393921879155123,-0.6842041861165546,78.39498251013433,81.84436494995728,-0.6816487216477327,-1.6438077653957066,-3.4351925474230214,-3.249427479976326,16.107776258224384,0.48499679565428977,1.0157129962676237,1.356499099731451,-0.6511311884438911,3.364129387906793,0.3526839556437835,2.3603142438191185,-0.8298513947791761,86.5546191549325,8.288031717366124,1.0038151440876704,12,-0.8774986267089915,-2.047498703002937,-3.6274986267089915,-4.389999389648445,-0.39999771118165484,0,0.05660383969936977,-1.409092879498507,39.93999862670898,1.1249950329414984,40.13999938964844,3.833359824522591,39.88999938964844,0.05660383969936977
1875,2022-12-13,39.97000122070313,40.63000106811523,39.95000076293945,40.5,5797300.0,-0.007696066732581053,-1.3859672605104756,-2.0384700030810383,66.66666666666674,81.38852466131821,-0.2523999698672199,-1.1443936987518484,-2.995879764809594,-2.9429257747451842,17.892573812082972,0.6800003051757741,1.0582548371510114,0.8890014648437585,-0.9068756752302036,2.6848786049177207,-0.008937105193218997,1.786940034880736,-0.3218835877471733,48.031526809503326,-27.00250771523472,0.8979385700369802,12,-0.03499984741211648,-1.6424999237060618,-3.22500133514405,-4.080001831054695,0.289997100830071,1,0.06154613483470328,1.9393921879155123,40.27999877929688,-1.409092879498507,39.93999862670898,1.1249950329414984,40.13999938964844,0.06154613483470328
1876,2022-12-14,40.15999984741211,40.599998474121094,39.9900016784668,40.13999938964844,7140700.0,0.004753530670661199,-2.8125290576384336,-0.03773679967754988,69.93663513110576,81.29601102523797,-0.35248425822739193,-1.1474979401413492,-3.063617286419671,-3.1363089635160506,19.686517117275248,0.6299972534179616,1.126767733768304,0.9230001449584933,-0.6552350519909425,2.501235341907929,0.1338825464837754,1.712117743433211,-0.3299980163574219,45.34873405368998,-26.607389030675506,0.7891175984747169,12,-0.22499847412109375,-1.832498550415039,-3.4025001525878906,-4.270000457763672,-0.3400001525878906,2,0.056274858817730644,-1.3859672605104756,39.97000122070313,1.9393921879155123,40.27999877929688,-1.409092879498507,39.93999862670898,0.056274858817730644
1877,2022-12-15,39.83000183105469,40.040000915527344,39.459999084472656,40.0099983215332,6140800.0,-0.008217082111833918,3.833314789795756,-8.999618539004388,63.32376563586204,78.08066816537877,0.034436019456443034,-0.6840263426180755,-2.5984872476190617,-2.815800224196984,20.799315954241862,0.7000007629394531,1.1675921606900062,0.48600196838378906,-0.9327360631942199,1.904739999961798,-0.22336704740521895,1.195370984172797,0.7999992370605398,31.62411275834768,-37.58285182826695,0.7093690157890057,12,0.10999870300292969,-1.5025005340576172,-2.8375015258789062,-3.94000244140625,0.11999893188476562,3,0.06276675583908209,-2.8125290576384336,40.15999984741211,-1.3859672605104756,39.97000122070313,1.9393921879155123,40.27999877929688,0.06276675583908209
1878,2022-12-16,39.91999816894531,39.97000122070313,39.18999862670898,39.5,10880200.0,0.0022595112667169737,1.99998532820796,-2.3333686552929955,64.78872482702212,75.14870484722579,-0.046323204788912165,-0.6357095041307446,-2.5343678059174977,-2.878134421946662,21.810746577177795,0.7800025939941548,1.1499082083899808,0.46749839782714986,-0.7565051706784018,1.6915019663327016,-0.144503386425626,1.0795001820799257,0.6866028594970643,50.69432670707462,-17.92557063460322,0.6120017842527744,12,-0.00999832153321023,-1.5924968719482422,-2.819498062133789,-4.029998779296875,-0.2599983215332031,4,-0.00651298430508096,3.833314789795756,39.83000183105469,-2.8125290576384336,40.15999984741211,-1.3859672605104756,39.97000122070313,-0.00651298430508096
1879,2022-12-19,40.11000061035156,40.45500183105469,39.849998474121094,40.02999877929688,7268900.0,0.004759580413860265,-1.75,0.1904813805631075,64.98599140464212,72.90192510317632,-0.17825473838290407,-0.7034741864571572,-2.5522963196911377,-3.0526610888242374,22.742730936745836,0.6050033569335938,1.1287876430422585,0.5570007324218764,-0.5207571410284331,1.634758605872186,0.018121795696721676,1.0958796691470312,0.4399363220214809,63.888918323231955,-4.260721162220115,0.5388789367251563,12,-0.20000076293946023,-1.7824993133544922,-3.0737504959106445,-4.220001220703125,-0.42000198364258523,0,-0.0017451930630525414,1.99998532820796,39.91999816894531,3.833314789795756,39.83000183105469,-2.8125290576384336,40.15999984741211,-0.0017451930630525414
1880,2022-12-20,39.790000915527344,40.05500030517578,39.47999954223633,40.025001525878906,5525100.0,-0.007978052604208474,2.898334454042311,-2.9374403967196963,56.14528235138668,69.76529850120717,0.2232236870595301,-0.2921275357983504,-2.09392079747478,-2.7131411665904537,23.119112927926988,0.6300010681152344,0.9976225876247895,0.1695009231567397,-0.7757021525546364,1.1147039988681158,-0.30310061469894833,0.6421024610124277,0.7055384846191401,42.55335842195996,-21.206332091973074,0.4726015378556879,12,0.11999893188475852,-1.2000007629394531,-3.0587501525878906,-3.9000015258789062,0.579998016357429,1,0.0022618786257118106,-1.75,40.11000061035156,1.99998532820796,39.91999816894531,3.833314789795756,39.83000183105469,0.0022618786257118106
1881,2022-12-21,40.18000030517578,40.3849983215332,39.90499877929688,40.0,4822200.0,0.009801442087834955,-1.5945728601769793,-0.7659567560548016,59.00781963544221,66.84942785248845,-0.1355695995966073,-0.6177115524648684,-2.3662064798703852,-3.0907345930697687,23.181098232738645,0.5949974060058594,0.8907291164965727,0.4985002517700181,-0.4244299856411331,1.4214304891811693,0.037035133064442505,0.9599653704755937,0.27500152587890625,78.26080400949311,14.033290641015583,0.4614651187055768,12,-0.270000457763679,-1.5900001525878906,-3.2637500762939453,-4.290000915527344,0.34999847412110086,2,0.0019909909345401378,2.898334454042311,39.790000915527344,-1.75,40.11000061035156,1.99998532820796,39.91999816894531,0.0019909909345401378
1882,2022-12-22,40.36000061035156,40.650001525878906,39.810001373291016,40.11999893188477,6832300.0,0.004479848277965104,1.048772091422085,1.3333403975755127,57.22069541861904,64.49672928676455,-0.31411324490830594,-0.7196194235613973,-2.4355801281489846,-3.2517274612926315,23.500355123964113,0.8400001525878906,0.8295322428410827,0.6055006027221665,-0.2876421925767687,1.4986433980211018,0.15892920507269537,1.0520720003716377,-1.1700019836425852,80.13696303670211,17.703156228206524,0.4465713976494693,12,-0.4400005340576172,-1.4349994659423828,-3.488750457763672,-4.470001220703125,0.18000030517578125,3,-0.013379606227975183,-1.5945728601769793,40.18000030517578,2.898334454042311,39.790000915527344,-1.75,40.11000061035156,-0.013379606227975183
1883,2022-12-23,40.52000045776367,40.66999816894531,40.36999893188477,40.400001525878906,4947800.0,0.003964317269387507,-2.333248564223381,0.4999920527696246,62.430977069633954,62.722950904486744,-0.428219564909611,-0.792670833423955,-2.4962874118101297,-3.395588300371145,23.635174233336958,0.30999755859375,0.748806767555493,0.6845005035400362,-0.17557265217958928,1.5445736592596617,0.254463925680227,1.1145370813998454,-1.3008017730712993,87.39513577452868,25.13081117460635,0.43003657785981214,12,-0.5900020599365234,-1.480001449584961,-3.3987503051757812,-4.630001068115234,-0.529998779296875,4,-0.014067119654116556,1.048772091422085,40.36000061035156,-1.5945728601769793,40.18000030517578,2.898334454042311,39.790000915527344,-0.014067119654116556
1884,2022-12-27,40.959999084472656,41.040000915527344,40.51499938964844,40.61999893188477,5298200.0,0.010858801128781348,1.0999900818627788,2.833359824522305,69.94823466162777,63.08756957059352,-0.8511207379014252,-1.12578315823027,-2.828221583254077,-3.8117756637655162,24.14118469476896,0.5250015258789062,0.6465229526404315,1.0199991226196303,0.14609695471763473,1.893901290521626,0.5830480386686361,1.4569502065706246,-1.682768420410163,94.87168201102838,30.443262187363644,0.4369510839509963,12,-0.8449993133544922,-1.582498550415039,-3.8387489318847656,-5.069999694824219,-1.579998016357429,1,-0.03173826333295393,-2.333248564223381,40.52000045776367,1.048772091422085,40.36000061035156,-1.5945728601769793,40.18000030517578,-0.03173826333295393
1885,2022-12-28,40.43999862670898,41.18999862670898,40.38000106811523,41.06999969482422,4724500.0,-0.012695323959633686,-1.1600044759341832,-1.8529434864074017,57.03325232370149,61.653860369770825,-0.2876941094994194,-0.5222991881970316,-2.1962340338096595,-3.279368258261762,24.77138830918809,0.80999755859375,0.579233008307682,0.4299987792968665,-0.3606837303388488,1.2206812889325818,0.03465752447900883,0.8253400341147241,-1.0570017475585942,45.65206574560866,-18.12367189527979,0.3953412548178569,12,-0.25,-0.8299999237060476,-3.322498321533196,-4.54999923706054,-0.509998321533196,2,-0.018545994695080337,1.0999900818627788,40.959999084472656,-2.333248564223381,40.52000045776367,1.048772091422085,40.36000061035156,-0.018545994695080337
1886,2022-12-29,40.68000030517578,40.790000915527344,40.31999969482422,40.38999938964844,3910500.0,0.00593475980754099,-1.1860506378524156,-0.46031813310242836,56.92309949528536,60.94267524304008,-0.4986109243651953,-0.6930864961801291,-2.337848779175971,-3.5089542253626362,25.853670881200312,0.470001220703125,0.49034979215296914,0.6035003662109375,-0.17711383253332968,1.3841145649552047,0.21319326683880746,0.9938074655830675,-1.1524432862207092,63.043526335285236,2.0584274254296417,0.3903070993721327,12,-0.490001678466804,-0.9025001525878906,-3.5525007247924805,-4.790000915527344,-1.1399993896484375,3,-0.007620486011932659,-1.1600044759341832,40.43999862670898,1.0999900818627788,40.959999084472656,-2.333248564223381,40.52000045776367,-0.007620486011932659
1887,2022-12-30,40.709999084472656,40.86999893188477,40.40999984741211,40.56999969482422,4344700.0,0.0007374331138600976,-1.0000000000000309,0.48275499197600696,60.32174433291235,60.44634407702789,-0.43656419557881065,-0.6608836593021863,-2.2741758935028074,-3.5379970799627216,26.315017726676952,0.45999908447266336,0.476270399237265,0.5724992752075195,-0.20580850843114007,1.3508070588461791,0.18334538338818618,0.9616531670268529,-1.0494467368972735,44.82757108719042,-15.854117891160953,0.3891538918193314,12,-0.375,-0.9324989318847656,-3.4512481689453125,-4.814998626708984,-1.6399993896484375,4,-0.004421525650302183,-1.1860506378524156,40.68000030517578,-1.1600044759341832,40.43999862670898,1.0999900818627788,40.959999084472656,-0.004421525650302183
1888,2023-01-03,40.77999877929688,40.85499954223633,40.28499984741211,40.52999877929688,5749000.0,0.0017194717857638153,1.8499876022812816,1.7857220708446866,57.22545137020733,59.58406185097957,-0.41543080234915664,-0.6915172345845733,-2.2171331643341077,-3.61029653744027,26.80700249818988,0.5699996948242188,0.4353492150488023,0.5949991226196332,-0.21941051033051906,1.4094087555697854,0.1877943061445535,1.0022039390947128,-0.9970907293908127,54.69608834935208,-2.600783974982946,0.40720481647507667,1,-0.44499969482422586,-1.0024986267089915,-3.5212478637695384,-4.88499832153321,-1.8899993896484446,1,-0.005885185653594971,-1.0000000000000309,40.709999084472656,-1.1860506378524156,40.68000030517578,-1.1600044759341832,40.43999862670898,-0.005885185653594971
1889,2023-01-04,41.2400016784668,41.584999084472656,40.900001525878906,41.040000915527344,8199500.0,0.011280110665512044,-1.8541592160789644,0.8000030517578125,67.59004965451057,60.855702662437785,-0.7803483136775071,-1.0792652400144362,-2.537938061881448,-4.0715443429986635,27.59492987593375,0.8050003051757741,0.4538537650783141,0.9740018844604492,0.0780363669534978,1.8699674019674006,0.5260191257069735,1.421984643213925,-1.3445263824164968,73.46172242485775,14.373507194721554,0.4479827587534743,1,-0.5425014495849609,-1.2650012969970703,-3.79000186920166,-5.285001754760742,-1.6100006103515696,2,-0.03031037703988937,1.8499876022812816,40.77999877929688,-1.0000000000000309,40.709999084472656,-1.1860506378524156,40.68000030517578,-0.03031037703988937
1890,2023-01-05,41.33000183105469,41.59000015258789,41.18999862670898,41.38999938964844,6608600.0,0.002182350846869241,-1.3529226971838322,-0.29998664861050184,66.66670289362852,61.70668969112515,-0.7028373557285832,-1.0738950586099278,-2.527056162869272,-4.161320643162952,27.903263811124003,0.40000152587891336,0.4665277054395389,0.9685018539428683,0.04545673598977373,1.8915469718959628,0.506979294966321,1.4300244129194155,-1.2655741561621525,80.07676162970844,18.4553722355802,0.461522558976547,1,-0.6300010681152344,-1.3525009155273438,-3.8350019454956055,-5.3300018310546875,-1.0,3,-0.047181240661699264,-1.8541592160789644,41.2400016784668,1.8499876022812816,40.77999877929688,-1.0000000000000309,40.709999084472656,-0.047181240661699264
1891,2023-01-06,42.59000015258789,42.77999877929688,41.77999877929688,41.93999862670898,6424100.0,0.030486287580719695,-1.0618530753500381,-10.833799593082519,81.08107179279648,64.35784262158931,-1.771297029924753,-2.2358794074304313,-3.686859679763181,-5.412009675711559,28.572226143324585,1.4499969482421946,0.5017390908337589,2.0935001373291016,0.761587511890248,3.425412762767955,1.4275438246096712,2.759456450048532,-2.3425037803719135,92.38482132072647,25.854917506491205,0.6659563127194269,1,-1.0575008392333984,-2.0174999237060547,-4.729999542236328,-6.590000152587891,-2.7099990844726634,4,-0.062455971774643904,-1.3529226971838322,41.33000183105469,-1.8541592160789644,41.2400016784668,1.8499876022812816,40.77999877929688,-0.062455971774643904
1892,2023-01-09,42.20000076293945,42.79999923706055,42.18999862670898,42.38999938964844,9772700.0,-0.009157064762882805,-4.809449419628746,-0.29230489336478666,74.05065175769752,65.64891758692971,-1.2212757608577718,-1.7746227240230965,-3.1942957752783983,-5.019185452227369,28.960784702452223,0.6100006103515696,0.6021008744865952,1.6005006790161147,0.07948299913294932,3.12151835889928,0.8399918390745356,2.361009518957694,-1.5979540537321526,76.14319603453401,7.295828778578766,0.7605088399415826,1,-0.657501220703125,-1.2050018310546875,-4.143750190734863,-6.137500762939453,-2.069999694824226,0,-0.06303317060003832,-1.0618530753500381,42.59000015258789,-1.3529226971838322,41.33000183105469,-1.8541592160789644,41.2400016784668,-0.06303317060003832
1893,2023-01-10,42.33000183105469,42.56999969482422,42.13999938964844,42.150001525878906,6925500.0,0.0030805939754721123,-3.2999046347510967,-0.9473768747364828,73.71796021303608,66.06777598153063,-1.1929824352761003,-1.8091459942142762,-3.253891158770635,-5.135517737616851,29.18619346402471,0.43000030517578125,0.6734915578466598,1.611001586914064,-0.060001173855624756,3.2820043476837526,0.7755002065292231,2.4465029672989047,-1.3762827173908647,75.26326462185263,5.549562237806882,0.8355013803848429,1,-0.7875022888183594,-1.3350028991699219,-3.8450021743774414,-5.915002822875977,-2.5500030517578054,1,-0.07701398524010516,-4.809449419628746,42.20000076293945,-1.0618530753500381,42.59000015258789,-1.3529226971838322,41.33000183105469,-0.07701398524010516
1894,2023-01-11,42.560001373291016,42.68999862670898,42.25500106811523,42.5,8550500.0,0.0054334876514838815,1.7187697442929024,0.33334039757555206,80.17429592242941,68.63900304805594,-1.3099041672561214,-1.960069157653436,-3.439019617290839,-5.351330282768792,29.60289790928537,0.43499755859375,0.7583438249648822,1.7270009994506808,-0.11975039326384973,3.5737523921652112,0.8036253030934191,2.6503766958079424,-1.3108774398837184,85.09330603811858,11.450608371582746,0.9233756963572641,1,-1.0175018310546875,-1.56500244140625,-3.9962520599365234,-6.145002365112305,-2.5600013732910156,2,-0.08623124683322325,-3.2999046347510967,42.33000183105469,-4.809449419628746,42.20000076293945,-1.0618530753500381,42.59000015258789,-0.08623124683322325
1895,2023-01-12,42.43000030517578,42.71500015258789,42.27000045776367,42.599998474121094,7034700.0,-0.0030545362763267914,1.2249899864578764,-2.83323796808443,75.9815132624545,70.75660457774141,-0.9699346666559236,-1.7247505032069768,-3.2495812053941506,-5.212065275706074,29.74935968560403,0.44499969482421875,0.8161088130671033,1.4739999771118164,-0.45652448522216105,3.404524439445794,0.5087377459448277,2.439262208278805,-0.9327363231839669,63.725611192765285,-8.94739348943844,0.9652622311669877,1,-0.8875007629394531,-1.4350013732910156,-3.7825002670288086,-6.01500129699707,-2.5600013732910085,3,-0.06599102561682046,1.7187697442929024,42.560001373291016,-3.2999046347510967,42.33000183105469,-4.809449419628746,42.20000076293945,-0.06599102561682046
1896,2023-01-13,42.41999816894531,42.560001373291016,42.18999862670898,42.22999954223633,5982500.0,-0.00023573264573484298,-1.7407564390566908,-1.1176510187595368,74.75956424458047,72.36080679014898,-0.767911674558249,-1.6198018160423118,-3.1709730015329143,-5.190847272332547,29.837083433816126,0.37000274658203836,0.8085548713277646,1.3509979248046875,-0.6467474156741346,3.3487432652835096,0.35212525456528,2.349870595044095,-0.7142965461424993,42.424067277403694,-28.094245940843862,0.9988726702394095,1,-0.8774986267089844,-1.4249992370605469,-3.689997673034668,-5.92249870300293,-2.839996337890625,4,-0.04926912843246334,1.2249899864578764,42.43000030517578,1.7187697442929024,42.560001373291016,-3.2999046347510967,42.33000183105469,-0.04926912843246334
1897,2023-01-17,42.33000183105469,42.61999893188477,42.22999954223633,42.36000061035156,9789400.0,-0.0021215544972962297,-2.391249543901611,-0.15788945328969822,72.12715532719182,74.01655167425837,-0.47377409685633864,-1.4049406525619617,-3.0087779869287843,-5.094994363946334,30.940356735650692,0.3899993896484446,0.9081498344671317,1.1360015869140625,-0.8481298577047127,3.1201330315328377,0.14393586460467134,2.1280673092234537,-0.4492125899706352,33.043859008976135,-33.87980518546535,0.9920657223093876,1,-0.48000144958496094,-1.3350028991699219,-3.600001335144043,-5.832502365112305,-2.5800018310546875,1,-0.05787858863596973,-1.7407564390566908,42.41999816894531,1.2249899864578764,42.43000030517578,1.7187697442929024,42.560001373291016,-0.05787858863596973
1898,2023-01-18,39.65999984741211,42.20000076293945,39.560001373291016,42.11000061035156,20037600.0,-0.06307587687567207,1.0076032832491344,81.67001525940996,39.71520162052115,70.91934633714843,2.2581132816325677,1.3118430655914324,-0.291923561387641,-2.437636020358646,31.369355103967077,2.770000457763672,0.9341757499382339,-1.521000480651857,-3.543317521934476,0.5013165606307624,-2.5321590012931665,-0.5098419600105473,3.1399993896484375,3.1695249702562314,-57.73132216895479,1.0111585206413098,1,1.5200004577636719,1.3349990844726562,-0.9224996566772461,-3.155000686645508,-0.049999237060546875,2,0.011850762040126028,-2.391249543901611,42.33000183105469,-1.7407564390566908,42.41999816894531,1.2249899864578764,42.43000030517578,0.011850762040126028
1899,2023-01-19,40.040000915527344,40.34000015258789,39.641998291015625,39.65999984741211,9779400.0,0.009581469227868178,-2.355744454531283,-0.15510242848223363,46.76377472067244,68.70790987348666,1.8885973835998513,0.9763888746457141,-0.6206576444155658,-2.8234092691519876,31.276360690644843,0.6980018615722656,0.9561869125866664,-1.1374994277954116,-3.167847274044526,0.8928484184537027,-2.1526733509199687,-0.12232550467085446,2.695198364257813,15.213937494559065,-45.64881926691396,1.0151739231245578,1,1.1399993896484375,0.9549980163574219,-1.2225008010864258,-3.4550018310546875,-0.3800010681152344,3,-0.006493559697438367,1.0076032832491344,39.65999984741211,-2.391249543901611,42.33000183105469,-1.7407564390566908,42.41999816894531,-0.006493559697438367
1900,2023-01-20,39.88000106811523,39.9900016784668,39.30500030517578,39.935001373291016,8773800.0,-0.003996000093748009,7.303000878531465,-0.14473723836773442,43.44263166485203,64.52586097038171,2.035319996880105,1.2052719402561252,-0.4150286243258705,-2.662187019682314,31.92257576565517,0.7350006103515625,0.9893792999170401,-1.301999282836924,-3.3197587748064947,0.7157602091326467,-2.3108790288217094,-0.29311953685213865,2.7916942535400437,17.345429898723232,-41.455213484415296,1.008879745984786,1,1.1724987030029368,1.1149978637695384,-1.0625009536743093,-3.2550010681152273,-0.94000244140625,4,0.003009000217422564,-2.355744454531283,40.040000915527344,1.0076032832491344,39.65999984741211,-2.391249543901611,42.33000183105469,0.003009000217422564
1901,2023-01-23,40.2599983215332,40.459999084472656,39.85499954223633,40.02999877929688,6536700.0,0.009528516630903372,-1.0862124530560433,-4.181786655568757,46.511622405340816,61.465968820119855,1.4416603613089265,0.8765145889881154,-0.74178368444732,-3.038420445201197,32.0233884714493,0.6049995422363281,0.9505572304928265,-0.926001930236815,-2.9356990617361447,1.0836952012625147,-1.9308504959864763,0.07884663551284632,2.2770291994628877,28.808398551450043,-30.447782218078384,1.0048485657496635,1,0.7500019073486328,0.7350006103515625,-1.1287469863891602,-3.539997100830078,-1.8599967956542969,0,-0.00968701952080897,7.303000878531465,39.88000106811523,-2.355744454531283,40.040000915527344,1.0076032832491344,39.65999984741211,-0.00968701952080897
1902,2023-01-24,39.81999969482422,40.400001525878906,39.56999969482422,40.20000076293945,5834700.0,-0.010928928093711598,1.128202745594773,-1.6521818453220618,42.96188322998594,58.04862693311429,1.6858360352662842,1.3428310682160287,-0.2406299518648325,-2.586320684014254,31.95981895839229,0.8300018310546875,0.8978178611656773,-1.3390005111694308,-3.4090269145712497,0.7310258922323882,-2.3740137128703367,-0.3039873094685248,2.5877467375390566,17.78926798672301,-40.30695053101831,1.0350132017009093,1,1.1900005340576172,1.1749992370605469,-0.6887483596801758,-3.0999984741210938,-1.1599998474121094,1,-0.006027068448238193,-1.0862124530560433,40.2599983215332,7.303000878531465,39.88000106811523,-2.355744454531283,40.040000915527344,-0.006027068448238193
1903,2023-01-25,39.95000076293945,40.04999923706055,39.290000915527344,39.650001525878906,4438500.0,0.003264717958602281,2.040016479617917,-0.7894694574110325,40.061622957314185,53.59166327032371,1.3217214788934015,1.2310543351749743,-0.31121769380975195,-2.703182169988267,31.979244104008338,0.7599983215332031,0.6429635424374638,-1.1804994583129869,-3.302609045178727,0.9416101285527532,-2.2415542517458533,-0.1194446648801204,2.3336358243363193,56.41033165095139,0.2470988153282363,1.061054793432869,1,1.052499771118164,1.0449981689453125,-0.8162498474121094,-3.229999542236328,-0.9099998474121094,2,-0.00500627682402921,1.128202745594773,39.81999969482422,-1.0862124530560433,40.2599983215332,7.303000878531465,39.88000106811523,-0.00500627682402921
1904,2023-01-26,39.65999984741211,39.86000061035156,39.15999984741211,39.86000061035156,5426000.0,-0.007259096620502947,5.9999809265864315,-0.6666709052299633,37.51866721634814,49.31801370964522,1.293077563388401,1.4953355742689922,0.06442096801573882,-2.4063847502977325,31.65897876459033,0.7900009155273438,0.4202085473986301,-1.4055004119873047,-3.6269133824172712,0.8159125584426619,-2.516206897202288,-0.2947939267723214,2.4440185995587598,38.46156103372488,-14.070488957076819,1.1107064852149815,1,1.2299995422363281,1.3199996948242188,-0.5412492752075195,-2.9399986267089844,-0.6699981689453125,3,-0.0012606968545868513,2.040016479617917,39.95000076293945,1.128202745594773,39.81999969482422,-1.0862124530560433,40.2599983215332,-0.0012606968545868513
1905,2023-01-27,39.68999862670898,39.76499938964844,39.08000183105469,39.63000106811523,5215200.0,0.0007563988757510742,5.523814713896016,-0.29998664861050184,23.44320501695651,43.616196017687,0.9314921465295853,1.4822641918220754,0.12765469880294233,-2.4231164062844854,31.20035647380699,0.68499755859375,0.1720972216816108,-1.3380016326904354,-3.628133160915482,0.9521298955346111,-2.4830673968029586,-0.19293586857791212,2.1784983322971883,44.202754327478075,-3.152356456685588,1.145065764112522,1,1.1600017547607493,1.25000190734864,-0.5712480545043874,-2.9699974060058523,-1.0499992370605398,4,-0.0007558271689301899,5.9999809265864315,39.65999984741211,2.040016479617917,39.95000076293945,1.128202745594773,39.81999969482422,-0.0007558271689301899
1906,2023-01-30,40.36999893188477,40.59000015258789,39.77000045776367,39.77999877929688,6228200.0,0.017132787319327214,-1.6885377125453545,9.833736012207527,34.08694059952457,39.38950549239064,-0.07809362457354041,0.819884470558911,-0.45638156293518506,-3.0876767698845526,30.446634047315126,0.9000015258789134,-0.13406370247747645,-0.6425012588500891,-2.9467030599087067,1.6617005422085285,-1.7946021593794015,0.5095996416792232,1.219648514326245,85.43036653976304,39.993478814016626,1.15210090052931,1,0.2700023651122976,0.5700016021728445,-1.1199989318847727,-3.6499977111816477,-2.049999237060554,0,-0.03542235182093012,5.523814713896016,39.68999862670898,5.9999809265864315,39.65999984741211,2.040016479617917,39.95000076293945,-0.03542235182093012
1907,2023-01-31,40.52999877929688,40.68000030517578,40.00500106811523,40.560001373291016,7437800.0,0.003963335438330606,3.9999858715156154,-0.05085184107586162,34.42903605615669,38.80215376301682,-0.5814175716005678,0.6806028889669236,-0.5375341589396285,-3.229393138972277,29.59164336917003,0.674999237060554,-0.4188524049317195,-0.47350139617919496,-2.784075437511099,1.837072645152709,-1.628788416845147,0.6817856244867571,0.8086841053985054,90.62489569177261,46.93832208555993,1.1552870206659533,1,-0.6499977111816477,0.4100017547607351,-1.279998779296882,-3.4399986267089915,-2.7399978637695384,1,-0.05255359776882107,-1.6885377125453545,40.36999893188477,5.523814713896016,39.68999862670898,5.9999809265864315,39.65999984741211,-0.05255359776882107
1908,2023-02-01,40.540000915527344,40.790000915527344,40.15999984741211,40.41999816894531,6064400.0,0.0002467835315003164,1.0322525072294346,-3.999745708837565,31.834532744296695,37.143349098975065,-0.506754904646364,0.6869174362393693,-0.46888147808395786,-3.2007494368711704,28.997568832970956,0.6300010681152344,-0.7155777469240547,-0.4514993667602525,-2.7694418592766965,1.8664431257561915,-1.610470613018471,0.707471879497966,0.5728138638039724,85.38010913163167,44.992528880315334,1.1589712462582205,2,-0.6049995422363281,0.39999961853027344,-1.1175003051757812,-3.2849998474121094,-2.6000022888183665,2,-0.04637397695260459,3.9999858715156154,40.52999877929688,-1.6885377125453545,40.36999893188477,5.523814713896016,39.68999862670898,-0.04637397695260459
1909,2023-02-02,39.9900016784668,40.15499877929688,39.709999084472656,40.040000915527344,8767000.0,-0.013566828432159506,2.1786264118038647,-0.4166507724585161,29.59867212802078,35.60513137266049,0.03956697080671745,1.1999924800311703,0.14372000562234888,-2.6212970629708323,27.639362494390962,0.8300018310546875,-1.0301574945080674,-0.9389986038207994,-3.295811534474808,1.4178143268332093,-2.1174050691478,0.2394078615062014,0.9195318060368578,53.2163938375875,15.129024117433076,1.1784064653270026,2,-0.05500030517578125,0.9499988555908203,-0.5050029754638672,-2.2250022888183594,-1.8700027465820241,3,-0.023755957065913158,1.0322525072294346,40.540000915527344,3.9999858715156154,40.52999877929688,-1.6885377125453545,40.36999893188477,-0.023755957065913158
1910,2023-02-03,39.38000106811523,40.18000030517578,39.21500015258789,40.099998474121094,6196100.0,-0.015253828075732057,1.193179502962889,14.400167849241006,26.899711114860125,33.42603011816262,0.6383088689713503,1.7459281193830165,0.7995644268518376,-1.9894025629721526,26.404760253278738,0.9650001525878906,-0.9795815501637506,-1.4514991760254006,-3.898093600831338,0.9950952487805367,-2.674796388428369,-0.22820196362243195,1.4099998474121165,10.476243530155019,-25.944636548364777,1.2232972124029684,2,0.5550003051757884,1.55999946594239,0.36624908447266336,-1.4300003051757741,-1.2400016784667898,4,-0.00990348854927281,2.1786264118038647,39.9900016784668,1.0322525072294346,40.540000915527344,3.9999858715156154,40.52999877929688,-0.00990348854927281
1911,2023-02-06,39.93000030517578,39.959999084472656,39.150001525878906,39.349998474121094,6517300.0,0.013966460694331273,1.5312447845886084,-0.8055610009377752,32.95453683404017,32.31410274083532,0.04087515411906395,1.0397385687574996,0.2859815061981763,-2.4874223114317644,24.143529358845562,0.80999755859375,-0.9990558669791838,-0.7684999465942397,-3.09904158592537,1.5620416927368908,-1.933770766259805,0.3967708730713255,0.6890007019042983,47.56091887717601,10.270330804390468,1.1652708196655654,2,0.005001068115234375,1.010000228881836,-0.03000164031982422,-1.8900012969970703,-1.8199996948242188,0,-0.032306559120164446,1.193179502962889,39.38000106811523,2.1786264118038647,39.9900016784668,1.0322525072294346,40.540000915527344,-0.032306559120164446
1912,2023-02-07,39.540000915527344,39.709999084472656,39.13999938964844,39.709999084472656,6112600.0,-0.009767077051534234,5.705950991831972,-0.2930993659730078,48.73950657354315,33.27831203152742,0.43245737068197343,1.2861829778417686,0.7105504073886948,-2.0455868031547055,21.75008378185907,0.7900009155273438,-0.9917885084563594,-1.0254993438720703,-3.298132991044568,1.2471343033004274,-2.161816167458319,0.11081747971417855,0.9251001739501987,24.24249430107875,-16.64688246264808,1.1363168235862486,2,0.3950004577636719,1.3999996185302734,0.44374847412109375,-1.5000019073486328,-1.3600006103515625,1,-0.030854860709525922,1.5312447845886084,39.93000030517578,1.193179502962889,39.38000106811523,2.1786264118038647,39.9900016784668,-0.030854860709525922
1913,2023-02-08,39.06999969482422,39.540000915527344,39.0,39.400001525878906,6002400.0,-0.011886727613062753,-1.297870268164405,1.9412081500762948,39.99998426928474,33.554013926298154,0.8543467881381943,1.5804616089383998,1.2103724328268157,-1.5203677697895372,19.39287238396959,0.5400009155273438,-1.0492149039163934,-1.3325004577636719,-3.5389397418685817,0.873938826341238,-2.4357200998161233,-0.2292808157112205,1.2565914688110382,5.93217599327579,-36.626763211010655,1.1032196420524547,2,0.8250007629394531,1.8299999237060547,0.9862499237060547,-1.0300006866455078,-1.4399986267089915,2,-0.03276167876362801,5.705950991831972,39.540000915527344,1.5312447845886084,39.93000030517578,1.193179502962889,39.38000106811523,-0.03276167876362801
1914,2023-02-09,38.88999938964844,39.34000015258789,38.68000030517578,39.310001373291016,4941900.0,-0.004607123280823244,1.7500019868233874,1.2727262218523143,39.83570949076534,35.37540331227691,1.0210057745894758,1.5509343742529325,1.419683985116663,-1.287232453313436,16.946449874435093,0.6599998474121094,-1.0506654038263719,-1.329000663757327,-3.3852711408541936,0.7272698133395394,-2.357135902305764,-0.30086542520889026,1.277400834350587,13.99993896484375,-30.436848436055797,1.0281352385484346,2,0.845001220703125,1.8500003814697266,1.166250228881836,-0.8500003814697266,-0.9500007629394602,3,-0.02442789349059049,-1.297870268164405,39.06999969482422,5.705950991831972,39.540000915527344,1.5312447845886084,39.93000030517578,-0.02442789349059049
1915,2023-02-10,39.63000106811523,39.849998474121094,38.93999862670898,38.97999954223633,5555200.0,0.019028071228609056,-1.493138802086026,-1.547615371340843,43.977085573159655,36.474308309347485,0.3035164287939054,0.6223146653609959,0.7127162618050917,-1.9676599191824309,14.068191859901708,0.9599990844726562,-1.024633832027554,-0.4489990234375085,-2.2349428082028737,1.3369447613278567,-1.3419709158201911,0.44397286894517407,0.3291631672485451,74.21888038528424,26.656602486637098,0.8929718923826809,2,0.10499954223633523,1.1099987030029368,0.706249237060554,-1.3925018310546804,-1.5900001525878835,4,-0.038102500518107374,1.7500019868233874,38.88999938964844,-1.297870268164405,39.06999969482422,5.705950991831972,39.540000915527344,-0.038102500518107374
1916,2023-02-13,40.33000183105469,40.38000106811523,39.7599983215332,39.81999969482422,6591800.0,0.01766340509898834,1.0327938564674928,0.7846168292310848,54.64482355131978,38.72050691992115,-0.4500859191105917,-0.2553853253799545,0.0445709358046571,-2.592713168746826,10.967190879396892,0.75,-0.9334615784939615,0.35550155639648295,-1.0598208246871152,1.7708239374800812,-0.35215963414531615,1.063162746938282,-1.6500015258789062,97.05886972814724,43.84142626733109,0.7076611905417997,2,-0.595001220703125,0.40999794006347656,0.008749008178710938,-2.0900020599365234,-2.7600021362304688,0,-0.054302066500773516,-1.493138802086026,39.63000106811523,1.7500019868233874,38.88999938964844,-1.297870268164405,39.06999969482422,-0.054302066500773516
1917,2023-02-14,39.88000106811523,40.40999984741211,39.7400016784668,40.38000106811523,7316000.0,-0.011157965348589483,1.3928610354222826,-0.9803880503238739,49.39759352565687,40.67195811785007,-0.11396863889807207,0.0017459680356282092,0.5173414653485011,-2.0776043173186807,7.6502922195193115,0.6699981689453125,-0.7722269355380291,0.0280008316039968,-0.851630692006232,0.9076323552142256,-0.4118149302011176,0.4678165934091112,-1.1660007476806555,69.36422430425816,15.866969045120925,0.4398157618051156,2,-0.33500099182128196,0.8599987030029368,1.1724987030029368,-0.6400012969970632,-2.4600028991699148,1,-0.04438315973814788,1.0327938564674928,40.33000183105469,-1.493138802086026,39.63000106811523,1.7500019868233874,38.88999938964844,-0.04438315973814788
1918,2023-02-15,40.13000106811523,40.27999877929688,39.38000106811523,39.810001373291016,7756100.0,0.006268806251358949,1.9032412876550295,-0.6399993896484233,54.07279785689533,43.39130542105835,-0.47857000497650404,-0.2226528530575962,0.2825248189642977,-2.2575074092096017,7.731154847713971,0.8999977111816548,-0.7184426993171371,0.25450077056883913,-0.6286390154574732,1.1376405565951515,-0.1870691224443135,0.6960706635819918,-1.348160766601552,83.8150951800291,27.242093142477856,0.44156989301315486,2,-0.585000991821282,0.5674991607666087,1.1387481689453196,-0.7175006866455007,-1.950000762939446,2,-0.048592093472152764,1.3928610354222826,39.88000106811523,1.0327938564674928,40.33000183105469,-1.493138802086026,39.63000106811523,-0.048592093472152764
1919,2023-02-16,39.77999877929688,39.8849983215332,39.27999877929688,39.52999877929688,8923000.0,-0.008721711425431211,1.630438027631782,0.7812507450587876,50.738916564722416,46.04010602659861,-0.1804674038906171,0.11264748906003774,0.6507265089772929,-1.8333029878593763,7.861809278744677,0.8500022888183452,-0.689140324644228,-0.08250141143798118,-0.963096362118236,0.7980935392422737,-0.5227988867781121,0.3577960639021498,-0.9330320959472687,57.14282007100071,-0.9538353640367276,0.4402974753401275,2,-0.2349987030029368,0.9175014495849538,1.4887504577636648,-0.36749839782715554,-1.1800003051757884,3,-0.05404720405121277,1.9032412876550295,40.13000106811523,1.3928610354222826,39.88000106811523,1.0327938564674928,40.33000183105469,-0.05404720405121277
1920,2023-02-17,40.0,40.20000076293945,39.61999893188477,39.7599983215332,10134500.0,0.005530448151185308,-1.2307743095037567,0.9600067138671875,46.714046533814155,47.5689404376846,-0.33891335267217926,-0.1031935534689552,0.4583039639179134,-1.9793049169453099,7.462687858506925,0.5800018310546804,-0.6452283155163343,0.13149986267089986,-0.7512298031275577,1.0142295284693574,-0.3098649702283325,0.5728646955701322,-1.0905119900878901,63.71686195872681,8.702745190579876,0.44136483289922923,2,-0.4549999237060547,0.6975002288818359,1.2687492370605469,-0.5874996185302734,-1.6100006103515625,4,-0.05150003433227557,1.630438027631782,39.77999877929688,1.9032412876550295,40.13000106811523,1.3928610354222826,39.88000106811523,-0.05150003433227557
1921,2023-02-21,39.86999893188477,40.25,39.27999877929688,40.0,8349000.0,-0.0032500267028806595,2.0793637337951103,-0.5416673289358362,44.10715465640877,47.05423466911411,-0.2439751370036234,-0.004119559953366547,0.599789834186744,-1.7575857068307315,7.805568293098299,0.9700012207031179,-0.5376329522106289,0.0209987640380902,-0.8423340486113631,0.8843315766875435,-0.4106676422866329,0.4526651703628133,-0.9004904484726595,52.21235353095505,1.632421507702908,0.4316664063247261,2,-0.3249988555908274,0.7800006866455007,1.3987503051757741,-0.45749855041504617,-1.2000007629394602,1,-0.04589912378688188,-1.2307743095037567,40.0,1.630438027631782,39.77999877929688,1.9032412876550295,40.13000106811523,-0.04589912378688188
1922,2023-02-22,39.58000183105469,40.040000915527344,39.47000122070313,40.040000915527344,6589400.0,-0.00727356680710034,1.4782644751463376,3.5384254232813928,41.83674925782142,47.25831966784041,0.058438205701548895,0.28140330395682156,0.8900792569884359,-1.3873236027101328,7.8425439839010735,0.5699996948242116,-0.3482807245119446,-0.2569984436035142,-1.1286600111576988,0.6146631239506704,-0.6928292273806065,0.17883234017357807,-0.5528736930825744,30.00030517578054,-15.509356929999697,0.4358307837770935,2,-0.03500175476074219,1.069997787475586,1.6887474060058594,-0.16750144958496094,-0.7400016784667969,2,-0.05078327547356021,2.0793637337951103,39.86999893188477,-1.2307743095037567,40.0,1.630438027631782,39.77999877929688,-0.05078327547356021
1923,2023-02-23,39.75,39.89500045776367,39.47999954223633,39.52999877929688,4959200.0,0.00429505207379588,-1.5937581956464726,-0.4782644751463531,47.81816807267063,48.14525951027433,-0.005540739172104736,0.10082255043901966,0.7288024394516697,-1.4742953811984165,7.5724390712182785,0.41500091552734375,-0.2294317450796015,-0.07700023651123189,-0.9477918777746126,0.7937914047521488,-0.5123960571429222,0.35839558412045847,-0.6675569936502868,48.453673116249426,3.7569766487559875,0.43539582063168963,2,-0.07500076293945312,0.6900005340576172,1.672499656677246,-0.33749961853027344,-1.0800018310546875,3,-0.05861639826552678,1.4782644751463376,39.58000183105469,2.0793637337951103,39.86999893188477,-1.2307743095037567,40.0,-0.05861639826552678
1924,2023-02-24,39.61000061035156,39.82500076293945,39.45000076293945,39.63000106811523,5082100.0,-0.0035219972238600405,-1.2058813629682819,-0.09091066722149928,52.286276576785035,49.068502955121595,0.27639753647004994,0.24968557201748354,0.8651152926497758,-1.2478876428766483,7.1609377056288785,0.375,-0.22377463419885402,-0.21449966430664347,-1.0875940528202364,0.6585947242069494,-0.6510468585634399,0.22204752995015298,-0.47445533035935483,34.02076451156157,-14.384765007844983,0.43654719425679656,2,0.2349987030029297,0.125,1.477499008178711,-0.19750022888183594,-0.7600021362304688,4,-0.03610200159406385,-1.5937581956464726,39.75,1.4782644751463376,39.58000183105469,2.0793637337951103,39.86999893188477,-0.03610200159406385
1925,2023-02-27,39.65999984741211,40.01499938964844,39.54100036621094,39.810001373291016,4497200.0,0.001262288217372065,-1.4432908604687746,7.4999046347537615,47.019864203591865,48.22128524981849,0.2582599202297402,0.20798728498861152,0.8219281830811909,-1.2200505239838222,6.523560711153165,0.4739990234375,-0.12453431173921103,-0.16300048828124858,-1.0371702061617114,0.7111692295992142,-0.60008534722148,0.27408437065898283,-0.4734763847231065,39.175318546483744,-8.951344695047418,0.43708485894023297,2,0.1849994659423828,0.07500076293945312,1.427499771118164,-0.2474994659423828,-1.0499992370605469,0,-0.02672721576826187,-1.2058813629682819,39.61000061035156,-1.5937581956464726,39.75,1.4782644751463376,39.58000183105469,-0.02672721576826187
1926,2023-02-28,38.93999862670898,39.68999862670898,38.86999893188477,39.68999862670898,8956200.0,-0.018154342498065135,1.1866658528645455,4.999949137887188,43.827142566723694,47.60234625438147,0.8497100132718884,0.8594267311918813,1.5343903447610288,-0.43151739812460477,7.2970246588097725,0.8199996948242045,-0.019563795087620406,-0.8115016937255959,-1.7300886880959112,0.10708530064471944,-1.2707951909107535,-0.3522081965404382,1.470001220703132,5.982869756021632,-43.29926148139943,0.45929349718515655,2,0.6350002288818501,0.7950019836425852,2.0837507247924876,0.4725017547607493,0.0800018310546946,1,-0.014124274690736516,-1.4432908604687746,39.65999984741211,-1.2058813629682819,39.61000061035156,-1.5937581956464726,39.75,-0.014124274690736516
1927,2023-03-01,38.400001525878906,38.900001525878906,38.099998474121094,38.86999893188477,5550400.0,-0.013867414480587259,2.018864665279947,0.6266632080078219,43.20488714532214,46.39480061976222,1.2937422235187412,1.298228785625426,2.0710565840258255,0.181592884920299,8.347761625937606,0.8400001525878835,-0.0017845448296540667,-1.2449989318847656,-2.271152151267003,-0.21884571250252804,-1.7580755415758844,-0.7319223221936468,1.9791983032226597,15.665948215758377,-37.48449415815741,0.5130766096911201,3,0.7749977111816406,1.0449981689453125,2.6024980545043945,1.0124988555908203,0.7399978637695312,2,0.00703116230046108,1.1866658528645455,38.93999862670898,-1.4432908604687746,39.65999984741211,-1.2058813629682819,39.61000061035156,0.00703116230046108
1928,2023-03-02,38.65999984741211,38.8849983215332,38.36999893188477,38.5099983215332,3976800.0,0.006770789354213491,-1.395344298362389,-0.31915394417524495,47.70459461784867,46.05765373677626,0.8976981579446459,0.938269504055171,1.8077786341493436,0.004466462014718786,9.316860883853833,0.5149993896484304,-0.10686526635185345,-0.8910005569457979,-1.9163821006209005,0.13438098672930465,-1.4036913287833457,-0.3783097851082502,1.628031927490241,29.242877575168425,-27.667669949021406,0.5126907718375501,3,0.5149993896484375,0.7849998474121094,2.3424997329711914,0.7525005340576172,0.4399986267089844,3,0.004655983080347426,2.018864665279947,38.400001525878906,1.1866658528645455,38.93999862670898,-1.4432908604687746,39.65999984741211,0.004655983080347426
1929,2023-03-03,39.040000915527344,39.165000915527344,38.099998474121094,38.560001373291016,5627800.0,0.009829308577730567,1.9178167376479502,3.1999643965210316,43.65590921508265,45.717860701361644,0.4488957156378319,0.5095736750524651,1.422720680756143,-0.28338450966106166,10.047314686298364,1.06500244140625,-0.14091984351803433,-0.46349945068359233,-1.4912673959705174,0.5642684946033327,-0.9773834233270549,0.0503845219598702,1.1605095273437556,49.08626590120437,-5.402122266135187,0.5138839726434618,3,0.13499832153320312,0.404998779296875,1.9587488174438477,0.3724994659423828,0.20999908447265625,4,-0.009477529147159158,-1.395344298362389,38.65999984741211,2.018864665279947,38.400001525878906,1.1866658528645455,38.93999862670898,-0.009477529147159158
1930,2023-03-06,38.9900016784668,39.060001373291016,38.7400016784668,38.95000076293945,4142900.0,-0.0012807181323774008,2.5555461365659307,0.08333532015672063,33.24998211858946,44.5115081971595,0.3805824323837612,0.5574371416023922,1.4772938999293004,-0.15719624259576648,10.238901884767317,0.31999969482421875,-0.23516761146062493,-0.4939987182617216,-1.5461425806428792,0.558145144119436,-1.0200706494523004,0.03207321292885723,1.126488285654304,55.975038926702894,6.5876745416977585,0.52607193119058,3,0.07999801635742188,0.4549980163574219,1.944997787475586,0.4224987030029297,0.28999710083008523,0,-0.00359074630209677,1.9178167376479502,39.040000915527344,-1.395344298362389,38.65999984741211,2.018864665279947,38.400001525878906,-0.00359074630209677
1931,2023-03-07,38.63999938964844,38.93999862670898,38.44499969482422,38.86999893188477,4813000.0,-0.008976718998492839,1.6756776262205133,-5.749856952126823,34.10253325390934,43.65215086339149,0.6009580255231768,0.849389202905769,1.8153246497353166,0.25384191373915144,10.492219762833829,0.5450019836425781,-0.29602958684075986,-0.7795009613037109,-1.8738403219716773,0.3148383993642554,-1.3266706416376906,-0.23233128096973132,1.3958309148726613,50.70419508281277,3.684986987586221,0.5471696803339823,3,0.4174995422363281,0.8050003051757812,2.2550010681152344,0.7725009918212891,0.529998779296875,1,-0.0007763659360955355,2.5555461365659307,38.9900016784668,1.9178167376479502,39.040000915527344,-1.395344298362389,38.65999984741211,-0.0007763659360955355
1932,2023-03-08,38.31999969482422,38.76300048828125,38.03499984741211,38.7400016784668,5839600.0,-0.008281565731855234,2.124468929837343,1.8260992154975968,27.203998035958065,41.36168752597898,0.8084473104336922,1.1313057671979792,2.113584718298327,0.6278881583617917,10.907635302215777,0.7280006408691406,-0.36076501804621586,-1.0385005950927706,-2.2357307035906544,0.1587295134051132,-1.637115649341709,-0.43988554084383225,1.6383973364808782,25.221201594744503,-16.435390882956906,0.5986150542489408,3,0.7049999237060547,1.0925006866455078,2.470001220703125,1.3549995422363281,0.779998779296875,2,0.01826724343721753,1.6756776262205133,38.63999938964844,2.5555461365659307,38.9900016784668,1.9178167376479502,39.040000915527344,0.01826724343721753
1933,2023-03-09,37.790000915527344,38.15999984741211,37.61999893188477,37.8650016784668,6423800.0,-0.013830865958186833,-1.6023843884145377,0.17857240170389008,26.02408686124396,38.443666446474424,1.1523656536631677,1.6448244535964562,2.6100789527566945,1.20173603758154,11.32348164045596,0.700000762939446,-0.42060204656175415,-1.5044994354248047,-2.8888858684425642,-0.12011300240704514,-2.196692651933688,-0.8123062189159214,2.052992284744171,11.003350509736315,-27.509004810963035,0.6921932165088809,3,1.0274982452392578,1.414999008178711,2.619999885559082,1.8849983215332031,1.75,3,0.03572369519489471,2.124468929837343,38.31999969482422,1.6756776262205133,38.63999938964844,2.5555461365659307,38.9900016784668,0.03572369519489471
1934,2023-03-10,37.93999862670898,38.06999969482422,37.75,37.84000015258789,5349500.0,0.003969243385754995,-1.2857220708446866,-1.3332994252580306,24.754825650159518,35.969773273870835,0.8275966754752275,1.4967447561689156,2.413444251099442,1.097703165672847,11.385892875421941,0.31999969482421875,-0.44540487678337115,-1.3070016860962,-2.8099410063294386,0.19593763413703869,-2.0584713462128192,-0.5555320259795806,1.7251550320915996,22.22216335353619,-12.560761638595409,0.7514696601166185,3,0.7150001525878977,1.0750007629394602,2.497502326965339,2.0600013732910227,1.520000457763679,4,0.030574588545069226,-1.6023843884145377,37.790000915527344,2.124468929837343,38.31999969482422,1.6756776262205133,38.63999938964844,0.030574588545069226
1935,2023-03-13,38.11999893188477,38.7400016784668,37.72999954223633,37.72999954223633,7654300.0,0.004744341372987737,-4.179506240463242,3.9000534065769865,28.813506094294453,34.30159144360092,0.4539076408844025,1.2625501815716618,2.204700754734205,0.9690131184739599,11.808085615514226,1.0100021362304688,-0.5324036957015608,-1.0515012741088796,-2.6235507954191988,0.5205482472014396,-1.8375260347640392,-0.26547651345372003,1.3815423487625367,37.878796636130225,5.08161576052229,0.786024760655161,3,0.27250099182128196,0.8950004577636648,2.3175020217895437,1.9850006103515554,1.3500022888183594,0,0.029643260749675937,-1.2857220708446866,37.93999862670898,-1.6023843884145377,37.790000915527344,2.124468929837343,38.31999969482422,0.029643260749675937
1936,2023-03-14,38.13999938964844,38.209999084472656,37.709999084472656,38.060001373291016,8377600.0,0.0005246709948603101,3.5455081410067453,0.2051234398841858,31.347084716081255,32.98405784035192,0.3447472218059886,1.1278956770431705,2.1478597353368727,0.9916992176606101,13.001152953623762,0.5,-0.6491275045741318,-0.9220006942748995,-2.4589783126497764,0.6149769240999774,-1.690489503462338,-0.15351188508746105,1.2110185030978684,45.494291311646315,11.833434468661132,0.7684888091874372,3,0.2525005340576172,0.875,2.297501564025879,2.1175003051757812,1.2700004577636719,1,0.029889863867115007,-4.179506240463242,38.11999893188477,-1.2857220708446866,37.93999862670898,-1.6023843884145377,37.790000915527344,0.029889863867115007
1937,2023-03-15,38.11000061035156,38.15999984741211,37.4900016784668,37.77999877929688,6029900.0,-0.0007865437802030417,2.1162683415837193,4.125125172857667,27.95695947594993,30.789876157918734,0.36798037391789507,1.0735319840462125,2.1389426937093745,1.0611306826166071,14.336479678698144,0.6699981689453125,-0.7517307059458744,-0.8634994506835909,-2.4059826334698613,0.6789837321026795,-1.634741042076726,-0.09225785929045571,1.1025357655258219,49.59991455078125,17.074526444443357,0.7712415913931349,3,0.2175006866455078,0.8400001525878906,2.327500343322754,2.3049983978271484,1.1100006103515696,2,0.027814157481431012,3.5455081410067453,38.13999938964844,-4.179506240463242,38.11999893188477,-1.2857220708446866,37.93999862670898,0.027814157481431012
1938,2023-03-16,38.18000030517578,38.22000122070313,37.56999969482422,38.0,7558800.0,0.0018367802073770978,3.999970656415756,0.5454524437046402,30.41092196684029,29.31821090811403,0.24890769336654017,0.8958851744259704,2.0277815759664577,1.0465398501432972,15.278603089427856,0.6500015258789134,-0.7872598438484317,-0.6959997177124038,-2.1759343100078823,0.7839348745830748,-1.435967013860143,0.0439675784353355,0.8602826009605451,55.19989013671876,21.91918299865756,0.73996729614774,3,0.095001220703125,0.7700004577636719,2.257500648498535,2.4025001525878906,1.0,3,0.024096337391086742,2.1162683415837193,38.11000061035156,3.5455081410067453,38.13999938964844,-4.179506240463242,38.11999893188477,0.024096337391086742
1939,2023-03-17,37.63000106811523,38.099998474121094,37.42499923706055,38.099998474121094,11363400.0,-0.0144054277806277,1.872353031889422,-2.6110922731319004,25.542147411149557,28.461784829509597,0.6457750394992985,1.345539815218146,2.514550154378121,1.6513879989253795,16.204983602177876,0.7550010681152344,-0.7949121055339816,-1.1384990692138715,-2.6538698262650513,0.3768716878373084,-1.8961844477394578,-0.3808136906882851,1.255253715254149,15.589463912740234,-16.245608669479836,0.7576853785255891,3,0.5524978637695384,1.2874984741211009,2.7674989700317454,2.9524993896484446,1.80999755859375,4,0.050757368939606584,3.999970656415756,38.18000030517578,2.1162683415837193,38.11000061035156,3.5455081410067453,38.13999938964844,0.050757368939606584
1940,2023-03-20,37.93999862670898,38.18999862670898,37.63000106811523,37.68999862670898,6216200.0,0.008238042779552757,-2.027053777631145,-0.5319178293441039,36.630981134538814,28.742723482912872,0.1912870953667536,0.9204933033334868,2.1407190388258712,1.377681822964334,17.58036988772169,0.55999755859375,-0.8453093232523443,-0.7255014419555721,-2.1666485057277285,0.7156456218165843,-1.4460749738416467,-0.004927910069497443,0.7700254911033397,64.77963580528152,28.44861319669276,0.7205735318860776,3,0.15400123596192117,0.9775009155273509,2.297501564025886,2.6425018310546946,1.4200019836425852,0,0.040063271291044034,1.872353031889422,37.63000106811523,3.999970656415756,38.18000030517578,2.1162683415837193,38.11000061035156,0.040063271291044034
1941,2023-03-21,38.040000915527344,38.13999938964844,37.79499816894531,38.040000915527344,6405500.0,0.0026358010658431574,2.450064850843061,0.0,44.545437731338616,30.66955011573293,-0.0031015679676329455,0.7129141456942989,1.9361093922439139,1.3062985875654434,18.57273077174571,0.345001220703125,-0.9061326362346378,-0.5339992523193331,-1.8825489703359892,0.814550465697323,-1.2082741113276612,0.14027560668899497,0.5158202165947614,77.35850867301579,36.82667135757555,0.674274859008329,3,0.042499542236328125,0.8774986267089844,2.1974992752075195,2.542499542236328,1.6399993896484375,1,0.037592015529949174,-2.027053777631145,37.93999862670898,1.872353031889422,37.63000106811523,3.999970656415756,38.18000030517578,0.037592015529949174
1942,2023-03-22,37.56999969482422,38.33599853515625,37.560001373291016,38.150001525878906,4445800.0,-0.01235544714488368,-1.5866637844436249,-100.0,34.47292487433779,31.60830989496558,0.3903763310065145,1.0799813240389255,2.30645779237814,1.8048714704733229,19.730806261429883,0.7759971618652344,-0.9364356222658401,-0.9035003662109347,-2.2358712090394093,0.42887047661753996,-1.5696857876251684,-0.2373149447967009,0.8501228098905003,15.91663770397759,-24.967360314102855,0.6661854214142366,3,0.5125007629394531,1.3474998474121094,2.6675004959106445,3.012500762939453,1.7000007629394531,2,0.04897525066632813,2.450064850843061,38.040000915527344,-2.027053777631145,37.93999862670898,1.872353031889422,37.63000106811523,0.04897525066632813
1943,2023-03-23,37.41999816894531,37.79499816894531,37.222999572753906,37.43999862670898,5383900.0,-0.0039925878918644075,-1.7632939268569112,0.034483439004486444,25.30482698945852,31.66942115488769,0.5390615640569436,1.1030276291258545,2.348817877390033,1.965138927332049,21.101215431468546,0.5719985961914062,-0.9577355690550888,-0.9370018005371108,-2.2053389642627153,0.33133536318849366,-1.571170382399913,-0.30283321867430857,0.9160003662109375,17.699800525078317,-21.23180985114916,0.6341685818628017,3,0.5615024566650391,1.3315010070800781,2.722501754760742,3.1625022888183594,2.3400001525878906,3,0.048102702828340504,-1.5866637844436249,37.56999969482422,2.450064850843061,38.040000915527344,-2.027053777631145,37.93999862670898,0.048102702828340504
1944,2023-03-24,38.18000030517578,38.22000122070313,37.41999816894531,37.5,4940700.0,0.020310052737019912,1.105265271294463,-33.999237078020855,39.84961112093736,32.895655046736906,-0.2048592694944915,0.24285159031375514,1.480371551090613,1.2052365715985403,22.183808875234977,0.8000030517578196,-0.9046689136296209,-0.10549964904785014,-1.2294306495261225,1.0184313514304222,-0.6674651492869828,0.45646585119128247,-0.957000732421875,85.98397345818223,47.175500445039916,0.5619655002391355,3,-0.4005012512207031,0.5564994812011719,1.9412498474121094,2.559999465942383,1.2700004577636719,4,0.026191723206048234,-1.7632939268569112,37.41999816894531,-1.5866637844436249,37.56999969482422,2.450064850843061,38.040000915527344,0.026191723206048234
1945,2023-03-27,38.599998474121094,38.75,38.290000915527344,38.290000915527344,5427700.0,0.011000475788062625,-1.9677594014569797,0.4558785580450807,49.50737759136488,34.91346536621286,-0.6141987050643678,-0.2747157776357838,0.9587646873912519,0.7952859834855062,23.308661443917988,0.5699996948242188,-0.7868533017404928,0.36749858856201456,-0.5676375920971708,1.3026347692212,-0.10006950176757812,0.8350666788916072,-1.3769989013671875,90.17672011071862,50.688847839595226,0.467568090329594,3,-0.6134986877441406,0.13650131225585938,1.5212516784667969,2.1400012969970703,1.6500015258789062,0,0.021761662844392404,1.105265271294463,38.18000030517578,-1.7632939268569112,37.41999816894531,-1.5866637844436249,37.56999969482422,0.021761662844392404
1946,2023-03-28,38.38999938964844,38.89500045776367,38.36000061035156,38.61999893188477,4118300.0,-0.00544039100450866,-2.689691006432433,-0.7419398503642679,50.886072770959615,37.46114462121394,-0.40790313888469143,-0.11387223154431325,1.0629423663055064,1.018205306564525,23.445461847812698,0.5349998474121094,-0.6743622953433288,0.1849994659423828,-0.6931451246954765,1.0631440565802421,-0.25407282937654685,0.6240717612613125,-1.1059197998046884,69.79660282223566,27.326617994431068,0.43907229531892933,3,-0.33099937438964844,0.3465003967285156,1.7312507629394531,2.3500003814697266,2.450000762939453,1,0.025267028812839154,-1.9677594014569797,38.599998474121094,1.105265271294463,38.18000030517578,-1.7632939268569112,37.41999816894531,0.025267028812839154
1947,2023-03-29,38.66999816894531,38.95000076293945,38.58100128173828,38.599998474121094,4518200.0,0.0072935343513544915,-5.833698339809255,-0.3043471049707169,61.89186458432134,40.95902713426739,-0.670637214564664,-0.39274252759196315,0.6810952784241664,0.7544828653484501,22.663417021105296,0.5600013732910156,-0.5825915831656658,0.4514984130859361,-0.4473263123695759,1.350323138541448,0.0020860503581801026,0.900910775813692,-1.2892633270263687,83.78677469445996,35.79414109580014,0.44941236272775614,3,-0.5834980010986328,-0.0384979248046875,1.4275016784667969,2.0700016021728516,2.6500015258789062,2,0.0261184945449926,-2.689691006432433,38.38999938964844,-1.9677594014569797,38.599998474121094,1.105265271294463,38.18000030517578,0.0261184945449926
1948,2023-03-30,38.84000015258789,39.03499984741211,38.584999084472656,38.79999923706055,4557300.0,0.004396224248572667,1.0930253189262078,0.5714441416893733,62.09679073315999,45.02065417004633,-0.8238045786398018,-0.578213204701413,0.4951958458908834,0.6039866991058318,21.786475931247008,0.4500007629394531,-0.5029283952810459,0.6125003814697294,-0.30827484917222847,1.5332756121116873,0.15211276614874691,1.072887996790712,-1.3337240369873058,87.9257280395311,35.158366942733224,0.46038761532098027,3,-0.7110004425048828,-0.22100067138671875,1.2574996948242188,1.8999996185302734,2.240001678466797,3,0.011071068575861709,-5.833698339809255,38.66999816894531,-2.689691006432433,38.38999938964844,-1.9677594014569797,38.599998474121094,0.011071068575861709
1949,2023-03-31,38.66999816894531,39.0,38.34500122070313,39.0,6192800.0,-0.004376982053931555,2.9696675451980887,-8.249856952126645,57.41238284724246,47.32969880479118,-0.5484391730376714,-0.4609872280459939,0.6347467273304943,0.7922249788471589,21.51125291805885,0.6549987792968679,-0.40807044665683634,0.46099853515625,-0.4042340154234054,1.3262310857359054,0.02838225986642584,0.8936148104460742,-1.0108496801635738,51.006415869163376,-3.493708353927701,0.4326162752898266,3,-0.5409984588623047,-0.050998687744140625,1.3875017166137695,2.0700016021728516,2.2100028991699148,4,0.02818723051978922,1.0930253189262078,38.84000015258789,-5.833698339809255,38.66999816894531,-2.689691006432433,38.38999938964844,0.02818723051978922
1950,2023-04-03,38.849998474121094,39.060001373291016,38.55500030517578,38.709999084472656,5605200.0,0.004654779252623031,-1.2444644128717235,-0.42423822074259027,59.17310827621145,48.95499553199926,-0.6546216073344553,-0.6872496572265447,0.430917165918963,0.629297765480878,21.18139080100355,0.5050010681152344,-0.3223426885613776,0.6479990005493192,-0.19254158564281454,1.488539586741453,0.22772870745325235,1.0682692936453861,-1.0532648494763208,70.62897141912015,14.37046209913369,0.42027029309606795,4,-0.7084980010986328,-0.23099899291992188,0.9400014877319336,1.8900012969970703,1.8300018310546875,0,0.015444074964843013,2.9696675451980887,38.66999816894531,1.0930253189262078,38.84000015258789,-5.833698339809255,38.66999816894531,0.015444074964843013
1951,2023-04-04,38.61000061035156,38.900001525878906,38.165000915527344,38.810001373291016,7471900.0,-0.0061775514336094295,2.8684133915574965,-1.42858310626703,56.12744823046742,51.361053682680335,-0.36349136332395204,-0.47391218376483835,0.6315553481908296,0.8862641701280651,20.698937902727327,0.7350006103515625,-0.15608001656777049,0.4095010757446289,-0.4278495419732593,1.2468516934625171,-0.0091742331143152,0.828176384603573,-0.6616748558692436,49.72061086271785,-7.075298872757287,0.4186753088589438,4,-0.46850013732910156,-0.1535015106201172,1.1799993515014648,2.1299991607666016,2.0400009155273438,1,0.04247602599645495,-1.2444644128717235,38.849998474121094,2.9696675451980887,38.66999816894531,1.0930253189262078,38.84000015258789,0.04247602599645495
1952,2023-04-05,39.02000045776367,39.290000915527344,38.7400016784668,38.790000915527344,6513200.0,0.010619006499113848,-2.3333487463442264,-1.149993324305251,59.50225990504684,55.160768451079036,-0.6103647045542431,-0.8735691962734222,0.20033318297205938,0.5016970886557388,19.474645533276856,0.6800003051757812,-0.05727908902221657,0.7845008850097628,-0.12894172887311584,1.6979434988926414,0.3277795780683235,1.241222191951202,-0.9382736290243088,75.99995930989584,18.21720404240932,0.4567213069414403,4,-0.6650009155273438,-0.7635002136230469,0.6349992752075195,1.7199993133544922,1.6399993896484375,2,0.04664273894087301,2.8684133915574965,38.61000061035156,-1.2444644128717235,38.849998474121094,2.9696675451980887,38.66999816894531,0.04664273894087301
1953,2023-04-06,39.13999938964844,39.36000061035156,38.97000122070313,39.14500045776367,4978100.0,0.0030753185668117577,-1.2608830261281603,-0.021743817690279138,68.92227677098924,58.39106463441813,-0.5148672814116537,-0.9351917072157434,0.0558778089567582,0.40585151803301756,17.719427566938258,0.3899993896484304,0.004410091704045271,0.8369998931884766,-0.13544344984921253,1.8094432362261657,0.35077822166962846,1.3232215647073247,-0.9749984741210938,81.58985130657405,17.706954757354104,0.4862216715188452,4,-0.3774986267089844,-0.8484992980957031,0.1700000762939453,1.3099994659423828,1.029998779296875,3,0.055697504833184475,-2.3333487463442264,39.02000045776367,2.8684133915574965,38.61000061035156,-1.2444644128717235,38.849998474121094,0.055697504833184475
1954,2023-04-10,39.099998474121094,39.22000122070313,38.79100036621094,39.20000076293945,4284500.0,-0.001021995813774157,5.128443366665238,19.99618611746758,65.59137469402998,60.17817542360314,-0.3694972072498075,-0.8472706667425598,0.07980225599624191,0.4840694481646324,15.976468048161674,0.4290008544921946,0.15545554251047378,0.7389989852905288,-0.27956310954196084,1.7575610801230184,0.22971793787428396,1.2482800327067736,-0.7437976074218753,78.24249350384024,13.87516256398159,0.5092810474162456,4,-0.3374977111816406,-0.8084983825683594,0.21000099182128906,1.3500003814697266,-0.09999847412109375,0,0.050639474020544695,-1.2608830261281603,39.13999938964844,-2.3333487463442264,39.02000045776367,2.8684133915574965,38.61000061035156,0.050639474020544695
1955,2023-04-11,39.25,39.31499862670898,38.95000076293945,39.20000076293945,5741800.0,0.003836356310299882,3.055610893292601,-0.49998092695021934,66.04771502928308,61.86280234119464,-0.4666755969065264,-0.9573590210655709,-0.08583126776860439,0.3762596220815766,15.35098748319429,0.36499786376952414,0.3700748946022472,0.8325004577636719,-0.25294119763989187,1.9179421131672356,0.28977963006188645,1.3752212854654573,-0.7331911743164099,90.79492565328702,26.911311760862276,0.5427208277017826,4,-0.4874992370605469,-0.9584999084472656,0.05999946594238281,1.1999988555908203,-0.3400001525878906,1,0.041528689633508975,5.128443366665238,39.099998474121094,-1.2608830261281603,39.13999938964844,-2.3333487463442264,39.02000045776367,0.041528689633508975
1956,2023-04-12,39.27999877929688,39.52000045776367,39.060001373291016,39.20000076293945,4475500.0,0.0007643001094748136,-1.5555732163482425,1.5999847409782455,75.67564781084616,63.39433381080851,-0.39912357814160515,-0.9460788324089862,-0.1533575506338778,0.3855425302780944,14.57558403414707,0.45999908447265625,0.4925373782340614,0.805499267578135,-0.33682437615758687,1.9478229113138568,0.23433744571027404,1.3766610894459959,-0.6282792680664144,69.2305058883377,-0.6908403260098197,0.571161821867861,4,-0.4374980926513743,-0.908498764038093,-0.022499084472663355,1.1700000762939382,-0.36999893188477273,2,0.035641587815343545,3.055610893292601,39.25,5.128443366665238,39.099998474121094,-1.2608830261281603,39.13999938964844,0.035641587815343545
1957,2023-04-13,39.16999816894531,39.27999877929688,38.70000076293945,39.27999877929688,5721600.0,-0.0028004229574861705,9.545359966707048,-1.3750417242858854,76.59573727990119,65.00532787155754,-0.2355051403070263,-0.7932652669842142,-0.08809445883925804,0.5242053652663117,13.67397907890518,0.579998016357429,0.5404007697332318,0.6424987792968722,-0.5266637550186672,1.8116613136124116,0.0579175121390989,1.2270800464546454,0.3500022888183594,57.31677816131523,-18.416687075331538,0.5845812671577709,4,-0.3274974822998047,-0.7984981536865234,0.08125114440917969,1.2800006866455078,-0.09999847412109375,3,0.03778410584933267,-1.5555732163482425,39.27999877929688,3.055610893292601,39.25,5.128443366665238,39.099998474121094,0.03778410584933267
1958,2023-04-14,39.099998474121094,39.349998474121094,38.89500045776367,39.13999938964844,4577600.0,-0.0017870742429525466,-1.0222271201383473,0.3636426688860911,67.69228286290254,66.14753898440865,-0.13940623486625725,-0.6859781258528983,-0.06489052393936845,0.6217931736312536,12.790626077442893,0.4549980163574219,0.6007976496679319,0.5264991760253892,-0.6573971260474849,1.7103954780982633,-0.0654489750110443,1.1184473270618227,0.4200019836425781,48.780226835009636,-24.596769624071023,0.5919481510364366,4,-0.25749778747558594,-0.7284984588623047,0.11875152587890625,1.3175010681152344,-0.3599967956542969,4,0.039897734889261516,9.545359966707048,39.16999816894531,-1.5555732163482425,39.27999877929688,3.055610893292601,39.25,0.039897734889261516
1959,2023-04-17,39.540000915527344,39.54999923706055,39.099998474121094,39.18999862670898,3755300.0,0.011253259810162675,1.432443578402565,-8.749856952126823,67.93895908377465,67.12152240747123,-0.4950839595810663,-1.028271384196799,-0.5298098536466682,0.20662904078596256,11.542002286626332,0.4500007629394531,0.6056257774024516,0.8710016250610337,-0.3005184089083315,2.042521659030399,0.2852416080763476,1.45676164204572,-0.8400001525878906,98.82372476685426,26.432818558854166,0.5857600169846836,4,-0.6825008392333984,-1.1535015106201172,-0.5287513732910156,0.6699981689453125,-0.8500022888183665,0,0.015933162337651074,-1.0222271201383473,39.099998474121094,9.545359966707048,39.16999816894531,-1.5555732163482425,39.27999877929688,0.015933162337651074
1960,2023-04-18,39.459999084472656,39.5,39.06499862670898,39.41999816894531,4271600.0,-0.002023313839208063,6.2498569521267635,0.11428758269664403,71.48589024726525,68.82801596489321,-0.35699583371468435,-0.8733324320565572,-0.4565031198727496,0.30582730406906933,10.432816573707795,0.4750022888183665,0.5972404251798764,0.7149997711181655,-0.4546065314460108,1.8846060736823418,0.13019661983607733,1.2998029224002536,-0.7429983520507832,89.41172774681135,16.003103058659676,0.5848031512820868,4,-0.33499908447265625,-1.0734996795654297,-0.625,0.75,-0.7399978637695241,1,-0.01165735162557735,1.432443578402565,39.540000915527344,-1.0222271201383473,39.099998474121094,9.545359966707048,39.16999816894531,-0.01165735162557735
1961,2023-04-19,39.47000122070313,39.560001373291016,39.20000076293945,39.52000045776367,4715800.0,0.0002534753284981761,4.5384254232812,-1.2499523173753708,68.01801492193647,69.77421096676984,-0.25946322489097184,-0.8123596395231942,-0.49095299809854964,0.30697172332782685,9.221724389933012,0.3600006103515625,0.6268503922654531,0.6535018920898494,-0.5094580131175661,1.816461797297265,0.07202193948614166,1.2349818446935572,-0.7363405181884843,89.53487340536978,16.718627179177403,0.5814799526037082,4,-0.34000015258789773,-1.0785007476806712,-0.766251564025886,0.7399978637695241,-1.210002899169929,2,-0.014188025233637047,6.2498569521267635,39.459999084472656,1.432443578402565,39.540000915527344,-1.0222271201383473,39.099998474121094,-0.014188025233637047
1962,2023-04-20,39.40999984741211,39.52999877929688,39.20000076293945,39.36999893188477,3878700.0,-0.001520176626180314,1.3571389645775878,-0.800030518043765,63.507049026803834,69.17251899519368,-0.154578203837886,-0.6402690920356378,-0.4440278779301323,0.37884189902340637,7.624036039085695,0.329998016357429,0.6355151981407587,0.5015005111694322,-0.5299482676718554,1.5329492900107198,-0.014223878251208077,1.0172249005900724,-0.6432855180664063,77.4434106214793,6.268317162764646,0.5157243894206437,4,-0.279998779296875,-1.0184993743896484,-0.7062501907348633,0.7999992370605469,-1.0699996948242188,3,-0.012687135293983798,4.5384254232812,39.47000122070313,6.2498569521267635,39.459999084472656,1.432443578402565,39.540000915527344,-0.012687135293983798
1963,2023-04-21,39.22000122070313,39.4900016784668,38.94499969482422,39.400001525878906,4659700.0,-0.0048210765654558285,2.0277836646462934,-4.499904634751719,62.91084016276009,68.87468182505258,0.053598565070409165,-0.32517644895571607,-0.25443104672934425,0.5797249898177199,5.694973082357753,0.5450019836425781,0.67487035939169,0.22150173187256428,-0.5425399342112911,0.9855433979564197,-0.1605191011693634,0.603522564914492,-0.4215554095996197,44.7155732264819,-27.81231929165272,0.3820208330419266,4,-0.09000015258789773,-0.8285007476806712,-0.5812501907348704,0.9249992370605398,-1.3700027465820384,4,-0.003824618082870712,1.3571389645775878,39.40999984741211,4.5384254232812,39.47000122070313,6.2498569521267635,39.459999084472656,-0.003824618082870712
1964,2023-04-24,39.18000030517578,39.38000106811523,39.00500106811523,39.20000076293945,3857300.0,-0.0010199111239760361,-1.0270328786612688,0.11111346585852175,58.2914804051618,68.012877977928,0.11861477148138988,-0.2175718077904918,-0.20950218936037146,0.630967323167539,4.571911210028601,0.375,0.6648381076987278,0.13150081634521626,-0.5311668471854318,0.7941684798758644,-0.19983301542010423,0.46283464811053676,-0.3510922715847684,38.21137707094077,-33.12921389518381,0.33133383176532316,4,-0.049999237060546875,-0.7884998321533203,-0.5674991607666016,0.9650001525878906,-0.9599990844726491,0,-0.011230184361454953,2.0277836646462934,39.22000122070313,1.3571389645775878,39.40999984741211,4.5384254232812,39.47000122070313,-0.011230184361454953
1965,2023-04-25,39.43999862670898,39.63000106811523,39.11000061035156,39.18000030517578,6185000.0,0.006635995903727654,-1.6000171662358857,-12.999618539004032,70.6466556970718,67.4541010763975,-0.1247128438013263,-0.4336460285802488,-0.4853058780779591,0.3811219751507906,4.204628117398166,0.5200004577636648,0.6106937849060188,0.3494991302490149,-0.29982415397532947,0.9988224144733593,0.024837488136846275,0.6741607723611835,-0.5818468595299677,72.26247292127232,-1.738011090803269,0.32466164211217075,4,-0.2749977111816335,-1.013498306274407,-0.8899993896484304,0.6725006103515696,-1.25,1,-0.019016227842667766,-1.0270328786612688,39.18000030517578,2.0277836646462934,39.22000122070313,1.3571389645775878,39.40999984741211,-0.019016227842667766
1966,2023-04-26,39.36000061035156,39.52000045776367,39.13000106811523,39.18000030517578,6803300.0,-0.0020283473413520436,-1.785722070844596,0.6923133353874332,60.119027345408554,65.62335552812054,-0.03595410523502096,-0.2922349720603634,-0.4449352546419263,0.46596107833294553,4.066019310272314,0.3899993896484446,0.5789569070515199,0.2210010528564439,-0.3479469676457043,0.7899490733585921,-0.06347295739463021,0.505475063107518,-0.45553788511637805,60.583953800489574,-12.619834881737269,0.28447401025107383,4,-0.09749984741210938,-0.9335002899169922,-0.8542509078979492,0.7524986267089844,-0.8500022888183594,2,-0.016260146842581924,-1.6000171662358857,39.43999862670898,-1.0270328786612688,39.18000030517578,2.0277836646462934,39.22000122070313,-0.016260146842581924
1967,2023-04-27,39.68000030517578,39.709999084472656,39.13000106811523,39.15999984741211,5971200.0,0.008130073421291018,1.0000000000000244,2.8888865341414824,64.36168917602743,65.25328956291222,-0.30843758971212054,-0.5614752962223761,-0.7871538598838157,0.15047694863214645,4.164247860983511,0.579998016357429,0.5406230427753798,0.49050064086914347,-0.08245073548763315,1.06345201722592,0.2040249526907587,0.7769763290475282,-0.7320052793677974,96.07858781290516,22.946825547628748,0.2864756881783869,4,-0.35250091552734375,-1.2135009765625,-1.1800003051757812,0.4324989318847656,-1.6199989318847656,3,-0.035786340038343134,-1.785722070844596,39.36000061035156,-1.6000171662358857,39.43999862670898,-1.0270328786612688,39.18000030517578,-0.035786340038343134
1968,2023-04-28,39.27000045776367,39.84000015258789,39.18999862670898,39.7400016784668,7061600.0,-0.010332657365394016,-1.0634809145514195,-0.9038477056816931,53.77781545373625,63.67982915957461,0.14328050555896255,-0.1239649096488904,-0.41265474301306426,0.5572252419634367,4.516655798487573,0.6500015258789134,0.4576091103202984,0.059000778198239345,-0.4905221793915189,0.6085237357879976,-0.21576070059663977,0.33376225699311846,-0.26104510726251107,31.73648864726633,-39.065509573143245,0.2747614787948783,4,0.12249946594238281,-0.7385005950927734,-0.7700004577636719,0.842498779296875,-1.4799995422363281,4,-0.02368220764794826,1.0000000000000244,39.68000030517578,-1.785722070844596,39.36000061035156,-1.6000171662358857,39.43999862670898,-0.02368220764794826
1969,2023-05-01,39.7599983215332,39.88000106811523,39.310001373291016,39.349998474121094,7369300.0,0.012477663816086393,-1.326557622091229,-0.8723378352055061,59.8455268626841,62.3864554501767,-0.34892178636724225,-0.5566557591869596,-0.921908121324428,0.0701452748907414,4.513249062765177,0.6100006103515554,0.39042944788481293,0.4944986343383775,-0.045227493505770155,1.0342247621825251,0.22463557041630366,0.7643616982604513,-0.6679384908233672,84.41523698173484,15.475391592734795,0.26986306392207327,5,-0.34749794006347656,-1.1099987030029297,-1.393498420715332,0.25150108337402344,-2.80999755859375,0,-0.04803822756646581,-1.0634809145514195,39.27000045776367,1.0000000000000244,39.68000030517578,-1.785722070844596,39.36000061035156,-0.04803822756646581
1970,2023-05-02,39.45000076293945,39.810001373291016,39.150001525878906,39.77999877929688,11098000.0,-0.007796719609665104,2.3845867934309495,-0.8048735101740978,52.96170813434639,60.7135324737778,-0.04525017850955493,-0.21017874674987524,-0.6422576649795246,0.38448117449107855,4.476439131182253,0.6599998474121094,0.37294075574025953,0.15450096130371094,-0.3537664038279047,0.6627683264353266,-0.09963272126209688,0.40863464386951875,0.43000030517577414,42.66662597656345,-25.152652011791986,0.25413368256580754,5,-0.03750038146972656,-0.42749977111816406,-1.1920013427734375,0.5189990997314453,-2.260002136230476,1,-0.031178695017715197,-1.326557622091229,39.7599983215332,-1.0634809145514195,39.27000045776367,1.0000000000000244,39.68000030517578,-0.031178695017715197
1971,2023-05-03,40.25,41.47000122070313,40.18999862670898,40.76800155639648,20626300.0,0.020278814235463516,-3.0125202542316694,1.56971112164328,65.16857544533407,60.89814652028116,-0.8079339021192666,-0.9286247640161065,-1.4597426705906855,-0.4139883007225649,4.721575454064446,2.020000457763679,0.3412571819888157,0.8725002288818331,0.30425709500359943,1.4407433627600668,0.5883786619427127,1.1566217958209535,-1.0999984741210938,47.86319909621026,-20.405330670199838,0.2841215669391175,5,-0.042499542236328125,-0.4324989318847656,-1.8885002136230469,-0.28100013732910156,-3.3699989318847727,2,-0.05118015834263412,2.3845867934309495,39.45000076293945,-1.326557622091229,39.7599983215332,-1.0634809145514195,39.27000045776367,-0.05118015834263412
1972,2023-05-04,40.84000015258789,40.91999816894531,40.25500106811523,40.47999954223633,10050100.0,0.014658388884171147,1.557697668618071,-0.694979785110952,71.32356034844659,61.832893207579666,-1.3116953818036095,-1.4496060816678664,-2.051384353421426,-1.0030041260950924,5.715976195987501,0.6699981689453125,0.3230244761881593,1.3715003967285142,0.5280416162186228,2.2149591772384056,0.9497710064735685,1.79322978698346,-1.6899986267089844,72.84477797472412,2.0239012208842126,0.42172939025494655,5,-0.6024990081787109,-1.0224990844726562,-2.4422502517700195,-0.8710002899169922,-4.259998321533203,3,-0.05705195451393852,-3.0125202542316694,40.25,2.3845867934309495,39.45000076293945,-1.326557622091229,39.7599983215332,-0.05705195451393852
1973,2023-05-05,41.31999969482422,41.44499969482422,40.63999938964844,40.72999954223633,7676800.0,0.011753171901149218,-1.0909086405318775,1.6388865341414827,71.60195253473971,63.31183455531055,-1.6343532947820663,-1.8529112587079055,-2.532962021637715,-1.4760247321835749,7.082660160156226,0.8050003051757812,0.3362718526448134,1.742499923706056,0.5761491269359666,2.9088507204761456,1.1593245253210114,2.325675322091101,-2.1235981750488264,93.53441613748669,25.171114975351017,0.5831753983850463,5,-1.029998779296875,-1.5024986267089844,-2.9609994888305664,-1.3985004425048828,-4.520000457763672,4,-0.0788963781609503,1.557697668618071,40.84000015258789,-3.0125202542316694,40.25,2.3845867934309495,39.45000076293945,-0.0788963781609503
1974,2023-05-08,41.08000183105469,41.33000183105469,40.90999984741211,41.2400016784668,5869900.0,-0.005808273609440362,1.4705987950049928,-0.27118611191930947,68.9253048644621,63.12057335168725,-1.2253564156843382,-1.535707327992263,-2.292850328255213,-1.2358014895997798,8.216304399430628,0.4200019836425781,0.36829608380210743,1.4035018920898423,0.08199862948111303,2.7250051546985716,0.7427502607854777,2.064253523394207,-1.8381283172607397,83.18967926941934,16.766415640956765,0.6607516313043652,5,-0.7800006866455078,-1.2625007629394531,-2.7060022354125977,-1.1585025787353516,-4.410003662109375,0,-0.08008765260181283,-1.0909086405318775,41.31999969482422,1.557697668618071,40.84000015258789,-3.0125202542316694,40.25,-0.08008765260181283
1975,2023-05-09,40.88000106811523,41.099998474121094,40.650001525878906,41.025001525878906,7023300.0,-0.004868567527381851,2.0508851560176384,0.9062537252938956,65.7718464457094,63.74866436283178,-0.8935796329737542,-1.2725753246083116,-2.0966692865813528,-1.031786277313806,9.36722387155501,0.4499969482421875,0.41839000143129823,1.1220010757446204,-0.2869125963321437,2.5309147478213845,0.41754423970623833,1.8264579117830024,-1.5935650001830979,53.90633149055953,-9.197172630070192,0.7044568360383823,5,-0.5799999237060476,-1.062499999999993,-2.5060014724731374,-1.1685009002685476,-4.0100021362304545,1,-0.096135034307546,1.4705987950049928,41.08000183105469,-1.0909086405318775,41.31999969482422,1.557697668618071,40.84000015258789,-0.096135034307546
1976,2023-05-10,40.68000030517578,41.09000015258789,40.400001525878906,40.66999816894531,6066200.0,-0.004892386441140206,-1.5091067985406927,-0.06898003209596884,63.774440806268416,63.68341454396967,-0.5438361023624267,-1.0143167449334598,-1.8796796830804894,-0.8319270405545325,10.638972707552394,0.6899986267089844,0.4893613189551118,0.8520002365112305,-0.5955042182749679,2.299504691297429,0.12824800911813128,1.5757524639043297,-1.349892934188233,35.71426281691714,-24.518848676714242,0.7237522273930986,5,-0.3699989318847656,-0.8624992370605469,-2.299750328063965,-1.6735000610351562,-3.6899986267089844,2,-0.08579158437279477,2.0508851560176384,40.88000106811523,1.4705987950049928,41.08000183105469,-1.0909086405318775,41.31999969482422,-0.08579158437279477
1977,2023-05-11,40.650001525878906,40.70000076293945,40.33000183105469,40.61000061035156,4147900.0,-0.0007374331138600976,4.285722070844686,3.9992372234935165,66.06745772533765,65.04893035192538,-0.4042879314467882,-0.9146493035140395,-1.8152819946383474,-0.796976538272439,11.4048846108645,0.3699989318847656,0.5173950700212728,0.7480012893676786,-0.7091572899643879,2.205159868699745,0.01942199970164893,1.4765805790337083,-1.2770962778970443,28.69957918505594,-32.11269494899492,0.7285792896660321,5,-0.3400001525878906,-0.5650005340576172,-2.351001739501953,-1.6435012817382812,-4.0300025939941335,3,-0.09274293520908217,-1.5091067985406927,40.68000030517578,2.0508851560176384,40.88000106811523,1.4705987950049928,41.08000183105469,-0.09274293520908217
1978,2023-05-12,40.65999984741211,40.7400016784668,40.51499938964844,40.56999969482422,4624500.0,0.0002459611600957867,-1.2500143050601766,2.2499523173755485,66.74212655339346,65.81521920644863,-0.2194579899920157,-0.8451132709797022,-1.7984378000427483,-0.8033517111102952,12.368775399197208,0.22500228881835938,0.5901205447801061,0.679999542236331,-0.7633448354096544,2.1233439198823163,-0.0416726465866617,1.4016717310593236,-1.2451526799758241,32.99980163574219,-29.404332808278042,0.7216721888229916,5,-0.34999847412109375,-0.5749988555908203,-2.354249954223633,-1.6534996032714844,-4.590000152587891,4,-0.10034427033125293,4.285722070844686,40.650001525878906,-1.5091067985406927,40.68000030517578,2.0508851560176384,40.88000106811523,-0.10034427033125293
1979,2023-05-15,40.16999816894531,40.81499862670898,40.09000015258789,40.79999923706055,5675000.0,-0.01205119725296766,1.1969655810190125,-7.0,57.84947418592965,66.35830432329124,0.3741658413822151,-0.32200306377116306,-1.298984477678978,-0.3155732341225246,13.434546967604025,0.7249984741210866,0.6220344526958357,0.15849800109863565,-1.2718541169530653,1.5888501191503366,-0.5566780579272148,0.8736740601244861,-0.71404792044369,7.920608841803109,-51.037366686439775,0.7151760590258509,5,0.6100025177001953,-0.08499717712402344,-1.6429977416992188,-1.1634979248046875,-4.099998474121094,0,-0.08389343005970185,-1.2500143050601766,40.65999984741211,4.285722070844686,40.650001525878906,-1.5091067985406927,40.68000030517578,-0.08389343005970185
1980,2023-05-16,39.0,39.97000122070313,38.97999954223633,39.95000076293945,9100700.0,-0.02912616933723977,-1.0000000000000144,1.5079351623665616,46.86410084641231,64.32447381229993,1.6467968326775022,0.855635006094289,-0.1313234018998628,0.8504851634065602,14.263647796345246,1.1899986267089844,0.6853300811103793,-0.9885002136230483,-2.4700682520540553,0.49306782480795874,-1.7292842328385518,-0.24771619440754478,2.470001220703132,0.9478887193468372,-55.416570880531765,0.7407840192155043,5,1.2124996185302734,1.085000991821289,-0.47299957275390625,0.006500244140625,-3.0900001525878906,1,-0.05974363669370997,1.1969655810190125,40.16999816894531,-1.2500143050601766,40.65999984741211,4.285722070844686,40.650001525878906,-0.05974363669370997
1981,2023-05-17,38.90999984741211,39.11999893188477,38.47000122070313,38.97000122070313,7796800.0,-0.0023076962202023266,2.611130537982924,0.06315928958348303,43.01268821685794,61.17882135323451,1.7061483472178693,0.9502499628323235,-0.03347099174137469,0.9297550224877966,15.495366270102256,0.6499977111816406,0.692718108524403,-1.0505002975463853,-2.593231986653329,0.4922313915605585,-1.8218661420998572,-0.2791344529929134,2.5102013397216894,18.763288419086656,-31.231853960144413,0.771365844553471,5,1.0475006103515625,1.0600013732910227,-0.3829994201660156,0.09650039672851562,-3.3600006103515625,2,-0.05242870530782118,-1.0000000000000144,39.0,1.1969655810190125,40.16999816894531,-1.2500143050601766,40.65999984741211,-0.05242870530782118
1982,2023-05-18,38.90999984741211,38.91999816894531,38.33000183105469,38.560001373291016,7300300.0,0.0,2.1892114813592873,-5.833174391251137,46.47057591560378,58.38644617333052,1.568535441533534,0.9600951686860384,-0.015140712716316784,0.9160417012793403,16.854630857223263,0.589996337890625,0.7476965319665609,-1.0255002975463867,-2.6210929348000747,0.5700923397073012,-1.8232966161732307,-0.22770397891954275,2.3921933410644627,23.339990513135074,-27.76824487265633,0.7977963186268447,5,0.9200019836425781,0.9900016784667969,-0.30299949645996094,0.09650039672851562,-3.329998016357422,3,-0.049344594615129744,2.611130537982924,38.90999984741211,-1.0000000000000144,39.0,1.1969655810190125,40.16999816894531,-0.049344594615129744
1983,2023-05-19,39.06999969482422,39.31499862670898,38.790000915527344,39.04999923706055,5899400.0,0.004112049551260766,1.058821329463801,0.05714441416893733,42.767299118299775,55.48000109042359,1.1798865830893064,0.8308810950834982,-0.13748707942266947,0.7405649622614519,17.523387555647847,0.5249977111816335,0.6909386487633213,-0.8580003738403335,-2.469088770249492,0.753088022568825,-1.6635445720449127,-0.05245617563575422,2.0538620122070412,29.778624465980158,-16.409434294056908,0.8055441982045787,5,0.6450004577636719,0.8300018310546875,-0.4629993438720703,-0.06349945068359375,-4.049999237060547,4,-0.06270798008897882,2.1892114813592873,38.90999984741211,2.611130537982924,38.90999984741211,-1.0000000000000144,39.0,-0.06270798008897882
1984,2023-05-22,38.7400016784668,39.34000015258789,38.6150016784668,39.27999877929688,5394000.0,-0.008446327589839653,1.1969655810189868,-26.99923707800913,42.58872568226633,52.904098783374366,1.2773788503126653,1.1870879901644713,0.22227053068522906,1.045984516675965,18.30993816104291,0.7249984741210938,0.5323656999443287,-1.1659984588623047,-2.831201733276437,0.4992048155518276,-1.9986000960693744,-0.333396821655235,2.2162284360058706,24.999999999999893,-20.73983890636861,0.8326016372070677,5,0.9699993133544922,1.1599998474121094,-0.13300132751464844,0.2664985656738281,-3.720001220703125,0,-0.06892106009191712,1.058821329463801,39.06999969482422,2.1892114813592873,38.90999984741211,2.611130537982924,38.90999984741211,-0.06892106009191712
1985,2023-05-23,38.68999862670898,39.040000915527344,38.5,38.75500106811523,7738600.0,-0.0012907343725184761,-1.4269720712535279,0.12037553776923625,30.693038455764068,49.22838741109611,1.0997067917413474,1.2416837546611248,0.2962628790831232,1.0791717404290324,19.67724085490336,0.5400009155273438,0.3173598399625206,-1.1785015106201229,-2.9199263056929112,0.5629232844526655,-2.049213908156517,-0.3077891130837287,2.1086577907586133,35.643306328252656,-9.421959656747262,0.8707123975363935,5,0.8825016021728587,1.210002899169929,-0.06799888610839133,0.31650161743164773,-3.1899986267089773,1,-0.06771773132284598,1.1969655810189868,38.7400016784668,1.058821329463801,39.06999969482422,2.1892114813592873,38.90999984741211,-0.06771773132284598
1986,2023-05-24,38.72000122070313,38.97000122070313,38.4900016784668,38.900001525878906,6208400.0,0.0007754612318193743,1.9999999999999112,2.7691314553989517,19.540241224825195,44.058696688816944,0.852041464801971,1.224032388757287,0.29044804864265217,1.0285249219497103,21.123222742724863,0.47999954223633523,0.11144400178638136,-1.1164989471435476,-2.9196925781546312,0.6866946838675361,-2.0180957626490894,-0.21490213163800576,1.9305359215796827,38.613865125678196,-2.8161351761458064,0.9015968155055406,5,0.8524990081787038,1.1800003051757741,0.035748481750481176,0.09649848937987571,-2.9099998474121165,2,-0.07257234722886707,-1.4269720712535279,38.68999862670898,1.1969655810189868,38.7400016784668,1.058821329463801,39.06999969482422,-0.07257234722886707
1987,2023-05-25,38.2599983215332,38.59000015258789,38.02000045776367,38.209999084472656,7841700.0,-0.011880239789971103,-1.6511830093771347,-0.27777306828297627,5.780364027655793,37.28516751929053,1.047528551024989,1.6571612313172466,0.770759235055138,1.4645201230017761,22.436496374491156,0.7000007629394602,-0.09693572290553476,-1.5055017471313477,-3.441569662403836,0.4305661681411408,-2.473535704767592,-0.5374677894951034,2.2513067020759223,18.181660549663324,-15.969378190799393,0.9680339576362448,5,1.157501220703125,1.4850025177001953,0.5007524490356445,0.5565013885498047,-2.4099998474121094,3,-0.07083113443179201,1.9999999999999112,38.72000122070313,-1.4269720712535279,38.68999862670898,1.1969655810189868,38.7400016784668,-0.07083113443179201
1988,2023-05-26,38.34000015258789,38.43999862670898,37.85499954223633,38.30500030517578,7170700.0,0.002091004562581489,3.978783500803773,0.7000076295109483,8.484909435807808,31.800215880388112,0.6747874696876295,1.5851871104702866,0.7101573877605674,1.3596143741432343,23.610281674277733,0.5849990844726491,-0.2990887106869451,-1.378999900817874,-3.4076364788673317,0.6496366772315838,-2.393318189842603,-0.36468161179314507,1.9720005057535985,32.65996033744002,4.517332793583833,1.0143182890247286,5,0.5725002288818359,1.322500228881836,0.42075061798095703,0.4764995574951172,-2.6800003051757812,4,-0.07198743637320792,-1.6511830093771347,38.2599983215332,1.9999999999999112,38.72000122070313,-1.4269720712535279,38.68999862670898,-0.07198743637320792
1989,2023-05-30,37.849998474121094,38.22999954223633,37.7400016784668,38.0,7503700.0,-0.012780429747434985,-1.6486720554272518,-4.285776566757493,7.799498246199747,27.459704480364493,0.8952319947296985,2.0287759976525592,1.2319960053210934,1.814265034754193,24.809760127002452,0.5999984741210938,-0.5414459908205416,-1.7735015869140653,-3.967132142196384,0.4201289683682532,-2.870316864555221,-0.6766863092729096,2.216302072609878,8.461296939143805,-15.744003115777554,1.0968152776411588,5,0.69000244140625,1.7550029754638672,0.9107522964477539,0.9665012359619141,-2.3899993896484375,1,-0.07476877491269529,3.978783500803773,38.34000015258789,-1.6511830093771347,38.2599983215332,1.9999999999999112,38.72000122070313,-0.07476877491269529
1990,2023-05-31,38.22000122070313,38.38000106811523,37.76499938964844,37.900001525878906,15509900.0,0.009775502285291227,-1.0847374342130545,-2.133309597680735,17.287331179793924,24.601331476246273,0.4503052626427291,1.646307048777679,0.8887923939567415,1.4092668819006846,26.38641870651448,0.6150016784667898,-0.801852660760602,-1.341998863220205,-3.623325040630469,0.9393273141900593,-2.482661951925337,-0.20133577451507279,1.5671434618361388,39.02436755087075,15.602575630739146,1.1406630887051314,5,0.31999969482421164,1.3850002288818288,0.5407495498657156,0.5964984893798757,-2.819999694824226,2,-0.08372581529919143,-1.6486720554272518,37.849998474121094,3.978783500803773,38.34000015258789,-1.6511830093771347,38.2599983215332,-0.08372581529919143
1991,2023-06-01,38.18999862670898,38.47000122070313,38.11000061035156,38.27999877929688,6727000.0,-0.0007849972013580508,-1.8800488288701263,-0.2812507450588084,17.287313641044705,21.358746779073034,0.41061575805279205,1.5958885552406272,0.9425741646224424,1.3836257451367615,25.34069791922544,0.3600006103515696,-1.0012052832099414,-1.2690013885498104,-3.6048996013615238,1.066896824261903,-2.436950494955667,-0.10105228214395368,1.3514888953415962,52.94091247722314,28.939742673144824,1.1679491064058583,6,0.3500022888183665,1.4150028228759837,0.6057519912719798,0.6265010833740305,-2.559997558593743,3,-0.07043725382141464,-1.0847374342130545,38.22000122070313,-1.6486720554272518,37.849998474121094,3.978783500803773,38.34000015258789,-0.07043725382141464
1992,2023-06-02,38.5099983215332,38.540000915527344,38.040000915527344,38.15999984741211,9652700.0,0.008379149157665244,1.4390026051358393,-3.8888653414142125,23.587301884847548,19.227635975356122,0.031188679744978742,1.1514144574742033,0.6657142082620524,1.0155053742804654,24.272971621092314,0.5,-1.0495946556874358,-0.8325016021728544,-3.1100808617185436,1.4450776573728348,-1.971291231945699,0.3062880275999902,0.8153108992873186,96.2496721741411,70.35523705920028,1.1387896297728437,6,0.030002593994140625,1.0950031280517578,0.3345022201538086,0.3065013885498047,-2.75,4,-0.0701115831192457,-1.8800488288701263,38.18999862670898,-1.0847374342130545,38.22000122070313,-1.6486720554272518,37.849998474121094,-0.0701115831192457
1993,2023-06-05,38.060001373291016,38.36000061035156,37.849998474121094,38.0,6678200.0,-0.011685197814993664,-1.8333103747893995,0.171433242506812,23.821446116828255,17.14238269030745,0.3607919243244382,1.417325018743007,1.1593470764244813,1.412200659193367,22.68974653870454,0.6599998474121094,-1.0814418680890512,-1.1194986343383775,-3.2639118079452487,1.0249145392684937,-2.1917052211418167,-0.04729204753493832,1.0750709424470557,40.0,11.34322916219704,1.0722065868034363,6,0.3299999237060547,1.5450000762939453,0.8369979858398438,0.7564983367919922,-2.420001983642578,0,-0.058066285323910005,1.4390026051358393,38.5099983215332,-1.8800488288701263,38.18999862670898,-1.0847374342130545,38.22000122070313,-0.058066285323910005
1994,2023-06-06,37.790000915527344,38.29499816894531,37.459999084472656,38.150001525878906,5271000.0,-0.00709407377880833,1.5692520775623269,-5.999872846334796,30.671018410411378,17.139936018601595,0.5384913318625877,1.5053913283599485,1.4462448144381312,1.62311584822708,21.198305262786604,0.8349990844726562,-1.1511569350585873,-1.224999046325685,-3.2573949658882455,0.8073968732368755,-2.2411970061069653,-0.20880108654440477,1.1776629237381755,30.555673292925867,-1.539739074012978,1.0161979597812811,6,0.4249992370605469,1.6749992370605469,1.1719989776611328,1.026498794555664,-1.94000244140625,1,-0.05636414439037629,-1.8333103747893995,38.060001373291016,1.4390026051358393,38.5099983215332,-1.8800488288701263,38.18999862670898,-0.05636414439037629
1995,2023-06-07,36.95000076293945,37.27299880981445,36.72100067138672,37.22999954223633,11075900.0,-0.022228106171935713,2.0164054031518384,0.7777730682829653,24.742361289993127,17.717949359175808,1.2356592870738652,2.145890509931334,2.280189889595306,2.4006220732471846,20.555220703776474,1.069000244140625,-1.242187740253641,-1.8684991836547837,-3.901606995072598,0.1646086277630303,-2.8850530893636943,-0.8519452779458732,1.8065900106550643,12.589338142773258,-20.317057997935862,1.0165539057089084,6,0.7054996490478516,2.1455001831054688,2.081249237060547,1.8014984130859375,-1.44000244140625,2,-0.040324807786235706,1.5692520775623269,37.790000915527344,-1.8333103747893995,38.060001373291016,1.4390026051358393,38.5099983215332,-0.040324807786235706
1996,2023-06-08,37.18999862670898,37.22000122070313,36.66999816894531,36.84000015258789,6077000.0,0.006495205921896563,1.6829177521398746,-1.2499999999999747,29.126251347177487,20.311936839122662,0.8446285865166558,1.7191670829534118,2.043570835876899,2.0990511126807263,20.48353835839255,0.5500030517578196,-1.3116845879590073,-1.4540012359619183,-3.412092809494503,0.5040903375706662,-2.4330470227282106,-0.47495544919562604,1.2408977305322892,27.807470267844014,-6.048393075336062,0.9790457867662906,6,0.41500091552735086,1.8800010681152415,2.0275020599365305,1.5465011596679759,-1.6800003051757741,3,-0.04813114189104961,2.0164054031518384,36.95000076293945,1.5692520775623269,37.790000915527344,-1.8333103747893995,38.060001373291016,-0.04813114189104961
1997,2023-06-09,36.88000106811523,37.099998474121094,36.77000045776367,36.96500015258789,7828200.0,-0.008335508740006214,-1.1639192535708032,-0.2428555858310879,24.356036545981524,22.075395406919743,1.0485542168336792,1.8258567610528615,2.3443880909957215,2.3464848364690667,20.569964087405374,0.4199981689453054,-1.340662027698933,-1.5754987716674904,-3.444305669463347,0.2933081261283661,-2.509902220565415,-0.6410953227695657,1.2339336152327647,12.426189100364345,-21.038874978321523,0.9344034488979273,6,0.7249984741211009,2.1774978637695384,3.132499694824226,2.4664993286132884,-0.7400016784667898,4,-0.03389370834592209,1.6829177521398746,37.18999862670898,2.0164054031518384,36.95000076293945,1.5692520775623269,37.790000915527344,-0.03389370834592209
1998,2023-06-12,36.58000183105469,36.92499923706055,36.27999877929688,36.790000915527344,9796700.0,-0.008134469315943305,1.6875258289092752,2.470604075037941,24.528359602804784,23.934157779875854,1.1986990752743978,1.9020390019445443,2.6260512187300264,2.6241729161501155,20.770774359573956,0.6450004577636648,-1.352950352370442,-1.6714981079101534,-3.41351385545903,0.07051763963872304,-2.5425059816845916,-0.8004902341357152,1.274024279700825,14.888493430767182,-18.83573279560651,0.8710078737744394,6,0.8299980163574219,2.2824974060058594,3.4474992752075195,2.766498565673828,-0.18000030517578125,0,-0.022416715923325614,-1.1639192535708032,36.88000106811523,1.6829177521398746,37.18999862670898,2.0164054031518384,36.95000076293945,-0.022416715923325614
1999,2023-06-13,36.79999923706055,36.84000015258789,36.459999084472656,36.61000061035156,6304600.0,0.006014144204309346,1.8148179544780232,-0.9047593097184378,28.571453286000235,25.187949125009894,0.9097678039168073,1.4931808677266858,2.395376552158716,2.376849586102715,21.953246592237534,0.3800010681152344,-1.2728749402954591,-1.2830007553100558,-2.8904055807816107,0.3244040701614992,-2.0867031680458297,-0.47929834257428183,0.7392214074032424,52.3666104514247,18.105009506937968,0.8037024127357763,6,0.6100006103515625,2.0050010681152344,3.253751754760742,2.5465011596679688,-0.4799995422363281,1,-0.03152173563753491,1.6875258289092752,36.58000183105469,-1.1639192535708032,36.88000106811523,1.6829177521398746,37.18999862670898,-0.03152173563753491
2000,2023-06-14,36.66999816894531,36.91999816894531,36.41999816894531,36.68999862670898,7445300.0,-0.0035326377937614506,1.0833353201567206,-0.10526632802614366,27.272704204623338,26.297436965407517,0.8904156097711535,1.5174756822392368,2.5071667583198263,2.4810461034885805,23.777970290493293,0.5,-1.2252414768718722,-1.29650173187256,-2.9608051903410484,0.36780172659592836,-2.1286534611068078,-0.4643500026383123,0.6173781024850982,41.48918901369965,7.456814094532142,0.8321517292342447,6,0.7400016784667969,2.020000457763672,3.3887529373168945,2.676502227783203,-0.31999969482421875,2,-0.02236159628496115,1.8148179544780232,36.79999923706055,1.6875258289092752,36.58000183105469,-1.1639192535708032,36.88000106811523,-0.02236159628496115
2001,2023-06-15,36.86999893188477,37.09000015258789,36.685001373291016,36.95000076293945,7082200.0,0.005454070709739911,1.2499894036366719,4.000000000001066,33.64706600413619,27.415188534217368,0.5403002460995836,1.219322294744721,2.298640723437785,2.25007433894438,24.866285044952395,0.4200019836425781,-1.1201491870969775,-0.9945009231567283,-2.665371830498998,0.6763699841855413,-1.8299363768278596,-0.15906546948559708,-0.5900001525878906,71.95126489825981,34.43031582674287,0.8354354536711334,6,0.450000762939446,1.81500053405761,3.1887521743774343,2.476501464843743,-0.31999969482422586,3,-0.03688637509494086,1.0833353201567206,36.66999816894531,1.8148179544780232,36.79999923706055,1.6875258289092752,36.58000183105469,-0.03688637509494086
2002,2023-06-16,36.9900016784668,37.13999938964844,36.43000030517578,36.81999969482422,12250200.0,0.0032547531884588032,2.021289374792017,-2.124976158687963,34.26575540771019,28.575667344315356,0.2034013785534725,0.9993395601792656,2.158113831942096,2.1065095006598042,25.936319186655055,0.7099990844726562,-1.0769143585734895,-0.7784982681274428,-2.416754897732325,0.8597583614774393,-1.597626582929884,0.040630046674998255,-0.6938028717040936,82.55841805503792,42.5875353711265,0.8191283148024402,6,0.2974967956542969,1.5574970245361328,3.073749542236328,2.3564987182617188,-0.6300010681152344,4,-0.040010902670360116,1.2499894036366719,36.86999893188477,1.0833353201567206,36.66999816894531,1.8148179544780232,36.79999923706055,-0.040010902670360116
2003,2023-06-20,36.61999893188477,37.150001525878906,36.599998474121094,37.04999923706055,6844200.0,-0.010002777231486792,-1.3404324394519835,-2.5293840457757915,35.25181106554426,29.08464430599679,0.38851518272323204,1.239956536955063,2.4990012898630027,2.4484836542208726,27.732994376618414,0.5500030517578125,-1.045573290331042,-1.026000976562493,-2.6202987447836392,0.5682967916586534,-1.8231498606730625,-0.22885209245192328,-0.2900481018066401,27.397238798951673,-15.875343058907038,0.7971488841105716,6,0.15649986267089133,1.927499771118157,3.5775022506713796,2.726501464843743,-0.4199981689453196,1,-0.013107579362008237,2.021289374792017,36.9900016784668,1.2499894036366719,36.86999893188477,1.0833353201567206,36.66999816894531,-0.013107579362008237
2004,2023-06-21,36.06999969482422,36.61000061035156,36.0,36.5,8490300.0,-0.015019094841689729,-1.1403541647147006,1.0000000000000164,25.28733011437076,29.145196397594308,0.7474797509729996,1.6650370848133775,3.014183451252876,2.971602015463887,29.603860532735478,0.6199989318847727,-1.080247752862519,-1.442500114440918,-3.097093198220705,0.2120929693388689,-2.2697966563308114,-0.6152035725510245,1.0800018310546875,6.086921908274897,-36.164731011112146,0.8272965418898922,6,0.5400009155273438,2.3374996185302734,4.127501487731934,3.276500701904297,0.09000015258789062,2,0.009148928024583336,-1.3404324394519835,36.61999893188477,2.021289374792017,36.9900016784668,1.2499894036366719,36.86999893188477,0.009148928024583336
2005,2023-06-22,36.06999969482422,36.18000030517578,35.86000061035156,36.11999893188477,5865700.0,0.0,2.7646583641871425,0.11627721296642947,25.462951925055307,28.738163128469623,0.6811549787261839,1.5375186360563475,2.973812785549029,2.943969244715369,31.466357680742384,0.31999969482421875,-1.0953203207159987,-1.311500167846681,-2.988279988383809,0.3652796526904467,-2.1498900781152415,-0.47311025757812075,1.0800018310546875,16.278987242951686,-23.603496863696023,0.8383899102685629,6,0.4350013732910156,1.845001220703125,4.36250114440918,3.276500701904297,0.1100006103515625,3,0.006930967621712414,-1.1403541647147006,36.06999969482422,-1.3404324394519835,36.61999893188477,2.021289374792017,36.9900016784668,0.006930967621712414
2006,2023-06-23,35.90999984741211,36.25,35.880001068115234,36.099998474121094,12208100.0,-0.004435815047568958,-1.960036621652552,3.800030518043253,18.74998853755727,28.11526890531137,0.7157628309409958,1.555982323676595,3.0897833010982367,3.0642677307213972,33.34818927674268,0.3699989318847656,-1.160528883406883,-1.3309999465942397,-3.00645597028133,0.3444560770928504,-2.1687279584377848,-0.49327193475069464,1.1884016418457009,3.8759070988804316,-27.6836480995684,0.8377280118435453,6,0.595001220703125,1.6900005340576172,4.238750457763672,3.4365005493164062,-0.029998779296875,4,0.012252816167602765,2.7646583641871425,36.06999969482422,-1.1403541647147006,36.06999969482422,-1.3404324394519835,36.61999893188477,0.012252816167602765
2007,2023-06-26,35.54999923706055,35.93000030517578,35.029998779296875,35.93000030517578,6648900.0,-0.010025079695941796,3.7368368217637906,2.000020077499147,19.1645906089081,27.519294572656182,0.9691823684868268,1.7945545511949632,3.404209742595441,3.379515796258545,34.960404221631116,0.9000015258789062,-1.1325176141404327,-1.5555006027221694,-3.31993856883971,0.20893736339537128,-2.4377195857809397,-0.6732816196633991,1.4988662170410123,24.52829170160469,-5.717253665375079,0.8822189830587714,6,0.5400009155273438,1.635000228881836,4.413751602172852,3.7965011596679688,0.7700004577636719,0,0.028129395821688385,-1.960036621652552,35.90999984741211,2.7646583641871425,36.06999969482422,-1.1403541647147006,36.06999969482422,0.028129395821688385
2008,2023-06-27,35.58000183105469,35.77000045776367,35.40999984741211,35.72999954223633,7221400.0,0.0008439548421386167,2.1304463204683795,0.3947297093811173,21.14885081054797,26.694560964272597,0.8743607281531283,1.630789371257329,3.330298616513332,3.3043210787998163,36.45769775133309,0.3600006103515625,-1.1418050203109402,-1.38749809265137,-3.1769508148037957,0.40195462950105565,-2.2822244537275864,-0.49277173157515364,1.347731622558591,34.81027939003544,4.413778152554787,0.8947263610762135,6,0.5099983215332031,1.6049976348876953,4.284999847412109,3.766498565673828,-0.01000213623046875,1,0.02192239289364184,3.7368368217637906,35.54999923706055,-1.960036621652552,35.90999984741211,2.7646583641871425,36.06999969482422,0.02192239289364184
2009,2023-06-28,35.02000045776367,35.2599983215332,34.84999847412109,35.2599983215332,8543200.0,-0.01573921710150783,2.4166958069746594,1.6000101726812646,22.816920478136865,26.19947388355188,1.2910879834021287,2.074251610040619,3.8247941300285433,3.824197068211916,38.02990519494465,0.7300033569336009,-1.1184839025164308,-1.8059995651245089,-3.743098644329514,0.13109951408049625,-2.774549104727015,-0.8374500255220028,1.7938689153906253,12.142985596809183,-19.65892022112724,0.9685495396025033,6,0.9799995422363281,2.0749988555908203,4.787500381469727,4.326499938964844,0.2599983215332031,2,0.03369503968450638,2.1304463204683795,35.58000183105469,3.7368368217637906,35.54999923706055,-1.960036621652552,35.90999984741211,0.03369503968450638
2010,2023-06-29,35.02000045776367,35.09000015258789,34.830001831054695,35.0,5822200.0,0.0,2.2499821185894255,-0.08333598245223639,17.220622843431727,24.374313532362493,1.1537513868032079,1.9206987905322848,3.7605167740448735,3.7934042939770904,40.00463574086414,0.259998321533196,-1.0788453810242018,-1.6459995269775405,-3.6264338678654866,0.33443481391040564,-2.63621669742151,-0.655782356533571,1.6367592434679707,13.38020223294355,-18.145119094372912,0.990217170443973,6,0.970001220703125,1.9150009155273438,4.785000801086426,4.326499938964844,-0.020000457763671875,3,0.03255280910185454,2.4166958069746594,35.02000045776367,2.1304463204683795,35.58000183105469,3.7368368217637906,35.54999923706055,0.03255280910185454
2011,2023-06-30,35.5,35.58000183105469,35.189998626708984,35.220001220703125,8907000.0,0.013706440204512171,-1.2941097273645237,13.999618539004388,30.172439307524314,23.91950063234184,0.5129196280450117,1.2952462818198427,3.2201698045259164,3.276308617486521,41.833361269552185,0.5600013732910156,-1.0649819677433214,-1.0315000534057646,-2.9402196750265404,0.8772195682150112,-1.9858598642161525,-0.07714024259537666,0.9740839142139492,60.90900894027538,25.853764833625632,0.9543598108103882,6,0.4900016784667969,1.4000015258789134,4.236250877380371,3.8465003967285156,-1.0400009155273438,4,0.01915493817396574,2.2499821185894255,35.02000045776367,2.4166958069746594,35.02000045776367,2.1304463204683795,35.58000183105469,0.01915493817396574
2012,2023-07-03,35.810001373291016,35.939998626708984,35.3849983215332,35.4900016784668,3840600.0,0.008732433050451238,-1.09431545005686,1.1428610354223434,38.9685042382376,24.332466540418878,0.020040082612915455,0.8143486132675264,2.854113333310714,2.9368643237782734,43.37406954497757,0.5550003051757812,-1.0280723411046537,-0.5864988327026381,-2.2752764095133315,1.1022787441080553,-1.4308876211079848,0.25788995570270856,0.49967433260700744,88.28850191938243,48.5886659699877,0.8443887884053464,7,-0.09000015258789062,0.8999996185302734,3.9262495040893555,3.5364990234375,-1.2900009155273438,0,0.001954752642830959,-1.2941097273645237,35.5,2.2499821185894255,35.02000045776367,2.4166958069746594,35.02000045776367,0.001954752642830959
2013,2023-07-05,35.849998474121094,36.02999877929688,35.61000061035156,35.7400016784668,7293800.0,0.0011169254201679468,-1.270266926479269,0.34374031423598694,35.649574333956835,25.483827009261777,-0.1571991742995209,0.6327351152332383,2.763495330410663,2.874862552768505,44.661756627591984,0.4199981689453196,-1.0511233843099816,-0.43600158691405966,-1.946252765906678,1.0742495920785586,-1.1911271764103688,0.3191240025822495,0.31170984429259363,84.99993642154996,44.96487405346889,0.7551255894963108,7,-0.30999755859375,0.8350028991699219,3.7312517166137695,3.496501922607422,-1.4599990844726491,2,0.01311021591932282,-1.09431545005686,35.810001373291016,-1.2941097273645237,35.5,2.2499821185894255,35.02000045776367,0.01311021591932282
2014,2023-07-06,35.65999984741211,35.88999938964844,35.529998779296875,35.81999969482422,6234400.0,-0.0052998224489783086,1.4000101725519118,-1.4545864400901682,35.01489087383564,26.545153559126252,-0.0351740970720158,0.6903733298104555,2.9009111074238234,3.0444023724374887,45.54172989455062,0.3600006103515625,-1.0988827510511712,-0.5195001602172837,-1.8757403913799422,0.8367400709453747,-1.197620275798613,0.1586199553640455,0.36999893188477273,69.16667726307432,28.104556916959083,0.6781201155813295,7,-0.11999893188476562,1.0250015258789062,3.627500534057617,3.6865005493164062,-1.1100006103515554,3,-0.002523840520835652,-1.270266926479269,35.849998474121094,-1.09431545005686,35.810001373291016,-1.2941097273645237,35.5,-0.002523840520835652
2015,2023-07-07,35.459999084472656,35.775001525878906,35.439998626708984,35.650001525878906,5440600.0,-0.005608546376759671,-1.9130261717583839,1.1875163912929452,29.080161688515147,27.692950575899353,0.07733058213649002,0.8147985766823354,3.036539044500657,3.2107579149526018,45.70313181431233,0.3350028991699219,-1.1404455191573604,-0.645000839233397,-1.9866491456764876,0.6966474672096936,-1.3158249924549423,0.0258233139881483,0.5699996948242259,32.14290579970091,-4.804907203645854,0.6708241532215463,7,-0.029998779296867895,1.2250022888183594,3.612502098083496,3.8865013122558594,-1.2199974060058523,4,-0.00507615086923674,1.4000101725519118,35.65999984741211,-1.270266926479269,35.849998474121094,-1.09431545005686,35.810001373291016,-0.00507615086923674
2016,2023-07-10,35.400001525878906,35.84000015258789,35.349998474121094,35.630001068115234,11608700.0,-0.0016919785714269997,-1.9696563363349477,1.2105083520719564,25.98188077174406,28.450427260658905,0.06411991479472334,0.7734746572955942,3.032718341878052,3.2252427810351634,45.85934282476478,0.4900016784667969,-1.0903401242163824,-0.6154985427856445,-1.8895052287743894,0.6585081432031004,-1.2525018857800134,0.02150480020872436,0.50999755859376,7.353386664273056,-22.84080572467457,0.6370033429943721,7,0.029998779296882105,1.2849998474121094,3.672499656677246,3.9464988708496094,-1.6400032043457102,0,-0.011299477645120626,-1.9130261717583839,35.459999084472656,1.4000101725519118,35.65999984741211,-1.270266926479269,35.849998474121094,-0.011299477645120626
2017,2023-07-11,35.630001068115234,35.74499893188477,35.35499954223633,35.58000183105469,7666400.0,0.006497161930012485,1.7857600239784377,-0.21738841988290514,34.38488271905031,29.921097472714717,-0.17135807969273742,0.4690764783183994,2.7299412339888605,2.9577911576690425,46.02399567232859,0.3899993896484446,-1.0379671254086489,-0.3229990005493164,-1.5397950023167795,0.8937970012181466,-0.9313970014330479,0.2853990003344151,0.20999908447265625,41.1768335782962,10.18977873245787,0.608398000883733,7,-0.20000076293944602,1.0550003051757812,3.442500114440918,3.7164993286132812,-2.0699996948242188,1,-0.03283755118069853,-1.9696563363349477,35.400001525878906,-1.9130261717583839,35.459999084472656,1.4000101725519118,35.65999984741211,-0.03283755118069853
2018,2023-07-12,35.7599983215332,35.81999969482422,35.59000015258789,35.75,6360200.0,0.0036485335257063767,2.5384254232811996,0.19996948195620662,44.36360357611024,32.31517337248954,-0.3052366418659247,0.28933092423498863,2.5403940213440848,2.786725742702842,45.65517760315127,0.22999954223632812,-0.9405570416710347,-0.15200157165527628,-1.334622443295089,1.0306192999845365,-0.7433120074751827,0.4393088641646301,-0.9299964904785085,75.92576894276552,40.06275365088264,0.591310435819905,7,-0.32999801635741477,0.8350028991699219,3.312502861022949,3.5865020751953125,-2.269996643066399,2,-0.03467555710210579,1.7857600239784377,35.630001068115234,-1.9696563363349477,35.400001525878906,-1.9130261717583839,35.459999084472656,-0.03467555710210579
2019,2023-07-13,35.63999938964844,35.900001525878906,35.45000076293945,35.7599983215332,6825800.0,-0.003355674986497581,1.2499737743064496,-12.001907668828691,42.50869273956871,35.12495891650476,-0.09838870140988831,0.33515320248897496,2.582424292300473,2.8701303316159894,45.329059451498416,0.4500007629394531,-0.821424971433089,-0.21400051116943075,-1.3248535788696074,0.8968525565307459,-0.7694270450195191,0.3414260226806576,-0.7901976013183543,52.72714662227771,13.792576175925923,0.555426533850089,7,-0.030000686645507812,0.9225006103515625,3.357501983642578,3.706501007080078,-1.9799995422363281,3,-0.03507295234025887,2.5384254232811996,35.7599983215332,1.7857600239784377,35.630001068115234,-1.9696563363349477,35.400001525878906,-0.03507295234025887
2020,2023-07-14,35.849998474121094,35.915000915527344,35.47999954223633,35.72999954223633,6536200.0,0.005892230304965995,2.47995788638479,-1.0,48.97257723797094,37.213863130998824,-0.1992213983864346,0.06384535543023873,2.3052828865561352,2.6208737333957473,45.17921747799094,0.4350013732910156,-0.7134225544862929,0.03699855804443075,-1.0054698606055794,1.079466976694441,-0.4842356512805779,0.5582327673694394,-0.9581886962890565,88.49519282704979,43.261831331319655,0.5212342093250063,7,-0.15999984741210938,0.20150184631347656,2.990001678466797,3.496501922607422,-2.3699989318847656,4,-0.036262183888207566,1.2499737743064496,35.63999938964844,2.5384254232811996,35.7599983215332,1.7857600239784377,35.630001068115234,-0.036262183888207566
2021,2023-07-17,35.5099983215332,35.790000915527344,35.47999954223633,35.689998626708984,6698800.0,-0.009483965608347966,-1.583367771879073,-1.5000158947134183,49.31032759110569,38.36295461465084,0.159074554030461,0.31276941690151006,2.5470152448938777,2.9213164842908554,45.46343919498828,0.3699989318847656,-0.5823273784325878,-0.2350015640258789,-1.1577092365352115,0.6877061084834537,-0.6963554002805452,0.2263522722287874,-0.556797075439448,27.678285570261785,-19.340755586725457,0.4613538362546681,7,0.18000030517578125,0.5150032043457102,2.86550235748291,3.5855026245117188,-2.209999084472649,0,-0.03576448051523207,2.47995788638479,35.849998474121094,1.2499737743064496,35.63999938964844,2.5384254232811996,35.7599983215332,-0.03576448051523207
2022,2023-07-18,35.5099983215332,35.720001220703125,35.2400016784668,35.54999923706055,6004500.0,0.0,1.5262809187279152,0.22222693171703473,48.7804229674713,39.82193779615245,0.1252111391956987,0.2068094367445994,2.4277010032333166,2.8859879148812695,45.59729632378293,0.4799995422363281,-0.4270021593042941,-0.16100139617920206,-0.8776861108620579,0.5556833185036538,-0.51934375352063,0.19734096116222588,-0.49908909527343326,39.999547887220466,-8.210056973686456,0.35834235734142733,7,0.06750297546386719,0.48000335693359375,2.8275012969970703,3.5600013732910156,-2.019996643066399,1,-0.04928189475409828,-1.583367771879073,35.5099983215332,2.47995788638479,35.849998474121094,1.2499737743064496,35.63999938964844,-0.04928189475409828
2023,2023-07-19,36.13999938964844,36.18999862670898,35.63999938964844,35.689998626708984,8147600.0,0.017741512190756703,1.0000000000000258,-11.249761586877742,69.04765920895393,43.603356500054474,-0.5133069430271178,-0.4859085785772592,1.667772172345316,2.2212486541731096,45.300608406657325,0.6800003051757741,-0.3333354359689267,0.492999649047853,-0.11356390027329866,1.0995631983690046,0.18971787438727716,0.7962814237084288,-1.0748446620326106,94.73690550763816,40.23158022349783,0.30328177466057565,7,-0.4249992370605469,-0.14999771118164062,2.1912498474121094,2.9300003051757812,-2.6199989318847656,2,-0.07138898892998902,1.5262809187279152,35.5099983215332,-1.583367771879073,35.5099983215332,2.47995788638479,35.849998474121094,-0.07138898892998902
2024,2023-07-20,36.400001525878906,36.540000915527344,35.970001220703125,36.22000122070313,6593500.0,0.007194303835681426,1.4782644751463685,0.3999999999999842,71.56256295754113,48.32362330772403,-0.7345463197238331,-0.7588255659725647,1.2859217240676344,1.9299029471712643,44.08692981954869,0.5699996948242188,-0.2901085239827026,0.7365016937255859,0.06681920353562987,1.406184183915542,0.4016604486306079,1.071342938820564,-1.2448592863356254,89.23080986070478,28.30385052645338,0.33484124509497687,7,-0.5100002288818359,-0.4099998474121094,1.7362480163574219,2.474998474121101,-2.5500030517578196,3,-0.0799450474018033,1.0000000000000258,36.13999938964844,1.5262809187279152,35.5099983215332,-1.583367771879073,35.5099983215332,-0.0799450474018033
2025,2023-07-21,36.31999969482422,36.61999893188477,36.24499893188477,36.41999816894531,22388400.0,-0.0021978524093689833,-2.0000000000001705,-0.5555461365659525,64.64287563249147,52.61928940336263,-0.5808019427153823,-0.6947544715983653,1.2470809753859058,1.9769794493346282,42.61747162332561,0.375,-0.23815258848844678,0.6439998626708956,-0.0657635464279025,1.3537632717696937,0.28911815812149655,0.9988815672202946,-1.026371587682533,78.26088158382083,16.61569899395122,0.35488170454939766,7,-0.3899993896484375,-0.3299980163574219,1.7875003814697266,2.5550003051757884,-2.479999542236328,4,-0.07323788187672187,1.4782644751463685,36.400001525878906,1.0000000000000258,36.13999938964844,1.5262809187279152,35.5099983215332,-0.07323788187672187
2026,2023-07-24,36.349998474121094,36.5099983215332,36.29999923706055,36.36000061035156,6842200.0,0.0008259575866997881,-2.8181439866833125,0.10002288853284505,60.71425868262385,55.54477562153747,-0.5161509388110446,-0.7273933461884852,1.1025855370553614,1.9253918847139744,41.262280918015236,0.20999908447265625,-0.16383982931174046,0.6519987106323271,-0.11340007540385955,1.4173974966685137,0.26929931761423376,1.0346981036504204,-0.8972058680102393,80.43471049707222,21.244333084537665,0.3826993930180929,7,-0.4199981689453125,-0.3599967956542969,1.7000007629394531,2.5250015258789134,-2.5900001525878977,0,-0.07895458190811266,-2.0000000000001705,36.31999969482422,1.4782644751463685,36.400001525878906,1.0000000000000258,36.13999938964844,-0.07895458190811266
2027,2023-07-25,36.54999923706055,36.66999816894531,36.27000045776367,36.400001525878906,5689200.0,0.0055020844933966195,1.0512935883014622,-14.996567505720824,63.05973282850209,57.62212331624768,-0.6391381710880424,-0.8944966733364055,0.7890185666229357,1.7133683715364612,38.99216953334948,0.3999977111816406,-0.0380030675542784,0.8019994735717759,-0.04859989777646945,1.6525988449200213,0.3766997878976497,1.2272991592459022,-0.9571418718568196,88.34960445616427,31.084562226417745,0.4252996856741241,7,-0.5949993133544922,-0.55999755859375,1.452500343322754,2.3250007629394602,-2.8800010681152415,1,-0.08891929050177916,-2.8181439866833125,36.349998474121094,-2.0000000000001705,36.31999969482422,1.4782644751463685,36.400001525878906,-0.08891929050177916
2028,2023-07-26,36.36000061035156,36.599998474121094,36.13000106811523,36.459999084472656,6028300.0,-0.005198320948700097,1.4736884373682788,-0.6666666666666666,63.05973282850209,59.905572215018054,-0.3968072570987289,-0.6778184244668211,0.8605793709124399,1.8859659260595123,36.6968686741586,0.4699974060058665,0.10854968303604551,0.5730009078979492,-0.3158325625658307,1.4618343783617291,0.12858417266605926,1.0174176431298392,-0.6163435326240148,55.714441416893735,-0.04325999749215015,0.44441673523188824,7,-0.4050006866455078,-0.3699989318847656,1.5574979782104492,2.5149993896484446,-3.270000457763672,2,-0.07893286258822774,1.0512935883014622,36.54999923706055,-2.8181439866833125,36.349998474121094,-2.0000000000001705,36.31999969482422,-0.07893286258822774
2029,2023-07-27,36.20000076293945,36.59500122070313,36.13999938964844,36.40999984741211,5797100.0,-0.004400435773550537,-1.7575715540759667,2.100022888532845,64.01520679595237,61.57697549923821,-0.16652983121780807,-0.4478444513927897,0.9136368878179297,2.0213901172875097,33.892521864796606,0.4550018310546946,0.20533077286076207,0.3540010452270508,-0.47511141049719896,1.1831135009513005,-0.06055518263507764,0.7685572730891792,-0.3266559324414189,12.962976044986558,-43.8906376847918,0.4145562278621256,7,-0.24500083923339844,-0.4500007629394531,1.4619979858398438,2.674999237060554,-3.6199989318847585,3,-0.07403315604124217,1.4736884373682788,36.36000061035156,1.0512935883014622,36.54999923706055,-2.8181439866833125,36.349998474121094,-0.07403315604124217
2030,2023-07-28,36.15999984741211,36.400001525878906,36.060001373291016,36.36000061035156,8383600.0,-0.0011049976432125908,1.4285500197544994,0.9523887375113533,64.50379067495417,63.26513806411027,-0.0870891560097462,-0.33524689695888554,0.8817440481727914,2.0371316215970765,30.98189547296236,0.3400001525878906,0.2546144034860447,0.257000160217288,-0.4852044971483025,0.9992048175828785,-0.11410216846550725,0.6281024889000832,-0.17512354953145604,16.393278593182288,-44.791752374962996,0.3711023286827966,7,-0.2049999237060547,-0.4099998474121094,1.348750114440918,2.575000762939453,-3.6100006103515554,4,-0.06388278161058525,-1.7575715540759667,36.20000076293945,1.4736884373682788,36.36000061035156,1.0512935883014622,36.54999923706055,-0.06388278161058525
2031,2023-07-31,36.18000030517578,36.310001373291016,36.02000045776367,36.150001525878906,7959500.0,0.0005531100068603134,1.0,-0.14999332430525092,61.41077327559053,64.66851032056796,-0.002296650131683009,-0.3179951611067011,0.7915013666309392,1.9983303065665012,29.207053720373853,0.29000091552734375,0.3257167895295794,0.2430006027221694,-0.48360975437627474,0.9696109598206135,-0.12030457582705623,0.606305781271395,0.48999786376953125,24.61544781769204,-37.48528483176082,0.3633051785492235,7,-0.02500152587890625,-0.43000030517578125,1.0300006866455078,2.4850006103515625,-3.6100006103515625,0,-0.06467662058734525,1.4285500197544994,36.15999984741211,-1.7575715540759667,36.20000076293945,1.4736884373682788,36.36000061035156,-0.06467662058734525
2032,2023-08-01,35.880001068115234,36.36000061035156,35.54999923706055,36.25,9709800.0,-0.008291852806248556,1.7457666569682864,-12.3337995930824,52.325632973155194,62.810507405479214,0.39750931304514836,-0.0131574238698704,1.0163241200773072,2.2827028181339415,28.47686814146913,0.8100013732910156,0.355058907150827,-0.06049861907958842,-0.7852051184070632,0.6642078802478864,-0.42285186874332936,0.3018546305841525,0.7769971466064476,31.428768651158396,-27.728402746785466,0.3623532496637391,8,0.2299976348876953,-0.13000106811523438,1.172499656677246,2.7849998474121094,-3.200000762939453,1,-0.059085916484712064,1.0,36.18000030517578,1.4285500197544994,36.15999984741211,-1.7575715540759667,36.20000076293945,-0.059085916484712064
2033,2023-08-02,36.31999969482422,36.45000076293945,35.349998474121094,35.54999923706055,13250400.0,0.012263060580006258,1.1359213952127523,-2.0810883259616673,61.72413702385368,61.717348968402824,-0.015948260585723517,-0.43862803136757833,0.4995537935425176,1.8379399602093471,28.022834794651608,1.1000022888183594,0.4241357721783885,0.3559999465942383,-0.38661030070850444,1.098610193896981,-0.015305177057129526,0.7273050702456061,0.2927185607910161,77.91157275484835,17.199920344282283,0.37130512365137097,8,-0.3100013732910156,-0.5699996948242188,0.31750011444091797,1.9300003051757812,-3.3600006103515625,2,-0.07296259769122604,1.7457666569682864,35.880001068115234,1.0,36.18000030517578,1.4285500197544994,36.15999984741211,-0.07296259769122604
2034,2023-08-03,35.56999969482422,36.474998474121094,35.5099983215332,36.2599983215332,9136700.0,-0.020649779909190924,-1.3827123864423063,-0.896101579878227,45.930253189262075,59.638168696932894,0.6749083150351751,0.32072753713459434,1.17312261206186,2.576371112403116,27.429719706536343,0.9650001525878906,0.4836375235214163,-0.38950004577636577,-1.140905396213114,0.3619053046603824,-0.7652027209947363,-0.013797370557995237,0.9669553739013708,19.5556640625,-36.08662343512851,0.3757026752183724,8,0.4399986267089844,0.18000030517578125,1.067500114440918,2.6800003051757812,-1.9399986267089844,3,-0.0697216632981077,1.1359213952127523,36.31999969482422,1.7457666569682864,35.880001068115234,1.0,36.18000030517578,-0.0697216632981077
2035,2023-08-04,35.279998779296875,35.7599983215332,35.2599983215332,35.56999969482422,5770200.0,-0.008152963677689917,-2.0302862163036943,0.4202920184211545,46.6076795747348,58.07077101827854,0.8961061023950023,0.6287902579479976,1.3833586591787181,2.8501252980772165,26.846911729335325,0.5,0.41604941908909154,-0.6705009460449247,-1.4508514946151507,0.1098496025253013,-1.0606762203300377,-0.2803256717598117,1.1949996948242188,1.6461280042699489,-55.15677153115569,0.3901752742851146,8,0.6849994659423828,0.470001220703125,1.267500877380371,2.8800010681152344,-1.7199974060058594,4,-0.07653052839181507,-1.3827123864423063,35.56999969482422,1.1359213952127523,36.31999969482422,1.7457666569682864,35.880001068115234,-0.07653052839181507
2036,2023-08-07,35.0,35.404998779296875,34.950000762939446,35.209999084472656,7329200.0,-0.007936473610684613,-1.9354941917699446,0.7241324879640104,43.05179774007894,55.84766711956487,1.0778126180448453,0.9246950130721601,1.5777271597341027,3.111764877984797,26.29018557102667,0.454998016357429,0.2994915034145009,-0.930499649047853,-1.787040986463495,-0.0739583116322109,-1.3587703177556705,-0.5022289803400355,1.4749984741210938,3.278643416573521,-53.350932618399675,0.4282706687078196,8,0.7749996185302734,0.8099994659423828,1.4625015258789062,3.1500015258789134,-1.8100013732910156,0,-0.07000002179826992,-2.0302862163036943,35.279998779296875,-1.3827123864423063,35.56999969482422,1.1359213952127523,36.31999969482422,-0.07000002179826992
2037,2023-08-08,34.459999084472656,34.970001220703125,34.209999084472656,34.90999984741211,7586300.0,-0.015428597586495507,1.6666577434531498,2.1428701180744776,26.536320587846674,51.78951020393649,1.441789136971643,1.446722241917442,2.038886965021547,3.6305591238947983,26.008645904682137,0.7900009155273438,0.20135170448761386,-1.4120004653930636,-2.4869327108975483,-0.3370682198885788,-1.949466588145306,-0.8745343426408212,1.862499618530272,11.037530568112155,-39.08748669029279,0.5374661227522428,8,0.9425010681152344,0.9799995422363281,1.9850025177001953,3.690002441406257,-0.6899986267089844,1,-0.05484618223626281,-1.9354941917699446,35.0,-2.0302862163036943,35.279998779296875,-1.3827123864423063,35.56999969482422,-0.05484618223626281
2038,2023-08-09,34.52000045776367,34.845001220703125,34.43099975585937,34.470001220703125,6146100.0,0.0017411890564458243,-5.468663388466089,-0.11110922731318612,22.189342100362623,47.14219190442652,1.2218234831081247,1.3587226072159027,1.8965370770712155,3.54836699620882,25.91269521494236,0.4140014648437571,0.11015271585559105,-1.289999198913577,-2.5234798849833595,-0.05651851284379461,-1.9067395419484683,-0.6732588558786858,1.5489982910156215,13.686598535425325,-30.190905230278396,0.6167403430348918,8,0.8224983215332031,0.9199981689453125,1.6950006484985352,3.6300010681152415,-1.0699996948242259,2,-0.053302437085398946,1.6666577434531498,34.459999084472656,-1.9354941917699446,35.0,-2.0302862163036943,35.279998779296875,-0.053302437085398946
2039,2023-08-10,34.389999389648445,34.755001068115234,34.34000015258789,34.59999847412109,4152000.0,-0.0037659636845684963,-1.6774463477062413,-4.200045777065406,21.8658872673647,42.40464708136102,1.1935945253352216,1.4654074453454626,1.956777794223207,3.6639779947538997,25.665781194855107,0.41500091552734375,-0.020770902175478057,-1.3575002670288043,-2.7443846990054297,0.029384164947821034,-2.050942483017117,-0.6640580510404916,1.45591939941405,11.612928630671131,-26.762156460031097,0.6934422159883137,8,0.9524993896484304,1.0499992370605398,1.722501754760735,3.7600021362304688,-0.9700012207031392,3,-0.04158186480242354,-5.468663388466089,34.52000045776367,1.6666577434531498,34.459999084472656,-1.9354941917699446,35.0,-0.04158186480242354
2040,2023-08-11,34.549999237060554,34.560001373291016,34.31999969482422,34.43000030517578,6922400.0,0.004652510911653973,2.428516934143484,-0.571425976385177,24.7191215912854,38.32779689421601,0.8730048231025549,1.2680340543823903,1.7155103813859895,3.4854226011288247,25.455866501684792,0.24000167846679688,-0.14669515821593393,-1.132500457763662,-2.6175403387073217,0.35253942317999787,-1.8750203982354918,-0.38998051729183203,1.0996091874511578,28.45190288001796,-4.412780485585607,0.7425199404718292,8,0.792499542236321,0.8899993896484304,1.5625019073486257,3.6000022888183594,-0.6100006103515696,4,-0.026628022844019883,-1.6774463477062413,34.389999389648445,-5.468663388466089,34.52000045776367,1.6666577434531498,34.459999084472656,-0.026628022844019883
2041,2023-08-14,34.240001678466804,34.74499893188477,34.110000610351555,34.639999389648445,7806100.0,-0.008972433153087489,1.0819726466008834,-3.3333439298087484,18.528627914035226,34.57257410986934,0.982158237591193,1.5578816742734247,1.9399298359459394,3.773276861841218,25.31328650540667,0.6349983215332173,-0.28344585046108506,-1.378998184204093,-2.9976903533530717,0.23969398494488559,-2.188344268778579,-0.5696520996296073,1.2368536252402222,15.116392540942957,-10.286583608316437,0.809346084574488,8,1.0524978637695241,1.1499977111816335,1.8174991607665945,3.9099998474121094,-0.2200012207031321,0,-0.019859821023415214,2.428516934143484,34.549999237060554,-1.6774463477062413,34.389999389648445,-5.468663388466089,34.52000045776367,-0.019859821023415214
2042,2023-08-15,33.759998321533196,34.09999847412109,33.709999084472656,34.06999969482422,6197400.0,-0.014018788942860239,1.108110894600684,0.7750078678581483,17.17171230653186,29.622304696833588,1.2625889551916245,2.002738680365738,2.316696847867341,4.2356255010465915,24.97065255991678,0.5300025939941477,-0.4445402040021307,-1.7715015411377024,-3.5916612219110604,0.04865813963565557,-2.6815813815243814,-0.8614217007510234,1.5254973251040624,4.405210833047025,-16.45455949336178,0.910079840386679,8,1.332500457763679,1.4300003051757884,2.2975025177002024,4.390003204345717,0.730003356933608,1,-0.016883878055783175,1.0819726466008834,34.240001678466804,2.428516934143484,34.549999237060554,-1.6774463477062413,34.389999389648445,-0.016883878055783175
2043,2023-08-16,33.560001373291016,33.90999984741211,33.529998779296875,33.740001678466804,5400200.0,-0.00592408051497495,-2.1666030898340645,0.5806435734941338,17.000007629394545,26.407832967959422,1.150941933271092,2.1075957519326565,2.423511925401087,4.419020621554182,25.995358054960384,0.3800010681152344,-0.6157686578402632,-1.8424985885620089,-3.838303458929161,0.15330628180514339,-2.840401023745585,-0.8445961533784327,1.4734148233999065,2.4491867703431978,-18.607689535761686,0.9979024351835771,8,1.0849971771240234,1.5399971008300781,2.497499465942383,4.590000152587898,0.5999984741210938,2,0.0062574218080868604,1.108110894600684,33.759998321533196,1.0819726466008834,34.240001678466804,2.428516934143484,34.549999237060554,0.0062574218080868604
2044,2023-08-17,33.490001678466804,33.68000030517578,33.389999389648445,33.59000015258789,5742500.0,-0.0020858072693620278,1.0714441416893226,0.5555461365658692,16.873461815152808,23.104030994672527,1.0000294947889472,2.05370187268948,2.406299392084378,4.459707831660616,27.965579491315673,0.29000091552733664,-0.7562760582125989,-1.766998291015618,-3.8776036664263174,0.3436070843950816,-2.8223009787209676,-0.7116956033102682,1.2727993830931865,7.380245210512239,-13.67720859055241,1.0553026877053515,8,0.9074974060058523,1.539997100830071,2.522499084472649,4.659999847412109,0.8299980163574148,3,-0.0011944136614683298,-2.1666030898340645,33.560001373291016,1.108110894600684,33.759998321533196,1.0819726466008834,34.240001678466804,-0.0011944136614683298
2045,2023-08-18,33.65999984741211,33.860000610351555,33.450000762939446,33.490001678466804,6558300.0,0.005076087202904089,-2.2799987792966885,-1.700007629510998,19.85642854600583,20.526767750886624,0.643767283720095,1.7646815961522009,2.176346119997163,4.254381949695784,30.012382980002243,0.4099998474121094,-0.9793956397019272,-1.4640001296997056,-3.6271495152649322,0.699149255865521,-2.5455748224823225,-0.38242543691708875,0.8282408797655734,19.926239777029643,-0.6530140353527791,1.0815746927826144,8,0.5200004577636719,1.3699989318847656,2.4262495040893555,4.490001678466804,0.8400001525878906,4,-0.007130174674830125,1.0714441416893226,33.490001678466804,-2.1666030898340645,33.560001373291016,1.108110894600684,33.759998321533196,-0.007130174674830125
2046,2023-08-21,33.47999954223633,33.705001831054695,33.279998779296875,33.705001831054695,6604900.0,-0.005347602673552054,2.7777664750858664,-1.323557131316855,20.443313188712892,19.84976692876065,0.6542862288016877,1.8115220644844783,2.2853265262144618,4.401002281551918,32.22800398609751,0.4250030517578196,-1.1101674599604223,-1.5005004882812472,-3.7016529580493014,0.7006519814868071,-2.601076723165278,-0.3999242533972165,0.7885929174355084,24.3903460210834,4.9693585380554595,1.1005762348840276,8,0.5825004577636719,1.4949989318847656,2.390749931335449,4.670001983642585,0.5499992370605469,0,0.01373951883996738,-2.2799987792966885,33.65999984741211,1.0714441416893226,33.490001678466804,-2.1666030898340645,33.560001373291016,0.01373951883996738
2047,2023-08-22,33.299999237060554,33.52000045776367,33.21500015258789,33.40999984741211,6852700.0,-0.005376353274697543,-1.17858310626703,0.4888866283504947,10.263143893421216,18.52463379465605,0.729110065816144,1.8293480742474273,2.4007447135257323,4.541766258181575,34.96855705617002,0.30500030517578125,-1.241482262467116,-1.518000793457027,-3.7111347243522417,0.6751331374381877,-2.6145677589046343,-0.42143382800941964,0.7708744865362931,12.230089467040926,0.19918498107918836,1.0965669654476091,8,0.6850013732910085,1.6424999237060476,2.5575008392333913,4.850002288818359,0.450000762939446,1,0.021621658774748864,2.7777664750858664,33.47999954223633,-2.2799987792966885,33.65999984741211,1.0714441416893226,33.490001678466804,0.021621658774748864
2048,2023-08-23,33.490001678466804,33.654998779296875,33.360000610351555,33.419998168945305,7451500.0,0.005705779151934376,-2.1052663280260235,-0.6363920099876859,17.901281808259654,18.08412207697771,0.4220169680541659,1.4896850446402965,2.156707807590543,4.310519561244128,37.41333260335584,0.354999542236321,-1.3430037572792628,-1.1844984054565373,-3.327820579627833,0.9588237687147583,-2.2561594925421886,-0.11283731837088595,0.4096973309282532,42.63586522595569,30.253213684331143,1.0716610870856478,8,0.48999786376952414,1.4524974822997976,2.2937498092651296,4.659999847412109,0.14999771118164062,2,0.029859658103360776,-1.17858310626703,33.299999237060554,2.7777664750858664,33.47999954223633,-2.2799987792966885,33.65999984741211,0.029859658103360776
2049,2023-08-24,33.52000045776367,33.889999389648445,33.34000015258789,33.34000015258789,7037500.0,0.0008957532933226986,-5.11109227313194,2.5713040161293894,20.46982228372363,17.61197770947085,0.2856721847810135,1.3160893911820182,2.0648168195789722,4.24174669498197,39.71774384990987,0.549999237060554,-1.3388837414496635,-1.0204996109008775,-3.096289338069276,1.0552901162675212,-2.058394474485077,0.01739525268332187,-0.30500030517578125,45.18528146846183,30.145590729416877,1.0378948635841987,8,0.45999908447265625,1.4224987030029297,2.332500457763672,4.617500305175781,-0.43000030517578125,3,0.019093060289627983,-2.1052663280260235,33.490001678466804,-1.17858310626703,33.299999237060554,2.7777664750858664,33.47999954223633,0.019093060289627983
2050,2023-08-25,33.84999847412109,34.0,33.56999969482422,33.59999847412109,7265500.0,0.009844809422757228,-1.7742173656232814,1.3888865341414827,31.02306948543078,19.000248995181465,-0.17216850085766566,0.8476162929786923,1.679676081196824,3.871625780193874,41.857984545185076,0.4799995422363281,-1.3228923771571814,-0.5750015258789105,-2.5246032023736475,1.3746001506158265,-1.549802364126279,0.399799312368458,-0.6214983367919871,80.89152165144746,61.70532139573387,0.9748008382473672,8,-0.19249916076659446,1.092500686645515,2.090003013610847,4.2875022888183665,-0.7399978637695312,4,0.013884822507819417,-5.11109227313194,33.52000045776367,-2.1052663280260235,33.490001678466804,-1.17858310626703,33.299999237060554,0.013884822507819417
2051,2023-08-28,33.84000015258789,34.044998168945305,33.709999084472656,33.990001678466804,5730100.0,-0.00029537140277391405,1.576970479488319,-0.6000061035156534,37.600002441409764,21.2700590101679,-0.2513047666236403,0.709706141256504,1.626830967045997,3.8448678095389255,43.978820761957074,0.33499908447264914,-1.2976040965079179,-0.4679998397827134,-2.2475867537251304,1.3115870741597035,-1.3577932967539184,0.4217936171884915,-0.5806400207519573,75.30138478437782,52.80895152564104,0.8897934569712072,8,-0.21000099182128906,1.102499008178711,2.1200008392333984,4.240001678466797,-0.5600013732910156,0,0.019503541502248867,-1.7742173656232814,33.84999847412109,-5.11109227313194,33.52000045776367,-2.1052663280260235,33.490001678466804,0.019503541502248867
2052,2023-08-29,33.759998321533196,33.990001678466804,33.529998779296875,33.97999954223633,6554700.0,-0.0023641202923746496,2.8332697565005636,1.4666598850516028,34.92057244755506,23.2612328788524,-0.19143429702975823,0.6563928168713673,1.6378953995661973,3.8807284559829966,45.40491484364031,0.460002899169929,-1.2985223417397407,-0.44200153350831073,-2.0737467014434685,1.189743634426847,-1.257874117475886,0.3738710504592646,-0.45349990747070024,59.57437598411309,34.48226023959042,0.8158725839675786,8,-0.12999916076659446,1.1825008392334055,2.200002670288093,4.205001831054695,-1.4399986267089773,1,0.007997644288727956,1.576970479488319,33.84000015258789,-1.7742173656232814,33.84999847412109,-5.11109227313194,33.52000045776367,0.007997644288727956
2053,2023-08-30,33.669998168945305,33.919998168945305,33.59999847412109,33.779998779296875,6450900.0,-0.0026658814295759115,-1.5599975585936046,0.5000000000000161,35.483821348804994,25.329050604813755,-0.09408418833638166,0.5667391868938765,1.6684191235132815,3.923699906647286,46.57353200229145,0.31999969482421875,-1.2507390288831388,-0.39950160980225036,-1.704817902221322,0.9058146826168212,-1.0521597560117826,0.25315653640728186,-0.31918976958984047,46.8083609741839,19.18457590966419,0.6526581462095354,8,-0.03999900817870383,1.2375011444091868,2.3025026321411204,4.290002822875984,-1.6399993896484304,2,0.002376056887596789,2.8332697565005636,33.759998321533196,1.576970479488319,33.84000015258789,-1.7742173656232814,33.84999847412109,0.002376056887596789
2054,2023-08-31,33.09000015258789,33.365001678466804,33.014999389648445,33.299999237060554,14009200.0,-0.017225959248562184,1.058812969819279,1.9090719933415976,24.827549012385532,25.88139732330039,0.47294146973159457,1.002831229406091,2.198705640498204,4.453457816807536,48.15379491232679,0.6549987792968608,-1.1635667438240063,-0.8554996490478501,-2.0247270226839973,0.313727724588297,-1.4401133358659237,-0.27088596222977657,0.9549980163574148,7.281636099670531,-19.401411609800785,0.5846136868180735,8,0.4399986267089844,1.7150001525878977,2.882500648498535,4.732500076293945,-0.5999984741210866,3,0.0166213126178405,-1.5599975585936046,33.669998168945305,2.8332697565005636,33.759998321533196,1.576970479488319,33.84000015258789,0.0166213126178405
2055,2023-09-01,32.580001831054695,33.200000762939446,32.490001678466804,33.200000762939446,7763600.0,-0.015412460537366002,1.2903235730238978,2.952388737511186,23.225762786948422,26.190558389771,0.9092484825543892,1.3704445853261902,2.6520412941760583,4.907345272630515,49.599463450354754,0.709999084472642,-1.0700186390772046,-1.2304981231689354,-2.374166100727507,-0.08683014561036373,-1.8023321119482176,-0.6586641343896531,1.4443963623046727,5.7878042258600795,-21.434747296960218,0.571833988779285,9,0.6874980926513601,1.9024982452392507,3.2724981307983327,5.242498397827141,-0.1100006103515696,4,0.015653722924197977,1.058812969819279,33.09000015258789,-1.5599975585936046,33.669998168945305,2.8332697565005636,33.759998321533196,0.015653722924197977
2056,2023-09-05,32.549999237060554,32.94900131225586,32.419998168945305,32.639999389648445,7828800.0,-0.0009208898805384003,-2.02285533672637,0.1451617865119489,27.169776011976523,28.06907306961049,0.8867036966135942,1.2727423554778596,2.6290223885435395,4.880013893732546,50.68828141359848,0.529003143310554,-0.9685134865515366,-1.138000679016109,-2.2699960868445572,-0.00600527118766081,-1.7039983829303296,-0.5720029751018885,1.4130230957031102,8.280304300394205,-20.92677506748661,0.5659977039142229,9,0.6824989318847514,1.8974990844726491,3.3025007247924734,5.272500991821282,-0.1100006103515696,1,0.017204343668721256,1.2903235730238978,32.580001831054695,1.058812969819279,33.09000015258789,-1.5599975585936046,33.669998168945305,0.017204343668721256
2057,2023-09-06,32.56999969482422,32.685001373291016,32.459999084472656,32.56999969482422,7067200.0,0.0006144534019187908,-1.0454640033291718,-0.0,29.95945914640221,29.408870551626322,0.8406683540130402,1.163543391779882,2.566745321028556,4.803970095051355,50.9612789642949,0.22500228881835938,-0.8878212996641608,-1.0235002517700167,-2.1988659516322144,0.15186544809218105,-1.6111831017011156,-0.4358174018389178,1.3004411881103408,10.00010172526089,-21.658432469383047,0.5876828499311005,9,0.6624984741210866,1.8774986267089844,3.3824996948242188,4.830001831054695,-1.7600002288818324,2,0.021799173814099904,-2.02285533672637,32.549999237060554,1.2903235730238978,32.580001831054695,1.058812969819279,33.09000015258789,0.021799173814099904
2058,2023-09-07,32.68000030517578,32.93000030517578,32.529998779296875,32.799999237060554,7472300.0,0.003377359882783315,1.1052652712944837,-100.0,33.864503686276194,30.89716848524327,0.6746305270251511,0.9577299926823954,2.413907444260161,4.639114524437048,50.96196072495349,0.40000152587890625,-0.7980057758809664,-0.8214996337890597,-1.9794333542409177,0.3364340866627984,-1.4004664940149851,-0.24253277356313419,1.103414014919423,27.51335139084591,-6.918128347376868,0.5789668602259284,9,0.5524978637695241,1.7674980163574219,3.2499990463256836,4.405000686645508,-1.25,3,-0.011015930446443334,-1.0454640033291718,32.56999969482422,-2.02285533672637,32.549999237060554,1.2903235730238978,32.580001831054695,-0.011015930446443334
2059,2023-09-08,32.959999084472656,33.02000045776367,32.641998291015625,32.669998168945305,8047900.0,0.008567894023322031,-1.1849793830345527,-2.4166958069745164,36.641201368049785,31.52140536108983,0.34290153849092064,0.595645223841764,2.111495077276217,4.298306481308572,50.76476227040179,0.3780021667480469,-0.646272460017137,-0.47000083923339986,-1.5721897367381317,0.632188058271332,-1.0210952879857658,0.08109360951896605,0.7416102665535504,69.23065637027963,31.60263756738876,0.5510944487523652,9,0.27249908447264914,1.4874992370605469,2.9200000762939453,4.125001907348633,-1.3799991607666051,4,-0.028216029460204073,1.1052652712944837,32.68000030517578,-1.0454640033291718,32.56999969482422,-2.02285533672637,32.549999237060554,-0.028216029460204073
2060,2023-09-11,33.630001068115234,33.669998168945305,33.040000915527344,33.06999969482422,10683500.0,0.020327730650885112,-1.032252705670965,1.9310331219909553,52.41159962122889,33.167138381069734,-0.4040824577477977,-0.1547487080460428,1.426402867909772,3.5720513161616907,49.898799162925286,0.7099990844726491,-0.5462676396572661,0.24600105285644247,-0.7288056920152499,1.2208077977281349,-0.24140231957940017,0.7334044252922851,-1.210002899169929,96.80023193359432,55.12256436561489,0.487403372435846,9,-0.4250011444091797,0.45999717712402344,2.249998092651367,3.4549999237060547,-2.120000839233395,0,-0.03389828585908872,-1.1849793830345527,32.959999084472656,1.1052652712944837,32.68000030517578,-1.0454640033291718,32.56999969482422,-0.03389828585908872
2061,2023-09-12,33.560001373291016,33.75,33.459999084472656,33.639999389648445,6726700.0,-0.002081465733005494,-1.0714159207640224,-0.14285325031847101,54.33336893717441,35.324115768805214,-0.42239700631873944,-0.14577915729726953,1.4647136193053356,3.5846599856653327,48.692258947740406,0.29000091552734375,-0.46703912126686475,0.2100013732910142,-0.6831063306680107,1.1031090772500391,-0.23655247868850182,0.6565552252705302,-1.1150032043457117,85.27143473915177,38.221905661159234,0.44655385197951314,9,-0.39000320434571023,0.3524971008300781,2.2974977493286133,3.5249996185302734,-1.8300018310546875,1,-0.03247914505317562,-1.032252705670965,33.630001068115234,-1.1849793830345527,32.959999084472656,1.1052652712944837,32.68000030517578,-0.03247914505317562
2062,2023-09-13,33.189998626708984,33.68000030517578,33.0,33.650001525878906,6994000.0,-0.011025111187167647,1.6153834867769505,5.750178818367712,45.282971336991125,36.412910211937,-0.15841016081136416,0.18902240548422355,1.7880808010371823,3.8954955648324088,47.28817359017431,0.6800003051757812,-0.4600036344891407,-0.13150138854980753,-1.0056991675481726,0.7426963904485575,-0.56860027804899,0.305597500949375,-0.6928003845214903,54.09829401906096,6.222351685944844,0.43709888949918124,9,-0.10499954223632812,0.5050010681152344,2.6025009155273438,3.7450027465820312,-1.7399978637695348,2,-0.022597168756628205,-1.0714159207640224,33.560001373291016,-1.032252705670965,33.630001068115234,-1.1849793830345527,32.959999084472656,-0.022597168756628205
2063,2023-09-14,33.77000045776367,33.84999847412109,33.299999237060554,33.400001525878906,6522800.0,0.01747519900732808,1.0754885378054506,-0.8043404347068921,53.35120341829296,39.582205145926714,-0.8076700226366498,-0.3946753727361596,1.1659321293806784,3.2621323082756817,45.505933301402614,0.6599998474121023,-0.4748828086121719,0.43800048828124716,-0.45313930383561285,1.3291402803981072,-0.007569407777182846,0.8835703843396772,-1.2226901452636767,93.37764865633048,43.295786795604215,0.4455698960584294,9,-0.6350021362304759,-0.13750076293945312,1.6512489318847656,2.8199996948242188,-2.4600009918212855,3,-0.08765179010060642,1.6153834867769505,33.189998626708984,-1.0714159207640224,33.560001373291016,-1.032252705670965,33.630001068115234,-0.08765179010060642
2064,2023-09-15,33.450000762939446,33.799999237060554,33.404998779296875,33.59999847412109,12095100.0,-0.0094758569880522,-2.2916474608601445,-0.4054003897188457,44.623693955046086,41.95975305349313,-0.48191217528724906,-0.08203191897299433,1.4453227433761384,3.5270067598196917,43.509088515760816,0.395000457763679,-0.4867469692298556,0.12000083923339133,-0.7698244253106594,1.009826103777442,-0.3249117930386305,0.5649134715054132,-0.8245291607421876,52.941361265942824,6.477601269141523,0.44491263227202454,9,-0.31500244140625,0.13749885559082742,1.9412479400634837,2.9499988555908274,-2.3299999237060476,4,-0.06038865206848376,1.0754885378054506,33.77000045776367,1.6153834867769505,33.189998626708984,-1.0714159207640224,33.560001373291016,-0.06038865206848376
2065,2023-09-18,33.419998168945305,33.665000915527344,33.169998168945305,33.564998626708984,8084200.0,-0.0008969385144942388,1.869539257637617,0.9666844688589269,44.385014192882345,43.872557295815994,-0.357858129801194,-0.07476478548685606,1.4399779613169414,3.4969985726883266,42.146858732640204,0.49500274658203836,-0.4990776853852381,0.10199832916259055,-0.7754762109947961,0.9794728693199772,-0.33673894091609924,0.5407355992412803,-0.721054954432617,49.41163798906709,6.323184350451783,0.43873727007869173,9,-0.2649993896484304,0.16250038146973367,1.9712505340576243,2.9550018310546946,-1.7099990844726491,0,-0.05505680269453239,-2.2916474608601445,33.450000762939446,1.0754885378054506,33.77000045776367,1.6153834867769505,33.189998626708984,-0.05505680269453239
2066,2023-09-19,33.939998626708984,33.97999954223633,33.40999984741211,33.490001678466804,9260800.0,0.015559559732318595,1.1509471987101976,-3.103417431795858,52.15310961119374,46.33851845857062,-0.7375089136317996,-0.5887202877709683,0.8918779884889574,2.920679210015436,40.27119898111333,0.5699996948242188,-0.40891088757734195,0.5989988327026339,-0.3195098075366971,1.5175074729419649,0.13974451258296483,1.058253152822303,-1.171992096619789,95.91827201918248,52.6466873802625,0.4592543201196666,9,-0.6849994659423828,-0.3575000762939453,1.4512500762939453,2.4350013732910156,-1.8599967956542898,1,-0.07159689145994441,1.869539257637617,33.419998168945305,-2.2916474608601445,33.450000762939446,1.0754885378054506,33.77000045776367,-0.07159689145994441
2067,2023-09-20,34.02000045776367,34.261001586914055,33.84999847412109,34.18000030517578,7012400.0,0.0023571548111886997,1.5527952518037875,-0.3555576277508449,54.19666045521959,48.597646988453214,-0.6595573731409772,-0.6450898163477845,0.7767122124115957,2.779142437431922,38.00941116525654,0.41100311279296875,-0.2575946061950418,0.643000602722168,-0.3239062232734611,1.609907428717797,0.159547189724357,1.126454015719979,-1.1550344867027036,77.91013986014052,33.636569914561775,0.48345341299781314,9,-0.5685005187988281,-0.6795005798339915,1.321249008178711,2.3050003051757812,-2.159999847412113,2,-0.06731337109681734,1.1509471987101976,33.939998626708984,1.869539257637617,33.419998168945305,-2.2916474608601445,33.450000762939446,-0.06731337109681734
2068,2023-09-21,34.490001678466804,34.560001373291016,33.919998168945305,34.040000915527344,11579600.0,0.013815438400321067,1.1695018265283272,-2.8125074505877468,67.241343671193,51.99766279991357,-0.9452080796317617,-1.0923369764750035,0.2720926563634123,2.2562611230295815,35.8807443053926,0.6400032043457102,-0.10771705500781081,1.063001823425303,-0.024421059028171044,2.150424705878777,0.5192903821985624,1.6067132646520434,-1.4854321458205249,94.96406234134106,44.11058379678725,0.5437114412267379,9,-0.7100009918212962,-1.00000190734864,0.6512470245361257,1.634998321533196,-3.0500011444091903,3,-0.08814151254232394,1.5527952518037875,34.02000045776367,1.1509471987101976,33.939998626708984,1.869539257637617,33.419998168945305,-0.08814151254232394
2069,2023-09-22,34.15999984741211,34.56999969482422,34.130001068115234,34.310001373291016,9533600.0,-0.009568043345753896,-3.1904813805631242,-0.3333361590302156,70.36071350269319,53.99200878674294,-0.47727588575125424,-0.7504031564930287,0.566796262980148,2.523103197916484,34.410685024829554,0.4399986267089844,0.032566820595263835,0.7010000228881808,-0.43454810915318376,1.8365481549295453,0.1332259568674985,1.268774088908863,-0.9687784938884647,70.71432853226973,13.575396014639416,0.567774066020683,9,-0.375,-0.6650009155273438,0.712498664855957,1.875,-2.539999008178711,4,-0.08343092488876669,1.1695018265283272,34.490001678466804,1.5527952518037875,34.02000045776367,1.1509471987101976,33.939998626708984,-0.08343092488876669
2070,2023-09-25,34.31999969482422,34.35499954223633,33.90999984741211,34.110000610351555,6382800.0,0.004683836303478017,2.17858310626703,-1.3999796551549224,72.06975640243853,55.96271850510561,-0.5912865250589618,-0.9205851782229217,0.36585969649753736,2.3051825524463894,33.36190740242127,0.44499969482421875,0.17060012400394697,0.8374998092651396,-0.3503665828465259,2.025366201376805,0.24356661320930328,1.4314330053209758,-0.9357493735184903,78.4482730271271,14.504087075474224,0.593933196055833,9,-0.5349998474121094,-0.8250007629394531,0.3937492370605469,1.5550003051757812,-2.8600006103515625,0,-0.09324006072393443,-3.1904813805631242,34.15999984741211,1.1695018265283272,34.490001678466804,1.5527952518037875,34.02000045776367,-0.09324006072393443
2071,2023-09-26,34.5,34.60499954223633,34.275001525878906,34.31999969482422,8787800.0,0.005244764183460315,-1.4444601429822825,0.8571480472297621,73.14141595251844,59.05810124016421,-0.6972488367544614,-1.1052726257252061,0.15713116314940834,2.0549464120284924,32.21774288630956,0.3299980163574219,0.29792461492235134,0.9845001220703153,-0.27941994853686936,2.2484201926775,0.352540086766723,1.6164601573739077,-0.949744766401686,86.09279553756853,14.69198389596069,0.6319600353035906,9,-0.6125011444091797,-0.9875011444091797,0.10499954223632812,1.342498779296875,-2.299999237060554,1,-0.08086959175441577,2.17858310626703,34.31999969482422,-3.1904813805631242,34.15999984741211,1.1695018265283272,34.490001678466804,-0.08086959175441577
2072,2023-09-27,34.029998779296875,34.560001373291016,33.97999954223633,34.47999954223633,13115800.0,-0.013623223788496341,-1.1091004931370032,-2.5,64.90059923403128,60.34136744191291,-0.1067934313234673,-0.6471881823595851,0.5923503866002022,2.4418450950656947,30.939417716913365,0.5800018310546875,0.3184214518460067,0.5009988784790025,-0.7795750764269371,1.781572833384942,-0.13928809897396377,1.1412858559319687,-0.31098445631647564,17.266040946264887,-57.22066228029278,0.6402869774529696,9,-0.1424999237060547,-0.5174999237060547,0.4887504577636719,1.246500015258789,-0.520000457763679,2,-0.05730229262977571,-1.4444601429822825,34.5,2.17858310626703,34.31999969482422,-3.1904813805631242,34.15999984741211,-0.05730229262977571
2073,2023-09-28,33.75,34.130001068115234,33.43000030517578,34.029998779296875,11673200.0,-0.008227998511337598,1.9166494476674878,0.6222184546263723,58.71962988288152,61.90758254500573,0.19005638739609054,-0.38039142540012705,0.8132865042037167,2.6286052600012795,29.91171975702503,0.7000007629394531,0.3329506922284864,0.21700000762939453,-1.0659260372503567,1.4999260525091458,-0.42446301481048465,0.8584630300692737,0.8549995422363281,27.234034264120073,-45.938100071223076,0.6414630224398762,9,0.1374988555908203,-0.2375011444091797,0.713749885559082,1.4675006866455078,-0.4799995422363281,3,-0.05599998191550937,-1.1091004931370032,34.029998779296875,-1.4444601429822825,34.5,2.17858310626703,34.31999969482422,-0.05599998191550937
2074,2023-09-29,33.639999389648445,33.985000610351555,33.505001068115234,33.830001831054695,5633000.0,-0.0032592773437497558,-1.0869586850877258,0.67858310626703,50.125923043292445,62.54546130616241,0.36860538608042503,-0.23934490281298082,0.853346563667138,2.6476131125642866,28.045438647092947,0.479999542236321,0.4119874530022969,0.07949943542481464,-1.1869166788564414,1.3459155497060706,-0.5537086217158134,0.7127074925654426,0.9415001678466695,17.87227411296117,-50.15014865834307,0.6332080571406293,9,0.36750030517577414,-0.1275005340576243,0.8212499618530202,1.5425014495849538,-0.34999847412110086,4,-0.06539830248236578,1.9166494476674878,33.75,-1.1091004931370032,34.029998779296875,-1.4444601429822825,34.5,-0.06539830248236578
2075,2023-10-02,33.09000015258789,33.630001068115234,32.889999389648445,33.61999893188477,7422000.0,-0.016349561445883842,1.6909002635594137,2.7894314166399345,44.719101894142035,61.71946044871222,0.9687456394996445,0.3697799737177405,1.3281512807200855,3.1056910385817105,25.836536347761037,0.75,0.40331668313952207,-0.4959997177124009,-1.6981981432585371,0.7061987078337353,-1.0970989304854726,0.10509949506067073,1.4684694198608383,11.661851028855647,-51.94062203116465,0.6010992127730685,10,0.6574993133544922,0.4224987030029297,1.3712491989135742,2.092500686645508,0.0,0,-0.04442427641510682,-1.0869586850877258,33.639999389648445,1.9166494476674878,33.75,-1.1091004931370032,34.029998779296875,-0.04442427641510682
2076,2023-10-03,33.110000610351555,33.14500045776367,32.84999847412109,32.919998168945305,6157300.0,0.0006044260402369162,1.2692273834325432,-0.35849599815742017,49.02441679467573,61.144766708651794,0.9148329990625399,0.4151705304929365,1.2306712636244939,2.996145810082801,23.46053766901786,0.29500198364258523,0.46046569347767985,-0.5039993286132898,-1.6281535524236759,0.6201548951970963,-1.0660764405184864,0.058077783291906826,1.38173015478516,15.204777509832246,-47.55098914918865,0.5620771119051945,10,0.6174983978271555,0.4024982452392649,1.1899986267089915,2.072500228881843,0.05999755859375,1,-0.04983393220968535,1.6909002635594137,33.09000015258789,-1.0869586850877258,33.639999389648445,1.9166494476674878,33.75,-0.04983393220968535
2077,2023-10-04,33.279998779296875,33.290000915527344,32.889999389648445,33.189998626708984,5401300.0,0.005134345086426073,6.272462461420962,0.47367892707998716,43.36042211776338,58.49133098049295,0.702725803341373,0.31736233034533257,0.9771238594358209,2.7371613202337812,20.83584228811451,0.40000152587889914,0.5294218275166216,-0.36950111389160156,-1.395386943665578,0.6563847158823748,-0.8824440287785862,0.14344180099538306,1.1132280483789003,33.593705762267724,-24.24395283910424,0.5129429148869881,10,0.44750022888183594,0.2325000762939453,1.0062503814697266,1.9025020599365234,-0.329998016357429,2,-0.032451864662605856,1.2692273834325432,33.110000610351555,1.6909002635594137,33.09000015258789,-1.0869586850877258,33.639999389648445,-0.032451864662605856
2078,2023-10-05,32.31999969482422,33.298999786376946,32.240001678466804,33.240001678466804,6681100.0,-0.02884612739438741,1.0404623215302922,-10.222226931717113,36.95150583436497,54.77919679512314,1.4779628646508485,1.3165061745496587,1.8468209919255258,3.601528684567171,19.177760241044595,1.058998107910142,0.49905562582837604,-1.311500167846681,-2.418440906910263,-0.2045594287830994,-1.8649705373784755,-0.7580297983148867,1.9806334316382745,4.584416350960738,-51.64716977304161,0.5534703695317912,10,1.1025009155273438,1.1025009155273438,1.9662494659423828,2.8625011444091797,0.5699996948242259,3,0.0368192647879122,6.272462461420962,33.279998779296875,1.2692273834325432,33.110000610351555,1.6909002635594137,33.09000015258789,0.0368192647879122
2079,2023-10-06,32.029998779296875,32.209999084472656,31.1200008392334,32.130001068115234,10106300.0,-0.008972800688911708,7.384656014789384,0.10869790565278782,34.85840753564136,50.64460247659012,1.6025771171856107,1.6161207859095157,2.0464463513196165,3.8010645963424494,18.08425701428234,1.1999988555908203,0.4386921121359535,-1.5550010681152315,-2.843893448220129,-0.26610868801033405,-2.1994472581676803,-0.9105548780627828,2.105783831325965,36.254894704486375,-19.97851615491402,0.6444461900524496,10,0.8325014114379883,0.8325014114379883,2.238750457763672,3.1525020599365234,1.210002899169929,4,0.03871375977910718,1.0404623215302922,32.31999969482422,6.272462461420962,33.279998779296875,1.2692273834325432,33.110000610351555,0.03871375977910718
2080,2023-10-09,32.490001678466804,32.564998626708984,32.03200149536133,32.09000015258789,5565200.0,0.014361627121486586,-1.0658849969689352,-3.9999237078009484,33.995641314544656,46.2950719612597,0.9562500643618321,1.123958923553836,1.5008393680639003,3.271034704021254,18.496891268973652,0.5349998474121094,0.277884601837016,-1.0379981994628835,-2.4162444455305234,0.3402480466047564,-1.727121322496707,-0.34887507642906,1.3442027550170934,62.87294636049923,11.177765607880474,0.6891231230338212,10,0.34999942779540305,0.3724985122680593,1.6774978637695241,2.592498779296868,1.0900001525878906,0,0.024622936156717623,7.384656014789384,32.029998779296875,1.0404623215302922,32.31999969482422,6.272462461420962,33.279998779296875,0.024622936156717623
2081,2023-10-10,32.470001220703125,32.817001342773445,32.314998626708984,32.689998626708984,6075600.0,-0.0006155880803457858,1.1181422374594254,-0.5499914169638842,32.66222045853132,42.71302987509304,0.7353419131973098,1.1152940423463633,1.432593590723549,3.2216179849036237,18.954215931933742,0.5020027160644602,0.11618297673103939,-1.0034986495971694,-2.46037742876522,0.45338012957088125,-1.7319380391811947,-0.27505926001314407,1.0927828533557218,61.95507268323575,13.015101197989644,0.7284393895840243,10,0.1549997329711914,0.3924989700317383,1.404998779296875,2.1099987030029297,1.0900001525878906,1,0.019094515200986484,-1.0658849969689352,32.490001678466804,7.384656014789384,32.029998779296875,1.0404623215302922,32.31999969482422,0.019094515200986484
2082,2023-10-11,32.439998626708984,32.735000610351555,32.334999084472656,32.5,7981600.0,-0.0009240096355466187,-1.962969242289327,0.2727367307658962,24.56575940752076,38.918155377830736,0.5767340338889184,1.1449286653387247,1.3818532223816078,3.18132420150598,18.712906477969867,0.40000152587889914,-0.08496097973101513,-0.9960012435913086,-2.5206397206384636,0.5286372334558465,-1.7583204821148826,-0.23368200506773462,0.8785071238673154,60.57817463408932,16.738688954695377,0.7623192385235772,10,0.1125020980834961,0.4225015640258789,1.3999996185302734,2.104999542236328,1.3700027465820312,2,0.022503069455597435,1.1181422374594254,32.470001220703125,-1.0658849969689352,32.490001678466804,7.384656014789384,32.029998779296875,0.022503069455597435
2083,2023-10-12,30.809999465942386,32.34000015258789,30.68000030517578,32.34000015258789,13884100.0,-0.05024658538131266,1.1699334672216675,25.49942780850652,18.574127281257248,35.41240029316016,1.9510060293630822,2.6791639927640993,2.8963193021685534,4.728280215212589,19.342657893400336,1.7599983215332031,-0.3702065399133829,-2.478000354766845,-4.391262834061937,-0.5647378754717565,-3.4346315944143875,-1.5213691151193025,2.2886557934996254,6.083252112630947,-32.93750492390174,0.9566312396475446,10,1.3450012207031214,1.8325004577636683,3.0299987792968714,3.734998703002926,2.850000381469723,3,0.06945801149275033,-1.962969242289327,32.439998626708984,1.1181422374594254,32.470001220703125,-1.0658849969689352,32.490001678466804,0.06945801149275033
2084,2023-10-13,31.43000030517578,31.46999931335449,30.86000061035156,30.88999938964844,9364200.0,0.020123364166843016,-1.0333341810459686,-0.3529416164585399,25.043203552475134,33.22618936630828,1.1002526617658077,2.0027526200868593,2.1897862448466867,4.033267560527875,20.00644185784461,0.6599998474121023,-0.592589523450819,-1.7569994926452637,-3.839994353123174,0.3259953678326504,-2.798496922884219,-0.7155020624063084,1.378416359754283,35.09591183180341,1.0185808459071168,1.0414974302389566,10,0.5594997406005824,1.2124996185302734,2.4099979400634766,3.1149978637695312,2.3600006103515625,4,0.04645240440014353,1.1699334672216675,30.809999465942386,-1.962969242289327,32.439998626708984,1.1181422374594254,32.470001220703125,0.04645240440014353
2085,2023-10-16,31.57999992370605,31.81999969482422,31.368999481201172,31.60000038146973,7099000.0,0.004772498156978111,-1.0407187489211862,-0.03703782195285252,24.652794909501978,30.518231379066755,0.7973880818308707,1.8001306845369491,1.9625623366491887,3.8091652384086565,20.10476112829059,0.4510002136230469,-0.774402953468531,-1.5149999618530323,-3.713971095625279,0.6839711719192145,-2.6144855287391557,-0.4155143949669089,0.9730067780534988,42.115076347460075,14.013524077691834,1.0994855668861236,10,0.4095001220703125,1.0625000000000036,2.2599983215332067,2.9649982452392614,2.570001602172855,0,0.05256497019541295,-1.0333341810459686,31.43000030517578,1.1699334672216675,30.809999465942386,-1.962969242289327,32.439998626708984,0.05256497019541295
2086,2023-10-17,31.51000022888184,31.70000076293945,31.28499984741211,31.5,6768600.0,-0.00221658312201789,1.1282027455947934,-0.5,26.492561877598817,28.644024685715134,0.6890173874651602,1.7694683149295223,1.9619587202270417,3.803423823670432,21.01340659284713,0.4150009155273402,-0.9179890842980143,-1.463499736785888,-3.7332763616627,0.8062768880909204,-2.598388049224294,-0.32861142434748203,0.8182457052876551,40.389284693320974,10.466138432762957,1.1348883124384044,10,0.47949981689452414,1.1324996948242152,2.1374988555908168,3.034997940063473,3.1700000762939418,1,0.06569348102623951,-1.0407187489211862,31.57999992370605,-1.0333341810459686,31.43000030517578,1.1699334672216675,30.809999465942386,0.06569348102623951
2087,2023-10-18,31.729999542236328,32.06999969482422,31.53499984741211,31.56999969482422,5653400.0,0.006981888662534574,-3.6521818453220107,15.999618538998703,30.94340288074254,27.976457690868198,0.2525913778934168,1.4430998840447984,1.6898653264446466,3.515538682028314,22.36916578836618,0.5599994659423793,-0.9982871467221202,-1.1290003776550321,-3.4075217341000936,1.1495209787900293,-2.2682610558775664,0.010260300567498604,0.4004569164539191,63.25297190222424,31.626901777556327,1.1392606782225314,10,0.018501281738284803,0.9125003814697266,1.811248779296875,2.8149986267089844,3.2099990844726562,2,0.057674183972765025,1.1282027455947934,31.51000022888184,-1.0407187489211862,31.57999992370605,-1.0333341810459686,31.43000030517578,0.057674183972765025
2088,2023-10-19,31.45000076293945,31.81999969482422,31.40500068664551,31.76000022888184,6258700.0,-0.008824418006188939,-1.074997019764938,-1.937498509882504,29.981735484626768,27.43460524075547,0.4427640400354633,1.5638514841182634,1.9115080284083739,3.7240568623242716,24.45781496039515,0.4149990081787074,-1.1224311454342768,-1.256999111175542,-3.4823749907414943,0.9683767683904065,-2.3696870509585146,-0.144311171392566,0.6199989318847692,48.76038008285136,14.758614394874769,1.1126879397829745,10,0.29850006103516336,1.1924991607666051,1.939998626708988,3.094997406005863,3.439998626708995,3,0.07503976321465089,-3.6521818453220107,31.729999542236328,1.1282027455947934,31.51000022888184,-1.0407187489211862,31.57999992370605,0.07503976321465089
2089,2023-10-20,31.309999465942386,31.75,31.20000076293945,31.53000068664551,6692400.0,-0.004451551465844195,-1.5000043348967216,0.7096825797242176,32.411071812383355,27.258541962737546,0.5251142802796807,1.55933841834241,1.9945142090464962,3.7988617041235777,26.74302601596982,0.5499992370605504,-1.2516906616034298,-1.2545003890991175,-3.4529539453275895,0.9439531671293508,-2.3537271672133535,-0.15527361098488157,0.7600002288818324,12.643544603512922,-23.185051056849204,1.0992267781142344,10,0.43850135803222656,1.3325004577636683,2.0737495422363246,3.234998703002926,3.8099994659423864,4,0.07505590614991697,-1.074997019764938,31.45000076293945,-3.6521818453220107,31.729999542236328,1.1282027455947934,31.51000022888184,0.07505590614991697
2090,2023-10-23,31.1200008392334,31.4950008392334,31.104999542236328,31.309999465942386,5213200.0,-0.006068305012769448,-2.5454466638923567,0.8636253294493156,30.975150864670624,27.071089785641913,0.5591410698552686,1.578225597053354,2.118976740464923,3.9159892667171476,28.749185501364945,0.3900012969970703,-1.2849539799632197,-1.284499073028563,-3.409561983312109,0.8405638372549831,-2.347030528170336,-0.22196761788678998,0.7831989288330092,1.554538303112239,-35.35923991983966,1.0625314551417735,10,0.5874996185302699,1.5224990844726562,2.24124813079834,3.424997329711914,3.960000991821296,0,0.08579691530495848,-1.5000043348967216,31.309999465942386,-1.074997019764938,31.45000076293945,-3.6521818453220107,31.729999542236328,0.08579691530495848
2091,2023-10-24,31.709999084472656,31.770000457763672,31.25,31.25,7251800.0,0.01895881199641347,-1.2608760552634635,-2.421065312104679,36.10620114319355,28.353361089605553,-0.16762869604911756,0.8100205552259467,1.4789406956112572,3.2562900228209415,31.201124559943516,0.6499996185302734,-1.2699531842181457,-0.5550007820129395,-2.4552774542126414,1.3452758901867625,-1.505139118112794,0.39513755408691154,-1.029998779296875,62.69424316813522,24.312882090789223,0.9501383360998518,10,-0.1999988555908203,0.9325008392333984,1.6587495803833008,2.8349990844726562,3.400001525878899,1,0.07694741443877984,-2.5454466638923567,31.1200008392334,-1.5000043348967216,31.309999465942386,-1.074997019764938,31.45000076293945,0.07694741443877984
2092,2023-10-25,32.080001831054695,32.115001678466804,31.51000022888184,31.61000061035156,6616600.0,0.011668330408852512,1.240742310572299,1.0217438176903022,47.62848203852395,31.581622729301856,-0.6638814360992171,0.30191798777593704,1.0776422529723746,2.812920724479909,32.99505887627885,0.6050014495849645,-1.279865278427959,-0.08749818801879172,-1.7969993773649406,1.6220030013273536,-0.9422487826918626,0.7672524066542827,-1.3782015228271547,96.53467590249505,51.65257456768599,0.8547505946730732,10,-0.5925006866455149,0.5624980926513601,1.3387470245361257,2.464996337890618,3.4399986267089773,2,0.08104732935533021,-1.2608760552634635,31.709999084472656,-2.5454466638923567,31.1200008392334,-1.5000043348967216,31.309999465942386,0.08104732935533021
2093,2023-10-26,31.86000061035156,32.330001831054695,31.82999992370605,32.220001220703125,5876900.0,-0.006857893022006234,-1.3809502184358102,-0.7659567560547919,48.29661340876076,34.16533493555581,-0.31209429669257815,0.3932261363042109,1.2695935805924883,2.96471643353161,33.83789123690836,0.5000019073486435,-1.2927345228283187,-0.21299943923950693,-1.7549065164365025,1.3289076379574887,-0.9839529778380047,0.5579540993589909,-1.101672247314447,61.632625098480645,15.012373088747346,0.7709535385984985,10,-0.14249992370604758,0.7824993133544957,1.5359992980957067,2.6849975585937536,3.95999908447266,3,0.09667288001735663,1.240742310572299,32.080001831054695,-1.2608760552634635,31.709999084472656,-2.5454466638923567,31.1200008392334,0.09667288001735663
2094,2023-10-27,31.440000534057614,31.940000534057614,31.354999542236328,31.770000457763672,6053700.0,-0.013182676341741306,-1.339995040912458,0.9166649006061128,39.39393355571583,35.803239229579574,0.1223387122181201,0.6745411378318131,1.6583416428287983,3.317687419858732,34.9104513252684,0.5850009918212855,-1.2886719861352347,-0.5229995727539105,-1.8992048452002415,0.853205699692424,-1.2111022089770778,0.16510306346925674,-0.5873717629394477,27.34696864480363,-16.50619269300188,0.6881026362231667,10,0.27750015258789773,1.202499389648441,2.1949996948242223,3.104997634887699,4.399999618530277,4,0.10973278616371496,-1.3809502184358102,31.86000061035156,1.240742310572299,32.080001831054695,-1.2608760552634635,31.709999084472656,0.10973278616371496
2095,2023-10-30,31.6200008392334,31.79199981689453,31.46500015258789,31.61000061035156,6628500.0,0.005725200449052004,-1.179989446044492,-0.030303730890395668,41.68297492490985,37.49106290150302,-0.05743014611968533,0.399234491009949,1.443056206480982,3.0844366325127197,35.16898500137767,0.3519992828369176,-1.0740983346945967,-0.2694993019104004,-1.545652569135477,1.0066539653146762,-0.9075759355229422,0.3685773317021379,-0.6787296845190411,34.259278882154085,-7.002387063614954,0.6380766336125387,10,0.09749984741211293,1.0224990844726562,2.019998550415039,2.924997329711914,4.579999923706055,0,0.11068937380636168,-1.339995040912458,31.440000534057614,-1.3809502184358102,31.86000061035156,1.240742310572299,32.080001831054695,0.11068937380636168
2096,2023-10-31,31.459999084472656,31.70000076293945,31.07500076293945,31.6200008392334,10525700.0,-0.005060143912526849,2.906230442323941,-15.99980926949651,40.6488623251446,38.56944728421436,0.1058659991372366,0.45248324711888444,1.5709889283685854,3.1858848117086964,35.53392624673146,0.625,-0.9282218432321798,-0.34700098037719584,-1.4981485567647184,0.8041465960103302,-0.9225747685709607,0.22857280781656542,-0.4354040891778794,30.677130985346125,-7.804824983696378,0.5755737881937624,10,0.24250221252441406,1.1825008392333984,2.1800003051757812,3.0849990844726562,5.040000915527344,1,0.11506684208292683,-1.179989446044492,31.6200008392334,-1.339995040912458,31.440000534057614,-1.3809502184358102,31.86000061035156,0.11506684208292683
2097,2023-11-01,32.200000762939446,33.077999114990234,31.10000038146973,31.45000076293945,16109400.0,0.023521986649771565,-1.7282726796787589,-4.6874485915576685,65.97701099026365,42.56892234039624,-0.626318927919673,-0.3927122830607779,0.8126587428341523,2.3959879609948658,35.50907729243265,1.9779987335205043,-0.7667147440185715,0.447000598907465,-0.4956522174211102,1.3896534152360402,-0.024325809256822595,0.9183270070717526,0.13000106811524859,56.16579758281662,13.024415378490389,0.4713264081642874,11,-0.12350082397460227,0.4200000762939524,1.4999980926513743,2.3449974060058665,4.029998779296882,2,0.09037266392742982,2.906230442323941,31.459999084472656,-1.179989446044492,31.6200008392334,-1.339995040912458,31.440000534057614,0.09037266392742982
2098,2023-11-02,33.509998321533196,33.705001831054695,32.18000030517578,32.380001068115234,11280800.0,0.040683153029657415,1.0065753149625967,1.5066630045572893,70.6348972075512,46.81601405097045,-1.8029784321419662,-1.695938701947405,-0.5069482145689292,1.047996388841689,34.659584459072526,1.5250015258789134,-0.5828839387818796,1.697498226165763,0.4908872873794934,2.904109164952036,1.0941927567726282,2.3008036955588977,-2.409997940063466,92.58542090018065,46.42589861698373,0.6033054693931363,11,-1.1199970245361257,-1.1049976348876882,0.1900005340576243,1.0349998474121165,3.270000457763686,3,0.059982161650508514,-1.7282726796787589,32.200000762939446,2.906230442323941,31.459999084472656,-1.179989446044492,31.6200008392334,0.059982161650508514
2099,2023-11-03,33.27000045776367,33.799999237060554,33.22499847412109,33.700000762939446,8384900.0,-0.007161977791425467,-1.2115232254467503,-0.3805321684412327,66.47174279269353,50.760079820750775,-1.4032868809859593,-1.4316829932571125,-0.28051376902109126,1.2447062091520777,32.76050086097825,0.5750007629394673,-0.44129903452444097,1.3955002784729018,0.025468106792388312,2.7655324501534118,0.7104841926326486,2.0805163643131586,-2.1700000762939418,80.55049262118126,32.479853088409186,0.6850160858402551,11,-0.8325004577636719,-0.9375,0.42999839782714844,1.2749977111816406,3.9899978637695312,4,0.07664560270438758,1.0065753149625967,33.509998321533196,-1.7282726796787589,32.200000762939446,2.906230442323941,31.459999084472656,0.07664560270438758
2100,2023-11-06,33.290000915527344,33.47999954223633,32.97499847412109,33.330001831054695,6880300.0,0.0006011559209042616,1.9706265146755646,0.0930253189262259,67.51969206081134,54.25046770048608,-1.2103871719480779,-1.4637223192424003,-0.32476333625568543,1.1831702872372674,31.38649562091888,0.5050010681152415,-0.2563883540886813,1.3755007743835463,-0.11188435743402181,2.8628859062011145,0.6318082084747658,2.1191933402923304,-2.0820005798339807,81.28445478496276,30.91028451273351,0.7436925659087832,11,-0.8525009155273438,-1.0500011444091797,0.4699983596801758,1.2549972534179688,4.369998931884766,0,0.07659955442870414,-1.2115232254467503,33.27000045776367,1.0065753149625967,33.509998321533196,-1.7282726796787589,32.200000762939446,0.07659955442870414
2101,2023-11-07,33.09000015258789,33.39500045776367,33.06999969482422,33.290000915527344,5879300.0,-0.006007832905951305,-1.708320750218549,4.999904634750209,63.438737561715506,56.00716275861848,-0.8873628929706356,-1.2805454493560617,-0.1515133481328661,1.336857473183926,30.435190154769444,0.3250007629394531,-0.07730229716021597,1.1445000648498542,-0.4156951262389157,2.7046952559386277,0.3644024693054675,1.924597660394241,-1.77831986083984,73.70372646630997,23.927622395384034,0.7800975955443862,11,-0.6525001525878906,-0.8500003814697266,0.5399990081787109,1.4549980163574219,3.9099998474121094,1,0.09398611653098876,1.9706265146755646,33.290000915527344,-1.2115232254467503,33.27000045776367,1.0065753149625967,33.509998321533196,0.09398611653098876
2102,2023-11-08,33.169998168945305,33.34000015258789,32.86999893188477,33.09999847412109,5985500.0,0.002417588878468324,1.2926684034237788,-0.3499971389879647,67.69544434153308,58.16258841781539,-0.8900871731837796,-1.373468038152609,-0.25530500567747794,1.2086247781135526,29.41349453053978,0.4700012207031179,0.14727838513650937,1.1879981040954526,-0.45297174342003643,2.8289679516109416,0.36751318033770985,2.008483027853199,-1.7587851193847541,61.11101953738453,10.743507016759324,0.8204849237577453,11,-0.7324981689453054,-0.9299983978271413,0.45000076293946023,1.375000000000007,3.4200019836425852,2,0.10039198115399173,-1.708320750218549,33.09000015258789,1.9706265146755646,33.290000915527344,-1.2115232254467503,33.27000045776367,0.10039198115399173
2103,2023-11-09,32.950000762939446,33.25,32.939998626708984,33.220001220703125,6038600.0,-0.006632421409411671,-1.1379056338213436,-3.8571662125341613,66.59921443439148,61.185397404334914,-0.5578803349453096,-1.0381534838737458,-0.0592467854573826,1.3845264321203317,26.997490755687082,0.3100013732910156,0.3115655241318649,0.8610006332397404,-0.7367065635873331,2.4587078300668104,0.06214703482620365,1.6598542316532772,-1.4432362658788946,8.602344602408705,-44.614600843868566,0.7988535984135353,11,-0.512500762939446,-0.710000991821282,0.6699981689453196,1.5949974060058665,3.7599983215332102,3,0.09954472544310433,1.2926684034237788,33.169998168945305,-1.708320750218549,33.09000015258789,1.9706265146755646,33.290000915527344,0.09954472544310433
2104,2023-11-10,32.889999389648445,33.02000045776367,32.75,32.86999893188477,6561800.0,-0.0018209824552868348,-1.0769400061621295,-0.0740756439056763,68.3991553735887,64.15386189863256,-0.30236309477606227,-0.9098108919860692,-0.0056774630152887084,1.4084173991855309,24.542438158833118,0.2700004577636719,0.37321533508515614,0.7279993057251062,-0.8763312509508552,2.3323298624010675,-0.0741659726128745,1.5301645840630869,-1.2915055029878921,19.17801060800139,-38.89781668342076,0.8021652783379809,11,-0.4524993896484446,-0.6499996185302805,0.5325012207031179,1.56500053405761,3.6000022888183523,4,0.11827301495398479,-1.1379056338213436,32.950000762939446,1.2926684034237788,33.169998168945305,-1.708320750218549,33.09000015258789,0.11827301495398479
2105,2023-11-13,33.240001678466804,33.47999954223633,32.775001525878906,32.900001525878906,6532000.0,0.01064160216824206,-1.3898231661979117,16.999618539004743,66.7396216524389,67.05283515722081,-0.44522187124108825,-1.1900900615941694,-0.34173607481178436,1.0239733504002544,22.58121167918523,0.7049980163574219,0.462987748388656,0.9950015068054299,-0.6536979169321668,2.643700930543023,0.17065179493663152,1.8193512186742282,-1.5534475777902514,67.12355968959939,9.23404581405567,0.8243497118687966,11,-0.7900018692016602,-1.00000190734864,-0.3775014877319407,0.6199979782104421,2.509998321533196,0,0.1209385210612246,-1.0769400061621295,32.889999389648445,-1.1379056338213436,32.950000762939446,1.2926684034237788,33.169998168945305,0.1209385210612246
2106,2023-11-14,33.580001831054695,34.10499954223633,33.47999954223633,33.919998168945305,9084800.0,0.010228644266529807,-1.3148108902358044,-0.9999887803071325,66.51982045719228,67.11314732021289,-0.5060960765531064,-1.4409370783799815,-0.6625870092268613,0.6537136039556586,20.721258017183857,0.8649978637695241,0.660722755765704,1.231501579284675,-0.4815600495420469,2.9445632081114006,0.3749707648713141,2.088032393698036,-1.8089099249227836,61.25476837319347,7.912659574120063,0.8565308144133625,11,-0.4375019073486399,-1.18750190734864,-0.7287511825561594,0.2774991989135671,2.3799972534179616,1,0.121500827691565,-1.3898231661979117,33.240001678466804,-1.0769400061621295,32.889999389648445,-1.1379056338213436,32.950000762939446,0.121500827691565
2107,2023-11-15,33.560001373291016,33.77000045776367,33.330001831054695,33.580001831054695,6432800.0,-0.0005956062142076224,1.200005722078605,0.05882550937979178,69.58526155725797,66.99652113684697,-0.3049618291071994,-1.3458082617810092,-0.6239196981399928,0.6487791480887779,19.361730240778442,0.43999862670897727,0.8500050591752739,1.1200010299682646,-0.6485548596250936,2.8885569195616227,0.23572308517158547,2.0042789747649437,-1.6488750089928388,59.7787193310905,7.176094854968142,0.8842779447966791,11,-0.13250160217285156,-1.167501449584961,-0.8162508010864258,0.23749828338623047,2.799999237060547,2,0.10250293462284343,-1.3148108902358044,33.580001831054695,-1.3898231661979117,33.240001678466804,-1.0769400061621295,32.889999389648445,0.10250293462284343
2108,2023-11-16,33.810001373291016,33.889999389648445,33.525001525878906,33.75,6816800.0,0.00744934415285714,2.318201522428801,-2.999999999998934,78.41727572988123,68.32380257431227,-0.5676227181662057,-1.4861323531797694,-0.8555091438937836,0.3745657722138418,17.864592343777886,0.36499786376953836,1.085154384416228,1.2520009994506864,-0.5529819104165341,3.0569839093179034,0.34950954451707616,2.1544924543842967,-1.7672426183165513,78.22891006601822,21.504988105423067,0.9024914549336093,11,-0.38250160217285156,-1.417501449584961,-1.1025009155273438,-0.012501716613769531,2.6899986267089844,3,0.08222415458086907,1.200005722078605,33.560001373291016,-1.3148108902358044,33.580001831054695,-1.3898231661979117,33.240001678466804,0.08222415458086907
2109,2023-11-17,33.65999984741211,33.950000762939446,33.47999954223633,33.900001525878906,6461500.0,-0.0044366021823768476,1.7647118221903821,-3.999936423167398,74.63766146230955,69.11468806336764,-0.39837542708014695,-1.2132517961260874,-0.6974870874133785,0.5081774769004213,16.131135870239095,0.4700012207031179,1.1306535806869746,0.984499454498291,-0.7840025689119443,2.7530014779085263,0.10024844279317335,1.8687504662034087,-1.4935066452019328,66.54132642671324,6.687615998612394,0.8842510117051184,11,-0.2325000762939453,-1.177499771118164,-1.2612495422363281,-0.08250045776367188,2.8600006103515625,4,0.09061198012141536,2.318201522428801,33.810001373291016,1.200005722078605,33.560001373291016,-1.3148108902358044,33.580001831054695,0.09061198012141536
2110,2023-11-20,33.790000915527344,33.889999389648445,33.544998168945305,33.560001373291016,6551800.0,0.0038621826709612783,-1.6537948033274779,-0.9583247238337439,78.34551684963617,70.7709968731366,-0.5028755194462704,-1.1941939530639942,-0.8393911062760395,0.3623761447601197,14.219701323227365,0.3450012207031392,1.0414663245282796,0.9810005187988295,-0.6937145215565792,2.6557155591542383,0.14364299862112517,1.818358038976534,-1.5071973329155952,59.35489587076223,-4.016393542006064,0.8373575201777045,11,-0.3625011444091797,-1.2000007629394531,-1.4740009307861328,-0.21250152587890625,2.950000762939453,0,0.07990531783912247,1.7647118221903821,33.65999984741211,2.318201522428801,33.810001373291016,1.200005722078605,33.560001373291016,0.07990531783912247
2111,2023-11-21,34.150001525878906,34.27000045776367,33.81999969482422,33.90999984741211,8677600.0,0.010654057431118025,-1.1428506553073996,1.0434876353805582,76.13942362269493,71.7092167932657,-0.7785782748753363,-1.4356284495751694,-1.205100197250502,-0.019155975108247958,12.911713434313041,0.4799995422363281,1.001459463152635,1.219001007080081,-0.4740177395879499,2.912019753748112,0.37249163374606553,2.0655103804140964,-1.7578661856896858,87.23413753221182,22.003303126681246,0.8465093733340152,11,-0.6400012969970703,-1.4775009155273438,-1.8340015411376953,-0.5725021362304688,2.829998016357422,1,0.04685207621172771,-1.6537948033274779,33.790000915527344,1.7647118221903821,33.65999984741211,2.318201522428801,33.810001373291016,0.04685207621172771
2112,2023-11-22,34.68000030517578,34.709999084472656,34.209999084472656,34.299999237060554,7110900.0,0.015519729300604634,1.272734366194741,1.5833267106413118,69.83053696699344,72.06825263022145,-1.1978216626911617,-1.8560133823284488,-1.7228384022028962,-0.5727727770445625,12.34779453561748,0.55999755859375,0.9686635904233114,1.618999862670897,-0.19392369345187177,3.4319234187936694,0.7125380846095126,2.5254616407322814,-2.137635755580604,97.56107394622826,34.31194581174216,0.9064617780613855,11,-0.9500007629394531,-1.7875003814697266,-2.3640003204345703,-1.460000991821289,3.4399986267089915,2,0.03690884567569741,-1.1428506553073996,34.150001525878906,-1.6537948033274779,33.790000915527344,1.7647118221903821,33.65999984741211,0.03690884567569741
2113,2023-11-24,34.939998626708984,35.029998779296875,34.720001220703125,34.799999237060554,3984100.0,0.007497068028987197,-1.0666819256885633,0.3684184108818835,78.11443573329511,73.14772822574439,-1.2805127535610694,-1.9746776756201,-1.9860002129631482,-0.8557556581492491,12.251379696481123,0.34999847412109375,0.9876956774518248,1.7249982833862276,-0.1793292170307268,3.6293257838031856,0.7728345331777504,2.677162033594705,-2.180870623626056,94.19353568466467,31.76422730741573,0.952163750208479,11,-1.0374984741210938,-1.8874988555908203,-2.7444982528686523,-1.8974990844726562,3.140003204345703,4,0.04064115739710106,1.272734366194741,34.68000030517578,-1.1428506553073996,34.150001525878906,-1.6537948033274779,33.790000915527344,0.04064115739710106
2114,2023-11-27,34.889999389648445,35.4900016784668,34.834999084472656,35.4900016784668,8878100.0,-0.0014310028341649739,1.1833336512235595,-4.2857493188012565,76.66664123535188,74.25073040162361,-1.0247411613956885,-1.7422889158891977,-1.9294945600141276,-0.8262313312431857,11.780069527568864,0.6550025939941406,0.983587274960783,1.5024991035461497,-0.3491330762593208,3.35413128335162,0.5766830136434109,2.4283151934488885,-1.8583668934198414,69.15160893637851,8.73113454667697,0.9258160899027358,11,-0.4799976348877024,-1.6074981689453196,-2.6944990158081126,-2.0649986267089915,2.8899993896484375,0,0.04614504552927068,-1.0666819256885633,34.939998626708984,1.272734366194741,34.68000030517578,-1.1428506553073996,34.150001525878906,0.04614504552927068
2115,2023-11-28,35.11999893188477,35.31999969482422,34.919998168945305,34.950000762939446,10641500.0,0.006592133742042039,-2.4782233721430122,-0.28332920076042045,83.49834318692311,76.13723292714926,-1.0728388556306996,-1.7883211551166696,-2.1492137021273976,-1.0723827709215854,11.283289171482433,0.43000030517577414,1.0143202995357967,1.5574987411499066,-0.25186701831051295,3.366864500610326,0.6528158614196968,2.4621816208801164,-1.7441947501428245,77.84417322816702,18.31477679889069,0.904682879730209,11,-0.7099971771240305,-1.8374977111816477,-2.9244985580444407,-2.3574981689453196,2.8199996948242045,1,0.03986337040027266,1.1833336512235595,34.889999389648445,-1.0666819256885633,34.939998626708984,1.272734366194741,34.68000030517578,0.03986337040027266
2116,2023-11-29,35.080001831054695,35.220001220703125,34.935001373291016,35.20000076293945,8116800.0,-0.0011388696482494964,2.5625014901175405,-0.7058836729197449,81.93988339010768,77.50996868635478,-0.8914344877538127,-1.5422912543535148,-2.1159527451288653,-1.0479761360355795,10.346990605553957,0.2849998474121094,1.0511811083653058,1.3365015029907283,-0.3036301012885261,2.9766331072699828,0.5164357008511047,2.156567305130352,-1.408209999771266,67.96882683395725,8.282606460431445,0.8200658021396264,11,-0.5950012207031321,-1.7975006103515696,-2.9050016403198313,-2.362501144409187,3.1699981689453054,2,0.0473204036706345,-2.4782233721430122,35.11999893188477,1.1833336512235595,34.889999389648445,-1.0666819256885633,34.939998626708984,0.0473204036706345
2117,2023-11-30,35.110000610351555,35.27000045776367,34.650001525878906,34.65999984741211,23929000.0,0.0008551532990601629,-1.6383078883504996,-3.750039736783709,88.57143635652754,78.63820875598215,-0.7581739829923961,-1.415685002911168,-2.1550570572316943,-1.0972216542248177,11.31599423539681,0.6199989318847656,1.0879530629561884,1.2210002899169865,-0.35775189124885287,2.799752471082826,0.4316241993340668,2.010376380499906,-1.183659400462453,54.76178582295182,-10.91584904651458,0.7893760905829207,11,-0.6249999999999929,-1.8274993896484304,-3.03375053405761,-2.397500991821282,3.4399986267089915,3,0.0532611478033822,2.5625014901175405,35.080001831054695,-2.4782233721430122,35.11999893188477,1.1833336512235595,34.889999389648445,0.0532611478033822
2118,2023-12-01,35.52000045776367,35.529998779296875,34.990001678466804,35.049999237060554,9401100.0,0.011677580184696223,1.2040794083300606,1.0444453863434076,91.74607903331867,80.53914404164983,-1.0058808016933156,-1.7574868695762405,-2.584737802032407,-1.5263551935915132,12.4499765622383,0.539997100830071,1.1203501957463544,1.5305000305175795,-0.19568780695976074,3.25668786799492,0.6674061117789094,2.3935939492562497,-1.3747467822736894,98.86382355236123,26.17638651805288,0.8630939187386701,12,-0.9825019836425781,-2.217500686645508,-3.4549999237060547,-2.8075008392333984,2.3699989318847656,4,0.0731981542965554,-1.6383078883504996,35.110000610351555,2.5625014901175405,35.080001831054695,-2.4782233721430122,35.11999893188477,0.0731981542965554
2119,2023-12-04,35.81999969482422,35.97999954223633,35.22999954223633,35.22999954223633,7963400.0,0.008445924357947998,-1.542372223838619,1.2553162132329259,91.61294292095562,82.01330249401866,-1.080934221279449,-1.9569871129463365,-2.8906991236141693,-1.8420218499061534,13.697889790044748,0.75,1.1589737939745604,1.7029993057251005,-0.1698883434625813,3.5758869549127823,0.7665554811312632,2.639443130318938,-1.453186802725135,87.96991834241118,13.976457670196567,0.9364438245938398,12,-0.9200000762939453,-2.292499542236328,-3.6399993896484375,-3.177499771118164,1.7600021362304688,0,0.06309330417322778,1.2040794083300606,35.52000045776367,-1.6383078883504996,35.110000610351555,2.5625014901175405,35.080001831054695,0.06309330417322778
2120,2023-12-05,35.84000015258789,35.959999084472656,35.52000045776367,35.75,7660000.0,0.000558360076327924,1.6666743731721132,0.1525425920537937,90.64752545080059,83.62531380825263,-0.8711749443504786,-1.8721383361112771,-2.9217102465564864,-1.8810855705857605,15.334414220276438,0.4399986267089844,1.1472475626286638,1.5954998016357393,-0.3844677125062361,3.575467315777715,0.6055160445647516,2.585483558706727,-1.1828136634641027,89.47371440208116,13.295985087607207,0.9899837570709871,12,-0.7450008392333984,-2.3125,-3.6599998474121094,-3.197500228881836,1.8400001525878906,1,0.05412942573798829,-1.542372223838619,35.81999969482422,1.2040794083300606,35.52000045776367,-1.6383078883504996,35.110000610351555,0.05412942573798829
2121,2023-12-06,36.20000076293945,36.45000076293945,35.849998474121094,35.900001525878906,8942500.0,0.010044659844276493,-1.9999713901524905,3.333319204848896,92.30774873821373,86.12278178283265,-1.0167216064289661,-2.09458991439525,-3.294568135241448,-2.2528207588746127,17.222456814661452,0.6100006103515625,1.1861411915069553,1.8000003814697294,-0.28396319581902674,3.8839639587584855,0.7580185928253513,2.8419821701141075,-1.3047079242554105,86.11110522423012,7.53436378104648,1.0419817886443774,12,-0.6499996185302734,-2.4375,-4.020000457763672,-3.5575008392333984,1.4099998474121094,2,0.04806623831762136,1.6666743731721132,35.84000015258789,-1.542372223838619,35.81999969482422,1.2040794083300606,35.52000045776367,0.04806623831762136
2122,2023-12-07,36.5,36.665000915527344,35.974998474121094,36.34000015258789,8693100.0,0.008287271567344101,1.8163268483701955,0.5333341810459926,92.42907598722033,87.7132973666021,-1.1526138508225046,-2.2475557365080476,-3.58905186024748,-2.5629292246970294,19.332864685532314,0.69000244140625,1.2175442810799098,1.933499526977542,-0.26561236336824123,4.132611417323325,0.8339435818046468,3.033055472150437,-1.293765576464878,90.14919458608803,11.052226236521236,1.099555945172892,12,-0.842498779296875,-2.617499351501465,-4.3274993896484375,-3.8575000762939453,1.2900009155273438,3,0.047945205479452024,-1.9999713901524905,36.20000076293945,1.6666743731721132,35.84000015258789,-1.542372223838619,35.81999969482422,0.047945205479452024
2123,2023-12-08,36.22999954223633,36.540000915527344,36.08000183105469,36.52000045776367,6112000.0,-0.007397272815443112,1.7878577703796181,-1.8125074505877024,89.05782582682879,89.090095654544,-0.7603412900017616,-1.8121358367450568,-3.3075330228729314,-2.314769986822263,21.557321620120558,0.45999908447265625,1.2511827134952043,1.4994991302490206,-0.6811661712106911,3.6801644317087323,0.40916647951916474,2.5898317809788765,-0.732011820302759,69.68634446018763,-10.544477905518477,1.0903326507298565,12,-0.5724983215332031,-1.8074989318847656,-3.881749153137207,-3.5874996185302734,0.779998779296875,4,0.06403532222294395,1.8163268483701955,36.5,-1.9999713901524905,36.20000076293945,1.6666743731721132,35.84000015258789,0.06403532222294395
2124,2023-12-11,36.77999877929688,36.83000183105469,36.54999923706055,36.77000045776367,11739600.0,0.015180768534633238,4.090751465131602,-0.03447686196103579,90.29655997828411,89.84545307580633,-1.1332204384970908,-2.1668596219879035,-3.835839166101998,-2.8877854541948977,23.729223381498333,0.6000022888183594,1.3176516885229148,1.8549983978271527,-0.32838744591025204,4.038384241564557,0.7633054759584539,2.9466913196958515,-1.0486084186445552,96.18297714969668,12.761606540640415,1.091692921868702,12,-1.0399971008300852,-1.9899978637695384,-4.382497787475593,-4.137498855590827,0.3000030517578054,0,0.03017946294702889,1.7878577703796181,36.22999954223633,1.8163268483701955,36.5,-1.9999713901524905,36.20000076293945,0.03017946294702889
2125,2023-12-12,37.2599983215332,37.45000076293945,36.77000045776367,36.9900016784668,9353600.0,0.013050558949624147,1.0923037196145404,27.00419687140393,90.60058226569697,90.80775295087182,-1.4278963587998845,-2.456178838499241,-4.270389881278298,-3.386966317003022,26.269660090355234,0.6800003051757812,1.355650024261962,2.133998107910159,-0.13473914244569585,4.402735358266014,0.9996294827322316,3.2683667330880866,-1.308885666800407,88.12486439962711,4.971563810710165,1.1343686251779264,12,-1.2099971771240234,-2.1599979400634766,-4.874998092651367,-4.617498397827148,-0.5,1,0.008588393020311669,4.090751465131602,36.77999877929688,1.7878577703796181,36.22999954223633,1.8163268483701955,36.5,0.008588393020311669
2126,2023-12-13,37.65999984741211,37.775001525878906,37.07500076293945,37.150001525878906,7541700.0,0.010735414490014472,-1.121214923561541,1.8889061572805108,90.27033881791607,90.9965198910261,-1.5907193960035997,-2.671831004457303,-4.620002244238464,-3.804496901619885,28.245367962653745,0.7000007629394531,1.4228570413832955,2.3299997329711886,-0.08258897638511797,4.742588442327495,1.1237053782930388,3.5362940876493383,-1.4091095710379804,93.6110286949519,11.77293154244758,1.2062943546781524,12,-1.2774982452392578,-2.3974990844726562,-5.321249961853027,-5.017499923706055,-0.5099983215332031,2,0.0005310796028865639,1.0923037196145404,37.2599983215332,4.090751465131602,36.77999877929688,1.7878577703796181,36.22999954223633,0.0005310796028865639
2127,2023-12-14,37.0,37.68999862670898,36.935001373291016,37.599998474121094,10242700.0,-0.01752522172294868,-1.0684977320707985,-1.1764714682144914,75.12200069036815,89.14940007514271,-0.7089867561615009,-1.8349816442358815,-3.9217239619727593,-3.1692353802537525,30.437382594446937,0.7549972534179616,1.4413569363503669,1.49799995422363,-0.8734131212474523,3.8694130296947122,0.31229341648808884,2.683706491959171,-0.44428747372491273,54.27718788118847,-24.924077615594,1.1857065377355396,12,-0.4974994659423828,-1.7374992370605469,-4.661250114440918,-4.357500076293945,-0.18000030517578125,3,0.01648650298247456,-1.121214923561541,37.65999984741211,1.0923037196145404,37.2599983215332,4.090751465131602,36.77999877929688,0.01648650298247456
2128,2023-12-15,36.59000015258789,37.13999938964844,36.4109992980957,37.0,14202800.0,-0.011081076957084046,1.113047949181497,0.6833348168304871,69.058324730298,86.64333138729185,-0.14666970595907713,-1.2712080801487389,-3.4464723206096792,-2.78357540004113,32.197987284787885,0.7290000915527344,1.4695310495790253,0.9490001678466768,-1.3288827339555098,3.2268830696488635,-0.1899412830544165,2.08794161874777,1.1850013732910156,13.123208367709369,-64.56714217924352,1.1389414509010918,12,0.05750083923339844,-1.3274993896484375,-4.251250267028809,-3.947500228881836,0.6699981689453125,4,0.032795866573796184,-1.0684977320707985,37.0,-1.121214923561541,37.65999984741211,1.0923037196145404,37.2599983215332,0.032795866573796184
2129,2023-12-18,36.709999084472656,36.97999954223633,36.38999938964844,36.68000030517578,6447800.0,0.0032795553808238065,1.0701770823573504,-0.07316778161315234,68.27588626049587,84.15759369948022,-0.1420877796047293,-1.2131939852472087,-3.489130683199093,-2.9249087729704257,33.96293094710546,0.5900001525878906,1.4925653588449066,0.916499137878418,-1.206053332831715,3.039051608588551,-0.14477709747664846,1.9777753732334844,1.037722396850583,23.104635469744125,-52.31218172973479,1.0612762353550653,12,0.10250091552734375,-1.4474983215332031,-4.371249198913574,-4.067499160766602,0.5,0,0.008172139595270078,1.113047949181497,36.59000015258789,-1.0684977320707985,37.0,-1.121214923561541,37.65999984741211,0.008172139595270078
2130,2023-12-19,36.4900016784668,36.560001373291016,36.16999816894531,36.560001373291016,7464500.0,-0.005992846948855157,10.14299727520436,-2.3334181078331637,65.56292952233701,81.18594711993836,0.20093963669385317,-0.8227296854690636,-3.2075840391471218,-2.7271029730845555,35.66142558350824,0.5400009155273438,1.4580279272712247,0.5615016937255888,-1.3582813968662677,2.4812847843174453,-0.3983898515703359,1.5213932390215135,1.2034109191894515,19.937871664820722,-54.090370178958125,0.9598915452959274,12,0.3849983215332031,-1.2150001525878906,-4.151251792907715,-3.847501754760742,0.8199996948242188,1,0.016168816811429565,1.0701770823573504,36.709999084472656,1.113047949181497,36.59000015258789,-1.0684977320707985,37.0,0.016168816811429565
2131,2023-12-20,35.75,36.19499969482422,35.709999084472656,36.125,8456100.0,-0.02027957370315714,-1.1318622354874408,5.35716621253406,56.10686689467506,77.15014610965557,0.9726839681306743,0.04562508734519355,-2.4127182216557372,-2.014140618249627,36.649385852223105,0.7800025939941406,1.388937222708499,-0.2584999084472628,-1.9903835508496428,1.4733837339551172,-1.1244417296484528,0.6074419127539272,1.8520077319335897,2.020248726025689,-71.36982117025688,0.8659418212011891,12,0.9925003051757812,-0.19749832153320312,-3.4050002098083496,-3.1075000762939453,1.5999984741210938,2,0.02825170130162813,10.14299727520436,36.4900016784668,1.0701770823573504,36.709999084472656,1.113047949181497,36.59000015258789,0.02825170130162813
2132,2023-12-21,35.959999084472656,36.06999969482422,35.689998626708984,35.7400016784668,6185100.0,0.005874100264969373,-1.374980628702898,-0.5866597493489584,54.36506825208805,73.2953952680177,0.7577118279748944,-0.06699791726761362,-2.5633145584406947,-2.2454422680417707,37.16448283038858,0.3800010681152344,1.3442950967909582,-0.11250076293945455,-1.7283935946310507,1.5033920687521416,-0.9204471787852526,0.6954456529063435,1.490647955664059,18.620711427511583,-49.41774242536225,0.8079464158457994,12,0.7725009918212891,-0.4074974060058594,-3.1924991607666016,-3.3174991607666016,1.170001983642571,3,0.0330923935401346,-1.1318622354874408,35.75,10.14299727520436,36.4900016784668,1.0701770823573504,36.709999084472656,0.0330923935401346
2133,2023-12-22,36.36000061035156,36.42499923706055,35.97999954223633,36.04999923706055,5806200.0,0.011123513238675997,1.0227321987463478,1.4091137660175825,55.25292781760698,69.40165836127579,0.4225230460478997,-0.37435525720582064,-2.8454927436421755,-2.6716621612417413,37.5144264061946,0.4650001525878906,1.2592611692441196,0.2165006637573228,-1.3123136823982762,1.7453150099129218,-0.5479065093204767,0.9809078368351223,0.9145815884423811,51.93810140581845,-13.018215299273884,0.7644071730777986,12,0.3724994659423828,-0.7325000762939453,-3.450000762939453,-3.717500686645508,1.3999977111816406,4,0.012651239734624564,-1.374980628702898,35.959999084472656,-1.1318622354874408,35.75,10.14299727520436,36.4900016784668,0.012651239734624564
2134,2023-12-26,36.5,36.54499816894531,36.18000030517578,36.349998474121094,4079600.0,0.0038503681875237117,2.041675938582827,0.48387374638528274,56.27376481005919,65.58756753287159,0.2666724251834012,-0.4084968654628227,-2.883600263562812,-2.825356641091723,37.47926746098024,0.36499786376953125,1.1497314942972494,0.2760000228881836,-1.1403163068059499,1.692316352582317,-0.4321581419588867,0.9841581877352539,0.6161238415854484,93.10331219910026,29.9574471414551,0.7081581648470668,12,0.2325000762939453,-0.8724994659423828,-3.5900001525878906,-3.8575000762939453,1.1500015258789062,1,0.020821871822827465,1.0227321987463478,36.36000061035156,-1.374980628702898,35.959999084472656,-1.1318622354874408,35.75,0.020821871822827465
2135,2023-12-27,36.52000045776367,36.63999938964844,36.33000183105469,36.63999938964844,4385400.0,0.0005479577469498231,4.166671964904473,-0.7999847413661564,53.2520306292392,61.47442217857416,0.14601997323691762,-0.3354327722005621,-2.8042113307706273,-2.8544444348835043,37.48117749021703,0.30999755859375,1.0663180484372674,0.22600040435791158,-1.0958061349871215,1.5478069437029447,-0.434902865314605,0.8869036740304281,0.4535108623341273,87.368543630063,26.00701271429567,0.6609032696725181,12,0.1699981689453125,-0.8600006103515625,-3.565000534057617,-3.877500534057617,0.7000007629394602,2,0.018893719004932308,2.041675938582827,36.5,1.0227321987463478,36.36000061035156,-1.374980628702898,35.959999084472656,0.018893719004932308
2136,2023-12-28,36.7400016784668,36.86000061035156,36.5099983215332,36.52000045776367,5455900.0,0.00602412973563804,-1.916618984042215,-1.833359824522364,52.479356104343,58.958572780126914,-0.24385046650286313,-0.44764550546194926,-2.9179608889443074,-3.0778751695279425,37.57238114810258,0.3500022888183594,0.9176497688867542,0.36300163269042685,-0.8410630006882442,1.567066266069098,-0.23903068399891225,0.9650339493797659,-1.0500030517578125,89.74369842423926,30.700750919593915,0.6020323166893357,12,-0.32500267028808594,-0.9425010681152344,-3.7312517166137695,-4.097501754760742,0.4699974060058594,3,0.015514416678927168,4.166671964904473,36.52000045776367,2.041675938582827,36.5,1.0227321987463478,36.36000061035156,0.015514416678927168
2137,2023-12-29,36.97999954223633,37.02999877929688,36.63999938964844,36.65999984741211,5537400.0,0.006532331322951279,-1.1666596024244873,1.4545359966708282,57.79626175339754,57.7072324493602,-0.5442136272305831,-0.5695665739488192,-3.0538199354331965,-3.311319513543495,38.322793772432426,0.3899993896484446,0.7227137941975101,0.5094995498657227,-0.5636062544562748,1.58260535418772,-0.027053352295276056,1.0460524520267214,-1.2666008758544933,95.2381644390023,35.99073297936394,0.5365529021609995,12,-0.6200008392333984,-0.9874992370605469,-3.888749122619629,-4.337499618530273,-0.5799980163574219,4,0.010005379569087758,-1.916618984042215,36.7400016784668,4.166671964904473,36.52000045776367,2.041675938582827,36.5,0.010005379569087758
2138,2024-01-02,38.11999893188477,38.31900024414063,36.97999954223633,37.025001525878906,11647900.0,0.03082745818713173,-1.2599141774588793,3.4218701571180157,62.407414079205864,57.05517998477242,-1.61409879044799,-1.586114248098589,-4.065259919918198,-4.439027860825021,39.230417443266695,1.339000701904304,0.5219192150708523,1.5194990158081154,0.30995024370733404,2.729047787908897,0.9147246297577212,2.1242734018585097,-2.3539362609863375,90.69652557577143,34.62906304797073,0.6047743860503908,1,-1.115499496459968,-1.635498046875007,-4.808749198913581,-5.424999237060554,-1.6499977111816406,1,-0.02597056378565321,-1.1666596024244873,36.97999954223633,-1.916618984042215,36.7400016784668,4.166671964904473,36.52000045776367,-0.02597056378565321
2139,2024-01-03,38.08000183105469,38.36000061035156,38.0,38.24499893188477,8913500.0,-0.0010492419189610525,-1.2153831707689238,-0.1506826408218918,58.26617229373501,56.24442918159443,-1.5190770801292999,-1.442057239004555,-3.890004216524389,-4.384771771339786,39.73558676584287,0.3600006103515625,0.4189498767190045,1.366501808166504,0.046720810329858864,2.686282806003149,0.7066113092481814,2.0263923070848264,-2.1607629057617217,86.20694839068537,32.78199077278113,0.6598904989183237,1,-1.055002212524414,-1.5750007629394531,-4.60250186920166,-5.225002288818359,-2.1100006103515625,2,-0.008403453102266312,-1.2599141774588793,38.11999893188477,-1.1666596024244873,36.97999954223633,-1.916618984042215,36.7400016784668,-0.008403453102266312
2140,2024-01-04,37.77999877929688,38.150001525878906,37.69499969482422,37.97000122070313,7755400.0,-0.00787823102238272,-1.5277836646461935,1.1515501814902516,51.23455772637621,55.70306149622789,-1.1363431341436794,-1.0427232949434782,-3.449314723760331,-4.07466421532753,40.04107018216848,0.4550018310546875,0.3603496911137398,0.9694988250732521,-0.36505347763207396,2.3040511277785782,0.30222267372059264,1.6367749764259116,-1.66549891919923,68.64858846065853,19.46804153381187,0.6672761513526615,1,-0.7549991607666087,-1.2749977111816477,-3.9337472915649485,-4.694997787475593,-1.4199981689453196,3,-0.003440901472162361,-1.2153831707689238,38.08000183105469,-1.2599141774588793,38.11999893188477,-1.1666596024244873,36.97999954223633,-0.003440901472162361
2141,2024-01-05,37.93999862670898,38.1150016784668,37.6349983215332,37.7599983215332,5629900.0,0.004235041095336678,-1.2325721686982134,-0.9473578541599369,60.77980868754188,56.41581043350054,-1.0650208744920135,-1.1232739322727312,-3.482888585190075,-4.218576807133381,39.85176568822413,0.48000335693359375,0.30400854224636475,1.0424987792968707,-0.3500808143016485,2.43507837289539,0.34620898249761467,1.7387885760961268,-1.6458587065910137,75.58129735100472,25.928221948759088,0.6962897967992585,1,-0.769998550415032,-1.434997558593743,-4.093747138977044,-4.854997634887688,-1.80999755859375,4,-0.01897726494641938,-1.5277836646461935,37.77999877929688,-1.2153831707689238,38.08000183105469,-1.2599141774588793,38.11999893188477,-0.01897726494641938
2142,2024-01-08,38.25,38.31999969482422,37.81999969482422,37.86000061035156,7553800.0,0.008170832485818513,-1.127654048438413,2.1666596024245335,69.4835739608304,57.99699333830314,-1.1354269959542762,-1.3654550938656058,-3.6721832188491703,-4.502860675971959,39.52890017543184,0.5,0.2853627953923663,1.2650001525878878,-0.23795803049578979,2.7679583356715654,0.513521061046049,2.0164792441297266,-1.790591224663352,92.02894744843944,36.19546574040266,0.75147909154184,1,-0.9799995422363281,-1.7449989318847656,-4.366249084472656,-5.164999008178711,-4.090000152587891,0,-0.027189566419015487,-1.2325721686982134,37.93999862670898,-1.5277836646461935,37.77999877929688,-1.2153831707689238,38.08000183105469,-0.027189566419015487
2143,2024-01-09,38.54999923706055,38.61000061035156,37.882999420166016,38.060001373291016,8108800.0,0.007843117308772518,1.3836080746429196,1.2564067451778238,70.72072884796967,59.60221156473764,-1.220449060140119,-1.5628628570784713,-3.838408605449928,-4.7719434574505755,39.277708060268154,0.7270011901855469,0.3874407110649827,1.4489994049072266,-0.1627843976937342,3.0607832075081873,0.6431075036067497,2.2548913062077034,-1.9385431149227088,93.84602744228083,32.47332600546681,0.8058919013004803,1,-1.0799980163574219,-1.7499980926513672,-4.666248321533203,-5.464998245239258,-3.579998016357422,1,-0.05577166676347722,-1.127654048438413,38.25,-1.2325721686982134,37.93999862670898,-1.5277836646461935,37.77999877929688,-0.05577166676347722
2144,2024-01-10,37.88999938964844,38.47000122070313,37.7400016784668,38.47000122070313,7852100.0,-0.017120618948744615,1.5172318539369811,-1.1836823666796563,64.34423570446421,60.83467879531819,-0.38279788465417397,-0.8595081858691458,-3.0360061071412474,-4.0834334558706615,38.64505242321039,0.80999755859375,0.48531827964917085,0.7334995269775391,-0.9079149421920221,2.3749139961471,-0.0872077076072415,1.5542067615623196,-1.0786888186892298,26.15389430770254,-38.78867214257424,0.8207072345847812,1,-0.3299999237060547,-0.9699993133544922,-3.9700002670288086,-4.784999847412109,-3.079998016357422,2,-0.03747685911373355,1.3836080746429196,38.54999923706055,-1.127654048438413,38.25,-1.2325721686982134,37.93999862670898,-0.03747685911373355
2145,2024-01-11,37.58000183105469,37.84000015258789,37.5,37.7599983215332,7661700.0,-0.008181513950576647,1.0,0.31033779695350966,70.5618324275207,62.84384283122682,0.10434650155278291,-0.5526417839851945,-2.590074897823172,-3.7491533091194,37.31062764517587,0.3899993896484375,0.5515560241841868,0.40750179290771626,-1.2443659733705843,2.059369559186017,-0.418432090231434,1.2334356760468665,-0.5888222561562415,7.207368204000275,-62.98067836822035,0.825933883139152,1,0.0449981689453125,-0.5150012969970703,-3.3662519454956055,-4.250001907348633,-1.9600028991699148,3,-0.04284195135459301,1.5172318539369811,37.88999938964844,1.3836080746429196,38.54999923706055,-1.127654048438413,38.25,-0.04284195135459301
2146,2024-01-12,37.68000030517578,37.81499862670898,37.52000045776367,37.7400016784668,4957700.0,0.002660949155102399,1.8095696561246661,0.3333474621171983,69.81569898673118,64.17933585715278,0.16953790706865846,-0.6862494113021285,-2.5450169488592564,-3.821167095560554,35.68025999267921,0.2949981689453054,0.6121355354124347,0.506500244140625,-1.146633893322246,2.159634381603496,-0.3200668245908105,1.3330673128720605,-0.5269386267320257,16.216234792769264,-57.99575785128821,0.8265670687314357,1,0.11499977111816406,-0.5300006866455078,-3.36875057220459,-4.350000381469727,-1.2900009155273438,4,-0.035031838750885114,1.0,37.58000183105469,1.5172318539369811,37.88999938964844,1.3836080746429196,38.54999923706055,-0.035031838750885114
2147,2024-01-16,37.61000061035156,37.790000915527344,37.43000030517578,37.75,8373600.0,-0.001857741355023368,2.272714662227771,2.333269756500731,65.58605626353221,64.53251832207793,0.3780580895757595,-0.5989134370840219,-2.3516396000306514,-3.7204315601476026,34.220575665279874,0.3600006103515625,0.7010119757325768,0.4060005187988267,-1.256139806156817,2.0681408437544704,-0.42506964367899513,1.2370706812766485,-0.3112450387170256,15.25425920537937,-59.223359814328816,0.831070162477821,1,0.4099998474121094,-0.46000099182128906,-2.953749656677246,-4.045000076293945,-1.2000007629394531,1,-0.03935122356336762,1.8095696561246661,37.68000030517578,1.0,37.58000183105469,1.5172318539369811,37.88999938964844,-0.03935122356336762
2148,2024-01-17,37.790000915527344,37.9900016784668,37.43000030517578,37.459999084472656,7680900.0,0.004785969217087516,-1.8718064087014359,-2.35716621253406,65.92595522953201,65.38360531494426,0.16352080728491813,-0.7213891864426216,-2.4458584499070852,-3.871371092656588,33.91498751440473,0.5600013732910156,0.7937490934997768,0.5260007858276339,-1.1294384551915968,2.1814400268468646,-0.3017188346819779,1.3537204063372457,-0.36012084002110356,34.615412830576005,-35.956839607458875,0.8277196205096138,1,0.22999954223632812,-0.6400012969970703,-3.0199999809265137,-4.117500305175781,-1.7400016784667969,2,-0.09605718391564588,2.272714662227771,37.61000061035156,1.8095696561246661,37.68000030517578,1.0,37.58000183105469,-0.09605718391564588
2149,2024-01-18,37.0099983215332,37.77000045776367,36.849998474121094,37.77000045776367,10693500.0,-0.02064044919548147,1.4210510465291373,-2.303023997780552,55.093535472737194,65.8123806200955,0.8669508585619567,0.08668537533908705,-1.5796324389253442,-3.067027367294692,33.20129239235753,0.94000244140625,0.8263997157104157,-0.2690017700195284,-1.9086663966193171,1.3706628565802603,-1.0888340833194192,0.5508305432803624,1.6000022888183594,14.035034884304572,-52.16487131470907,0.8198323132998933,1,0.720001220703125,0.1400012969970703,-1.9699974060058594,-3.3374977111816406,-1.0499992370605469,3,-0.055120161938596035,-1.8718064087014359,37.790000915527344,2.272714662227771,37.61000061035156,1.8095696561246661,37.68000030517578,-0.055120161938596035
2150,2024-01-19,37.08000183105469,37.29999923706055,36.59000015258789,37.0,8786200.0,0.0018914756200016924,1.7307833384685358,-0.10526527129448376,53.6480704261901,65.01996525772307,0.7679709888018351,0.06656221707667953,-1.561466117666697,-3.1173046898877104,32.73919988588494,0.7099990844726562,0.7380708850340483,-0.22849826812743856,-1.8291594617404883,1.3721629254856111,-1.0288288649339634,0.5718323286790863,1.494798736572264,35.00008174342374,-27.055884050644465,0.8003305968065236,1,0.5199985504150391,0.06999778747558594,-1.8150005340576172,-3.325000762939453,-1.2800025939941406,4,-0.06121899529849906,1.4210510465291373,37.0099983215332,-1.8718064087014359,37.790000915527344,2.272714662227771,37.61000061035156,-0.06121899529849906
2151,2024-01-22,36.7599983215332,37.099998474121094,36.38000106811523,37.099998474121094,9334500.0,-0.008630083433638913,3.2352769581169287,-4.249904634751097,47.679314707330974,62.59726978511202,1.009107311710693,0.49130119494839164,-1.1487457663777434,-2.7790758894018808,33.016491644481235,0.7199974060058665,0.6701709814276313,-0.5990016937255831,-2.049299596333519,0.8512962088823528,-1.3241506450295546,0.1261472575783884,1.7354102294921887,23.60230492925076,-32.841241999916875,0.7251489513039688,1,0.7350025177001953,0.3900012969970703,-1.18499755859375,-2.694997787475586,-1.2199974060058594,0,-0.031011954344422388,1.7307833384685358,37.08000183105469,1.4210510465291373,37.0099983215332,-1.8718064087014359,37.790000915527344,-0.031011954344422388
2152,2024-01-23,37.150001525878906,37.20000076293945,36.400001525878906,36.7400016784668,24754100.0,0.010609445651613258,2.1372622351207617,-1.2058813629682819,37.844672390929915,58.94437462321872,0.4991512761353363,0.20556027188730042,-1.44216760695911,-3.1471235252879453,33.39906617524169,0.7999992370605469,0.6732025188493793,-0.26849861145019815,-1.5668092955124138,1.0298120726120175,-0.917653953481306,0.38065673058090965,1.2184825761718727,47.82609725815799,-4.107682598956657,0.6491553420311086,1,0.27499961853027344,-1.9073486328125e-06,-1.327500343322754,-2.9225006103515625,-1.8700027465820312,1,-0.020457660969436242,3.2352769581169287,36.7599983215332,1.7307833384685358,37.08000183105469,1.4210510465291373,37.0099983215332,-0.020457660969436242
2153,2024-01-24,36.81999969482422,37.165000915527344,36.77000045776367,37.150001525878906,6210900.0,-0.00888295605653766,1.1944432670707412,-0.8048828143172154,35.28039715502945,55.715059228837085,0.6235147870302171,0.6026913527452962,-1.0103355047326232,-2.795425127233571,33.37253781398998,0.3950004577636719,0.6015515359697403,-0.6215003967285142,-1.8555653166999235,0.6125645232428951,-1.2385328567142224,-0.004467936742805989,1.4291754251904294,31.654591360667784,-15.285238636283704,0.6170324599857052,1,0.3650016784667969,0.3299999237060547,-0.9374990463256836,-2.592498779296875,-1.6899986267089844,2,-0.011135248528254094,2.1372622351207617,37.150001525878906,3.2352769581169287,36.7599983215332,1.7307833384685358,37.08000183105469,-0.011135248528254094
2154,2024-01-25,37.2599983215332,37.43000030517578,36.91999816894531,36.97999954223633,5129900.0,0.011949989960777563,-1.5500009536706785,-0.8484764414851805,44.117654673986415,52.77681725622216,0.0947125568014755,0.23457607779815248,-1.3393571986474626,-3.201687433974243,33.348046227225225,0.6100006103515625,0.46407073787643327,-0.21950168609619425,-1.375856455418095,0.9368530832257065,-0.7976790707571482,0.35867569856475967,0.8770263553674766,83.80932312689157,37.979029425086736,0.5781773846609513,1,-0.0749969482421875,-0.10999870300292969,-1.304997444152832,-3.0324974060058594,-2.2199974060058594,3,-0.03247448038056877,1.1944432670707412,36.81999969482422,2.1372622351207617,37.150001525878906,3.2352769581169287,36.7599983215332,-0.03247448038056877
2155,2024-01-26,37.209999084472656,37.43999862670898,37.07500076293945,37.36999893188477,6727000.0,-0.0013419012161267618,1.4333252800631378,-0.571430517711197,41.53134550552609,49.63411131386603,0.09689719377428929,0.3572343308974837,-1.1879572665190068,-3.1097569032381642,33.21593594479778,0.36499786376952414,0.27866447679305395,-0.3040008544921875,-1.3780663362440109,0.7700646272596359,-0.8410335953680956,0.23303188638372063,0.8216041759008945,78.30188000230389,34.738062321287515,0.5370327408759109,1,-0.024997711181640625,-0.05999946594238281,-1.1724987030029297,-2.9824981689453125,-2.079998016357422,4,-0.03359312095553402,-1.5500009536706785,37.2599983215332,1.1944432670707412,36.81999969482422,2.1372622351207617,37.150001525878906,-0.03359312095553402
2156,2024-01-29,37.310001373291016,37.400001525878906,36.97000122070313,37.13000106811523,7089400.0,0.002687511187284386,1.3888865341414431,-1.1250029802350754,38.5366298440723,46.62861948948159,-0.06829032996134998,0.31845168645138244,-1.1942670603580652,-3.166341639294558,32.74123911660883,0.43000030517577414,0.16036463545114543,-0.23249855041503764,-1.248784487760517,0.7837873869304417,-0.7406415190877738,0.2756444182576985,0.6225057555470386,87.50022924927342,47.99871152895515,0.5081429686727387,1,-0.125,-0.1600017547607422,-1.2350006103515625,-3.082500457763672,-1.9600028991699219,0,-0.04047177916512834,1.4333252800631378,37.209999084472656,-1.5500009536706785,37.2599983215332,1.1944432670707412,36.81999969482422,-0.04047177916512834
2157,2024-01-30,37.349998474121094,37.459999084472656,37.209999084472656,37.31999969482422,5030000.0,0.0010720208887129434,1.0,0.16665960242444136,34.37502173081603,43.1229602118465,-0.16656319355492144,0.324218066117929,-1.1375303869401279,-3.162567172885332,32.08414288702941,0.25,0.03196249480081548,-0.21100139617919922,-1.1971989235355949,0.7751961311771964,-0.704100159857397,0.2820973674989986,0.48935829107359297,84.05785082845438,49.30600520912292,0.49309876367819766,1,-0.2749977111816406,-0.1999988555908203,-1.2024974822998047,-3.12249755859375,-2.8499984741210938,1,-0.0484604453156231,1.3888865341414431,37.310001373291016,1.4333252800631378,37.209999084472656,-1.5500009536706785,37.2599983215332,-0.0484604453156231
2158,2024-01-31,37.13000106811523,37.61000061035156,37.02999877929688,37.349998474121094,6270700.0,-0.005890158366627429,-1.7619004368716593,-7.333545269583146,38.82357165056074,41.31518645382689,-0.0559120039515264,0.4914409136512461,-0.8294206351662652,-2.901389492332946,30.08555495194831,0.5800018310546804,-0.11032327757907012,-0.38149890899659056,-1.3487583747795853,0.5857605567864042,-0.8651286418880844,0.10213082389490324,0.6217943552546927,30.435095090666813,-5.181086100868697,0.48362973289149624,1,-0.13500022888182883,0.16499900817871804,-0.9875001907348562,-2.9025001525878835,-2.2900009155273366,2,-0.04982499961216025,1.0,37.349998474121094,1.3888865341414431,37.310001373291016,1.4333252800631378,37.209999084472656,-0.04982499961216025
2159,2024-02-01,37.7599983215332,37.7599983215332,36.77000045776367,37.310001373291016,8337700.0,0.016967337336248445,3.400020345190058,-2.045464791662988,52.419304392946096,41.17865689457755,-0.6351237404226495,-0.17260917694225952,-1.3573324966385911,-3.4905957797802074,27.755237172395685,0.9899978637695312,-0.21028419567689127,0.2644985198974581,-0.673303345511961,1.2023003853068772,-0.20440241280725502,0.7333994526021712,-1.3799972534179759,100.0,58.27911064513327,0.4689009327047099,2,-0.6899986267089844,-0.36499786376953125,-1.5799980163574219,-3.5324974060058594,-2.779998779296875,3,-0.0696503540869644,-1.7619004368716593,37.13000106811523,1.0,37.349998474121094,1.3888865341414431,37.310001373291016,-0.0696503540869644
2160,2024-02-02,37.650001525878906,37.90999984741211,37.43999862670898,37.75,5809400.0,-0.002913050861857891,1.238110808356074,-0.22222033840832797,49.597871953102796,41.39182992188554,-0.48698079782580095,-0.07678774972373503,-1.1486146659537866,-3.350731547529918,26.049366767472165,0.4700012207031321,-0.3356761240919681,0.16100158691406108,-0.7702770767176759,1.092280250545798,-0.30463774490180384,0.626640918729926,-1.242400512695319,77.19311747935377,30.914009340118007,0.4656393318158673,2,-0.49500083923339844,-0.18000030517578125,-1.470001220703125,-3.4225006103515625,-3.0500030517578196,4,-0.06932272256503269,3.400020345190058,37.7599983215332,-1.7619004368716593,37.13000106811523,1.0,37.349998474121094,-0.06932272256503269
2161,2024-02-05,37.22000122070313,37.560001373291016,37.17499923706055,37.52000045776367,5800800.0,-0.011420990378452234,1.02632133714802,3.0000381475546707,45.232285924806796,42.212675870094074,0.016911387081350426,0.31253004079682256,-0.6344602242486204,-2.891943320902449,24.192457025311054,0.4750022888183594,-0.36763795465694216,-0.23299884796141868,-1.1463639897012996,0.6803662937784622,-0.6896814188313556,0.22368372290851823,-0.7523042541504026,39.47377226914439,-10.286534849970792,0.45668257086993913,2,0.11999893188475852,0.27499961853026633,-1.0450019836425852,-2.9025001525878977,-2.690002441406257,0,-0.05615260838372471,1.238110808356074,37.650001525878906,3.400020345190058,37.7599983215332,-1.7619004368716593,37.13000106811523,-0.05615260838372471
2162,2024-02-06,37.209999084472656,37.349998474121094,37.04999923706055,37.25,6116100.0,-0.00026873014246198146,1.5000158947134183,0.13333672418397377,42.60202840388244,43.02619045329997,0.04058738252577143,0.25362657619326257,-0.5557711600205408,-2.8470112756077555,22.133730264934076,0.2999992370605469,-0.3960690240836726,-0.19100093841552734,-1.0285890714367625,0.6465871946057078,-0.6097950049261414,0.22779312809508667,-0.6846100026855524,38.596391428303725,-12.53933640397615,0.41879406651061735,2,0.13000106811523438,0.2850017547607422,-1.1037492752075195,-2.7849979400634766,-2.8899993896484375,1,-0.0499865803847257,1.02632133714802,37.22000122070313,1.238110808356074,37.650001525878906,3.400020345190058,37.7599983215332,-0.0499865803847257
2163,2024-02-07,36.400001525878906,37.36999893188477,36.38999938964844,37.33000183105469,7750800.0,-0.02176827676762172,-1.0631469896160575,23.249475491131033,42.278523065393586,42.82184249678965,0.8769651689652349,0.9426217181723047,0.30653545445656505,-2.0157002643979993,20.108633597991822,0.9799995422363352,-0.38478792976631837,-0.8934986114501982,-1.658943816843994,-0.12805340605640225,-1.2762212141470926,-0.5107760087533038,1.5099983215332031,0.6580350801462634,-52.89163697509815,0.3827226026968978,2,0.7499980926513672,1.0949993133544922,-0.22375202178955078,-1.9750003814697266,-2.0300025939941335,2,-0.05219784192943189,1.5000158947134183,37.209999084472656,1.02632133714802,37.22000122070313,1.238110808356074,37.650001525878906,-0.05219784192943189
2164,2024-02-08,36.47000122070313,36.68000030517578,36.22999954223633,36.43999862670898,10685500.0,0.0019230684585125335,1.0,-0.03226084317088905,42.278467321056894,42.90485603184863,0.7633992558090412,0.8018985023417358,0.2923485889614952,-2.0586536006967933,18.37843290580149,0.4500007629394531,-0.3539377224299045,-0.7524990081787024,-1.5478241107708115,0.04282609441340668,-1.1501615594747605,-0.3548364568826443,1.409598617553705,14.285811599402788,-39.89138200454144,0.3976625512960554,2,0.5999984741210866,0.9499988555908132,0.27449893951415305,-1.773000717163093,-1.5500030517578267,3,-0.04469429705392847,-1.0631469896160575,36.400001525878906,1.5000158947134183,37.209999084472656,1.02632133714802,37.22000122070313,-0.04469429705392847
2165,2024-02-09,35.970001220703125,36.375,35.79999923706055,36.310001373291016,8189300.0,-0.01370989808786105,1.4468252615516974,-11.332358550535002,40.435855255562096,43.11588107756972,1.1946368163126095,1.2386005694963842,0.8360874071457829,-1.5337610819253484,17.28984712143145,0.6700019836425852,-0.29147973648704095,-1.1719989776611328,-2.1252113702996027,-0.2187865850226629,-1.6486051739803642,-0.6953927813419014,1.8436146057128937,9.659191892044198,-46.38676360100947,0.4766061963192348,2,0.8849983215332031,1.2349987030029297,0.7949991226196289,-1.2525005340576172,-0.7000007629394531,4,-0.027522981508740774,1.0,36.47000122070313,-1.0631469896160575,36.400001525878906,1.5000158947134183,37.209999084472656,-0.027522981508740774
2166,2024-02-12,36.36000061035156,36.400001525878906,35.75,35.970001220703125,9648200.0,0.010842351304229725,1.7659567560548017,-1.1470565135926578,40.43580023867325,43.789300911776074,0.7327664841826262,0.7848809125220839,0.49654988572484626,-1.9046503362551448,16.165538705028546,0.6500015258789062,-0.29877702100038306,-0.7159996032714844,-1.6948146916667426,0.26281548512377384,-1.20540714746911,-0.22659205907385882,1.3327982207031255,37.65438349035594,-18.62864063919426,0.48940754419762894,2,0.4699993133544922,0.8199996948242188,0.4049997329711914,-1.6424999237060547,-1.0100021362304688,0,-0.04840489842372031,1.4468252615516974,35.970001220703125,1.0,36.47000122070313,-1.0631469896160575,36.400001525878906,-0.04840489842372031
2167,2024-02-13,36.13000106811523,36.61999893188477,35.81999969482422,36.43000030517578,9869400.0,-0.006325619867312504,1.3529510762550416,-0.7692300168238376,41.4391960902543,44.0799258495198,0.8621773415440188,0.9468637442016785,0.7744119975418187,-1.6579614860843392,15.006512372121334,0.799999237060554,-0.29787688265207635,-0.8719991683960018,-1.9032082869479652,0.15920995015596162,-1.387603727671987,-0.3563946091200165,1.407373856455088,23.456871522323695,-34.456778098512316,0.5156045592759825,2,0.6999988555908274,1.049999237060554,0.7074995040893626,-1.4125003814697195,-0.5300025939941335,1,-0.044284590133332635,1.7659567560548017,36.36000061035156,1.4468252615516974,35.970001220703125,1.0,36.47000122070313,-0.044284590133332635
2168,2024-02-14,34.15999984741211,35.5099983215332,33.669998168945305,34.990001678466804,20793800.0,-0.05452535738897735,-1.033143512293398,2.7666798062128444,22.122265385401903,40.71358818201489,2.644697316444592,2.7731515574805314,2.757153481293699,0.30993843531940257,14.305051220784474,2.460002899169922,-0.345895823929915,-2.6605003356933565,-4.239859894312659,-1.0811407770740544,-3.4501801150030076,-1.8708205563837055,3.234385083192578,16.279113976990363,-36.774340219657276,0.7896797793096497,2,1.6299991607666016,1.9799995422363281,2.7275009155273438,0.5575008392333984,1.6899986267089844,2,0.004683836303478017,1.3529510762550416,36.13000106811523,1.7659567560548017,36.36000061035156,1.4468252615516974,35.970001220703125,0.004683836303478017
2169,2024-02-15,34.970001220703125,35.169998168945305,34.22999954223633,34.25,10689100.0,0.023711984101556727,-1.4736736435275626,-0.8674694365290854,32.2784756643739,38.789210816600566,1.561526494819347,1.8998909699368483,1.9598959826692806,-0.49220626329091033,14.813715944424633,1.009998321533196,-0.37130874341890774,-1.7484991073608427,-3.5272417963630573,0.030243581641371975,-2.63787045186195,-0.8591277628597354,2.0519450337356204,44.067888662593376,-5.552555800349097,0.8893713445011067,2,0.6449985504150391,1.0999984741210938,2.1649999618530273,-0.1275005340576172,1.2099990844726562,3,-0.01715762847795199,-1.033143512293398,34.15999984741211,1.3529510762550416,36.13000106811523,1.7659567560548017,36.36000061035156,-0.01715762847795199
2170,2024-02-16,34.810001373291016,35.150001525878906,34.779998779296875,34.90999984741211,6402700.0,-0.004575345777151019,-3.6249284760633227,-0.13888653414148264,30.407491647114895,37.14201145241259,1.4262972442067934,1.9827658663067709,2.130398470451645,-0.3277551113514363,15.846970359666642,0.37000274658203125,-0.42068536395484557,-1.7949989318847628,-3.7568823556314044,0.16688449186187881,-2.7759406437580836,-0.814057220011442,1.8767500725983837,38.644166424207214,-5.92925478943701,0.980941711873321,2,0.7099971771240234,1.019998550415039,2.4299983978271484,0.03249931335449219,1.559997558593757,4,0.0031599193138409643,-1.4736736435275626,34.970001220703125,-1.033143512293398,34.15999984741211,1.3529510762550416,36.13000106811523,0.0031599193138409643
2171,2024-02-20,35.61999893188477,35.689998626708984,35.0,35.0,8710400.0,0.02326910447108599,-1.2258058561856653,-6.200083924620503,37.9020843214659,36.619795443255185,0.408421323642159,1.1415091539663464,1.3289266650485416,-1.1314201702497328,16.942508940769358,0.8799972534179688,-0.5691981321303246,-0.9280014038085866,-2.9366096986318766,1.0806068910147033,-1.9323055512202316,0.07630274360305833,0.765077186310215,66.1017036821519,25.427167869963917,1.0043041474116463,2,-0.10000038146973367,0.21000099182128196,1.7250013351440359,-0.7774982452392649,0.9099998474121094,1,-0.009825897939817252,-3.6249284760633227,34.810001373291016,-1.4736736435275626,34.970001220703125,-1.033143512293398,34.15999984741211,-0.009825897939817252
2172,2024-02-21,36.38999938964844,36.40999984741211,35.7400016784668,35.83000183105469,9722600.0,0.021617082561852907,1.2333329094770036,0.9032234247426509,45.19479001063663,36.943825103837746,-0.5477277984077205,0.3284939364159811,0.5669038638965986,-1.8830417450415595,17.515388185567083,0.7900009155273366,-0.6935668291976143,-0.12000083923339844,-2.109319066443213,1.869317387976416,-1.1146599528383092,0.8746582743715123,-2.720001220703132,99.27005673314538,54.933284225446926,0.9946591136049088,2,-1.2150001525878906,-0.5599994659423828,1.0825004577636719,-1.5474987030029297,0.5100021362304688,2,-0.02857930566009259,-1.2258058561856653,35.61999893188477,-3.6249284760633227,34.810001373291016,-1.4736736435275626,34.970001220703125,-0.02857930566009259
2173,2024-02-22,36.40999984741211,36.47999954223633,35.90999984741211,36.08000183105469,6661000.0,0.0005496141274836663,1.4255440031816373,0.5892847411444142,40.479554503389664,36.74394590187472,-0.6326955403984726,0.2911287262505766,0.5639822052629526,-1.8798896499461932,18.080437578770898,0.5699996948242188,-0.7752959441527523,-0.07950038909912394,-2.0638116818964534,1.9048109036982055,-1.0716560354977887,0.9126552572995408,-2.685201644897468,96.88890245225694,57.13142215031995,0.9921556463986639,2,-1.2650012969970703,-0.5799999237060547,1.1750001907348633,-1.5674991607666016,0.6500015258789062,3,-0.022246673350332036,1.2333329094770036,36.38999938964844,-1.2258058561856653,35.61999893188477,-3.6249284760633227,34.810001373291016,-0.022246673350332036
2174,2024-02-23,36.04999923706055,36.58599853515625,36.02999877929688,36.43999862670898,6194400.0,-0.009887410377925288,-1.5860435407463132,-1.1818234362536921,39.10080207386483,36.59560665946392,-0.37832217489616937,0.5858691423990123,0.9194996720311934,-1.4968384273280364,18.205778874238206,0.5559997558593679,-0.8644191510457304,-0.37900104522704936,-2.338021888038625,1.5800197975845265,-1.3585114666328337,0.600509376178735,-2.2149929809570352,70.32118656956014,33.84089473662567,0.9795104214057876,2,-0.9050006866455078,-0.26000022888183594,1.5350008010864258,-1.1949987411499023,1.3400001525878906,4,-0.0055478714888250735,1.4255440031816373,36.40999984741211,1.2333329094770036,36.38999938964844,-1.2258058561856653,35.61999893188477,-0.0055478714888250735
2175,2024-02-26,35.959999084472656,36.150001525878906,35.86600112915039,35.900001525878906,7033800.0,-0.0024965368791288745,-3.4375633307504323,-0.15384013459055798,40.999984741210916,36.658293826412546,-0.3239576379033693,0.6086254042412378,0.9884042513202616,-1.375295074986532,18.38978537199136,0.2840003967285156,-0.9017984167648834,-0.40650119781494,-2.340205068995857,1.5272026733659771,-1.373353133405402,0.5603507377755221,-1.9599332916259797,60.52963248027709,23.41890048207874,0.9668519355904593,2,-0.8150005340576172,-0.1700000762939453,1.4800004959106445,-0.5649986267089844,1.4099998474121165,0,0.006117942889440231,-1.5860435407463132,36.04999923706055,1.4255440031816373,36.40999984741211,1.2333329094770036,36.38999938964844,0.006117942889440231
2176,2024-02-27,35.79999923706055,36.099998474121094,35.58000183105469,36.02999877929688,4807500.0,-0.004449384079133534,1.8108007794376915,-3.833481688708155,40.13985805053437,36.51392293311033,-0.28133292206912586,0.6848099396111422,1.1121191505740882,-1.184681536617795,18.926868316515545,0.5199966430664062,-0.9543827296370964,-0.4910009384155245,-2.387145194791586,1.4051433179605368,-1.4390730666035552,0.45707118977250616,-1.644777479675298,21.868601070848946,-14.432331321234727,0.9480721281880291,2,-0.6720008850097656,-0.010000228881835938,1.5750007629394531,-0.11999893188476562,1.4500007629394531,1,0.015921779524345814,-3.4375633307504323,35.959999084472656,-1.5860435407463132,36.04999923706055,1.4255440031816373,36.40999984741211,0.015921779524345814
2177,2024-02-28,35.540000915527344,35.88999938964844,35.5,35.86999893188477,4923000.0,-0.007262523102627649,1.1081108946006413,1.434776839765797,43.48484235470914,38.887542596366686,-0.12720429115812948,0.8456099881246217,1.35334022671519,-0.8979849914929829,19.423267653815333,0.3899993896484375,-0.969645893473043,-0.6604993820190401,-2.5161702000648205,1.1951714360267403,-1.5883347910419303,0.26733602700385006,-1.238932551475834,3.683330523239476,-35.59254410872545,0.927835409022891,2,-0.1320018768310547,0.2499980926513672,1.7824993133544922,0.1399993896484375,1.5200004577636719,2,0.027855876147065972,1.8108007794376915,35.79999923706055,-3.4375633307504323,35.959999084472656,-1.5860435407463132,36.04999923706055,0.027855876147065972
2178,2024-02-29,35.279998779296875,35.689998626708984,35.110000610351555,35.61000061035156,15251000.0,-0.007315760538342375,1.3673491630985108,1.0000115597581483,41.2370966056502,39.88294492317517,0.3446173853098671,1.0117829006045582,1.6043742666224858,-0.5971970376149827,20.5004009309533,0.579998016357429,-1.0260797474027754,-0.8280014038085923,-2.6729899684672773,1.0169871608500927,-1.7504956861379384,0.09449287852075372,-0.8418346049790841,11.517507314098285,-29.642191959136863,0.9224942823293425,2,0.4029998779296875,0.5100002288818359,2.0075016021728516,0.40000152587890625,1.7700004577636719,3,0.04591844678670132,1.1081108946006413,35.540000915527344,1.8108007794376915,35.79999923706055,-3.4375633307504323,35.959999084472656,0.04591844678670132
2179,2024-03-01,35.130001068115234,35.34000015258789,34.97499847412109,35.310001373291016,6030300.0,-0.004251635951576738,2.0417077280097233,0.5454524437046284,43.478258294154685,41.33525232840181,0.5807722678959522,1.00623554756406,1.7396074761549087,-0.40224118473474135,22.238901236103615,0.365001678466804,-1.083082037996796,-0.8464992523193331,-2.566380426891648,0.8733819222529817,-1.706439839605494,0.013441334966827867,-0.5629668321471328,13.191675865204083,-30.63269572880965,0.8599405872861586,3,0.6504974365234375,0.6599979400634766,2.03749942779541,0.5499992370605469,2.029998779296875,4,0.05493880576415622,1.3673491630985108,35.279998779296875,1.1081108946006413,35.540000915527344,1.8108007794376915,35.79999923706055,0.05493880576415622
2180,2024-03-04,35.040000915527344,35.279998779296875,34.810001373291016,35.049999237060554,8826300.0,-0.0025619171605882896,1.0,0.055546136565970045,39.250815748861186,41.48511137589018,0.7898947236093505,0.9388085281002247,1.820585164433993,-0.2746947477147046,23.844920934270007,0.4699974060058594,-0.8403877793548418,-0.8059993743896499,-2.381220538547055,0.7692217897677551,-1.5936099564683488,-0.01838879231095092,-0.3518288216079526,17.829461949048543,-25.66930866117729,0.7876105820787013,3,0.6579990386962891,0.7499980926513672,2.127499580383301,0.6399993896484375,1.779998779296875,0,0.06706616474658067,2.0417077280097233,35.130001068115234,1.3673491630985108,35.279998779296875,1.1081108946006413,35.540000915527344,0.06706616474658067
2181,2024-03-05,35.130001068115234,35.36999893188477,34.990001678466804,35.20199966430664,8928700.0,0.0025684974382522707,-1.159091401695039,7.20106829453895,41.666666666666714,41.09309767100463,0.6963025198514643,0.7211777436141347,1.746278449228214,-0.32592474179490694,26.003173105554627,0.37999725341796875,-0.695879342234889,-0.6114992141723619,-2.0763613019488147,0.853362873604091,-1.3439302580605883,0.12093182971586458,-0.32795938772163424,29.629655793582117,-15.726636365239557,0.7324310438882269,3,0.5679988861083984,0.6599979400634766,2.03749942779541,0.5499992370605469,1.4500007629394531,1,0.06376310263772256,1.0,35.040000915527344,2.0417077280097233,35.130001068115234,1.3673491630985108,35.279998779296875,0.06376310263772256
2182,2024-03-06,35.349998474121094,35.439998626708984,35.150001525878906,35.169998168945305,7355000.0,0.006262379712977939,-1.6364140801109763,-2.500052982939592,63.999996409693466,43.70648010503839,0.3500816848980648,0.3738568587196056,1.5380845004497274,-0.5050000569226469,27.978577318578967,0.30999755859375,-0.5069636337865191,-0.29850177764892294,-1.5976070784516665,1.0006035231538206,-0.9480544280502983,0.3510508727524524,-0.5399971008300781,61.36349843510226,11.819834786209938,0.6495526504013726,3,0.34800148010253906,0.4400005340576172,1.8175020217895508,0.3425025939941406,0.5900001525878906,2,0.05374827745098365,-1.159091401695039,35.130001068115234,1.0,35.040000915527344,2.0417077280097233,35.130001068115234,0.05374827745098365
2183,2024-03-07,34.5,35.2400016784668,34.40999984741211,35.22999954223633,6584100.0,-0.024045219542042084,1.2133269585827708,-4.055546136565771,44.52212172193392,44.308848954823844,1.0064984829101036,1.1322654340491027,2.3773575193530476,0.40741969658230914,29.18637174991403,0.9399986267089844,-0.4400974099697308,-1.0535001754760742,-2.3982954164454853,0.29129506549333684,-1.7258977959607762,-0.38110255499137224,2.08599853515625,8.737889247725994,-39.784166057987676,0.6723976204847042,3,0.7800006866455078,1.289999008178711,2.6125001907348633,1.470001220703125,1.8100013732910156,3,0.07420293835626124,-1.6364140801109763,35.349998474121094,-1.159091401695039,35.130001068115234,1.0,35.040000915527344,0.07420293835626124
2184,2024-03-08,34.84000015258789,34.93399810791016,34.310001373291016,34.384998321533196,5869900.0,0.009855076886605474,-1.0628136901309222,-0.6232905703759928,50.33555729649372,45.346134794299715,0.5328441534403083,0.6997657987757435,2.025848318096216,0.1225519752278359,30.250358901271778,0.6239967346191477,-0.48819222836806375,-0.6319999694824219,-1.9399928540029237,0.6759929150380799,-1.2859964117426728,0.021996472777829013,1.7024784088134766,46.90266084220618,-2.7503704605292043,0.6539964422602494,3,0.36499977111816406,0.9499988555908203,2.3050003051757812,1.1300010681152344,1.75,4,0.06343280926502803,1.2133269585827708,34.5,-1.6364140801109763,35.349998474121094,-1.159091401695039,35.130001068115234,0.06343280926502803
2185,2024-03-11,34.97999954223633,35.2400016784668,34.84999847412109,34.880001068115234,7694700.0,0.004018352153710936,-3.8749284760629785,0.2197759817565947,41.57894525501271,45.50603337257508,0.26732482754594145,0.5078319259369266,1.8750846200870015,0.03666375554739432,30.545442079823815,0.40000152587890625,-0.5052930556162138,-0.4425004959106431,-1.7460640242065892,0.861063032385303,-1.0942822600586197,0.2092812682373335,1.4731799316406224,59.292017473381456,11.235506668973386,0.6517817641479742,3,0.12000083923339844,0.8099994659423828,2.252500534057617,1.0650005340576172,1.9200019836425781,0,0.06232133601212775,-1.0628136901309222,34.84000015258789,1.2133269585827708,34.5,-1.6364140801109763,35.349998474121094,0.06232133601212775
2186,2024-03-12,34.59999847412109,34.90999984741211,34.56999969482422,34.84999847412109,6893400.0,-0.010863381163181862,-1.193566646977852,-2.5000381475547417,23.753621729256807,43.3136755253026,0.5131702038490289,0.7897060750804812,2.2325914155148823,0.47023334878016954,30.891888941057623,0.4099998474121094,-0.49632668164050386,-0.734501457214364,-2.008888080975801,0.539885166547073,-1.371694769095086,-0.09730814533364196,1.7674538757324285,25.66352262829842,-15.257394289323688,0.6371933118807186,3,0.40000152587891336,1.0150012969970774,2.7125024795532298,1.4450016021728587,2.510002136230476,1,0.06416188782099441,-3.8749284760629785,34.97999954223633,-1.0628136901309222,34.84000015258789,1.2133269585827708,34.5,0.06416188782099441
2187,2024-03-13,34.529998779296875,34.939998626708984,34.34000015258789,34.84999847412109,11161900.0,-0.0020231126563940993,1.399993896484375,1.2799987792968466,22.83231736560616,41.268700054186596,0.47476062322882484,0.7733412026537181,2.271082619711777,0.5904256004033641,31.848633081777184,0.5999984741210938,-0.5100725857581239,-0.7245010375976548,-1.9894695786008398,0.5404675034055302,-1.3569853080992473,-0.09201676709606232,1.7551555314941396,23.65562729189398,-9.764954447184905,0.632484270501591,3,0.345001220703125,0.9899997711181641,2.8875017166137695,1.5475006103515625,3.250000000000007,2,0.05936875540774511,-1.193566646977852,34.59999847412109,-3.8749284760629785,34.97999954223633,-1.0628136901309222,34.84000015258789,0.05936875540774511
2188,2024-03-14,34.31999969482422,34.59999847412109,34.084999084472656,34.5,9222600.0,-0.0060816418157120244,1.7105426948019995,0.562501490117553,23.867027008338184,39.08967435576254,0.5970492355879102,1.0497635999975614,2.4097321586508187,0.8543764541445142,30.787472180379027,0.5149993896484304,-0.5146819705210248,-0.942500114440918,-2.18005041058845,0.295050181706614,-1.561275262514684,-0.323724966367152,1.8861484984667953,20.3463274951532,-8.059308925159339,0.6187751480737665,3,0.44249916076660156,1.1999988555908203,3.097500801086426,1.8950004577636719,3.8300018310546875,3,0.04720276650028876,1.399993896484375,34.529998779296875,-1.193566646977852,34.59999847412109,-3.8749284760629785,34.97999954223633,0.04720276650028876
2189,2024-03-15,34.36999893188477,34.59999847412109,34.21500015258789,34.259998321533196,12259700.0,0.0014568542396604656,-2.850041962310145,-0.6111134658585963,25.6880177412978,37.58269679936661,0.4781935907595454,1.003983701910279,2.288782721873922,0.8614028800247127,29.66896482527947,0.384998321533196,-0.5392188859053775,-0.8625007629394474,-2.157655559465816,0.4326540335869211,-1.5100781612026282,-0.21492336467626671,1.7088803148771419,24.67525604652991,0.3193295147279436,0.6475773982631827,3,0.3924999237060476,0.8050003051757741,2.952501296997063,2.0400009155273366,3.700000762939446,4,0.056444646543370114,1.7105426948019995,34.31999969482422,1.399993896484375,34.529998779296875,-1.193566646977852,34.59999847412109,0.056444646543370114
2190,2024-03-18,34.919998168945305,35.03499984741211,34.279998779296875,34.36999893188477,8794100.0,0.016002305910760573,-1.0684973741279753,4.999965321125595,37.97810192350774,37.17285627234894,-0.10126752961828345,0.48764972967927633,1.6824329595758414,0.37524019676003206,28.15754208391379,0.7550010681152344,-0.5145607593472832,-0.3180013656616296,-1.6065191314285414,0.9705164001052822,-0.9622602485450855,0.3262575172218263,1.0392482680792554,87.8945698831893,60.61229463184061,0.6442588828834561,3,-0.15749931335448508,0.22500038146973367,2.3250017166137766,1.710002899169929,3.6500015258789134,0,0.04782365610567907,-2.850041962310145,34.36999893188477,1.7105426948019995,34.31999969482422,1.399993896484375,34.529998779296875,0.04782365610567907
2191,2024-03-19,35.27000045776367,35.290000915527344,34.81999969482422,34.84999847412109,7909500.0,0.010022975577634208,1.0434706892119383,0.7636410295535737,46.39999023436506,35.21730003064578,-0.47977605314380867,0.1160309682380074,1.2738273144787229,0.08233719954702678,27.470133084734428,0.470001220703125,-0.49268582659954063,0.04950084686279155,-1.2266196084546692,1.3256213021802523,-0.5885593807959424,0.6875610745215255,0.5767911381077724,98.3402134960935,65.26081204171786,0.6380602276587317,3,-0.5825004577636719,-0.1250019073486328,1.7599992752075195,1.3600006103515625,3.099998474121101,1,0.04621494320838426,-1.0684973741279753,34.919998168945305,-2.850041962310145,34.36999893188477,1.7105426948019995,34.31999969482422,0.04621494320838426
2192,2024-03-20,35.349998474121094,35.689998626708984,35.025001525878906,35.310001373291016,9952100.0,0.002268160343610548,-1.1803298167059604,0.0952307426817179,50.980390061676424,35.93488540172829,-0.625558196854854,-0.04835542308197205,1.124953451713452,0.054575453760932646,27.719014764903832,0.6649971008300781,-0.43128041752565593,0.1814989089965806,-0.9729210963146215,1.3359189143077828,-0.3957110936590169,0.7587089116521781,0.3910855710664265,78.81618382805574,41.23267598568182,0.5772100026556009,3,-0.46249961853027344,-0.2049999237060547,1.6550016403198242,1.2800025939941406,2.8100013732910156,2,0.049787898506386874,1.0434706892119383,35.27000045776367,-1.0684973741279753,34.919998168945305,-2.850041962310145,34.36999893188477,0.049787898506386874
2193,2024-03-21,35.599998474121094,35.650001525878906,35.310001373291016,35.400001525878906,7424400.0,0.007072136090275016,1.2666446264177813,5.000286123032904,56.40324426469259,36.60907284263927,-0.785743611397109,-0.38172115719812894,0.7978912046645235,-0.13769143271785822,28.092483711392884,0.3400001525878906,-0.3884504135101423,0.47199897766112997,-0.5480443240467778,1.4920422793690378,-0.03802267319282748,0.9820206285150874,-1.5149993896484375,93.89828842761897,51.03052719177635,0.5100216508539539,3,-0.7124996185302734,-0.4720001220703125,1.4050016403198242,1.0300025939941406,3.0500030517578125,3,0.061235966253215146,-1.1803298167059604,35.349998474121094,1.0434706892119383,35.27000045776367,-1.0684973741279753,34.919998168945305,0.061235966253215146
2194,2024-03-22,35.849998474121094,35.94499969482422,35.564998626708984,35.70000076293945,8880300.0,0.007022472211107855,1.2352993975024964,0.75,60.574396669355885,38.71967855534407,-0.9805210455080768,-0.682463210004272,0.4934221458676191,-0.32121225973993717,28.471601621859342,0.3800010681152344,-0.49347332711293745,0.7319990158081069,-0.2533161717305745,1.7173142033467883,0.23934142203876263,1.2246566095774511,-1.7336993408203156,94.294224116205,46.26574507192167,0.4926575937693417,3,-0.8349990844726562,-0.5144996643066406,0.11500072479248047,0.29000091552734375,2.7600021362304688,4,0.06415629427203773,1.2666446264177813,35.599998474121094,-1.1803298167059604,35.349998474121094,1.0434706892119383,35.27000045776367,0.06415629427203773
2195,2024-03-25,36.18000030517578,36.24499893188477,35.810001373291016,35.880001068115234,9047900.0,0.009205072387741042,1.0232609717798475,2.000025431703161,62.899266583874216,43.069194650301554,-1.2543054763385726,-1.0489165161412686,0.12165654896200806,-0.5850151552166523,28.500821624717098,0.4349975585937571,-0.4225771141200312,1.0510007858276396,0.022155649846510528,2.0798459218087686,0.536578217837075,1.565423353818204,-1.990553149414069,95.43869042041955,43.22055654134829,0.514422567990565,3,-1.0150012969970703,-0.8445014953613281,-0.33750057220458984,-0.04000091552734375,0.09999847412110086,0,0.05223878865965803,1.2352993975024964,35.849998474121094,1.2666446264177813,35.599998474121094,-1.1803298167059604,35.349998474121094,0.05223878865965803
2196,2024-03-26,36.36999893188477,36.650001525878906,36.209999084472656,36.27999877929688,10195600.0,0.0052514821754108265,-2.826115801170712,0.300001271568989,62.623777100658096,47.49046795419622,-1.3039499715120186,-1.2585491514518097,-0.11198286425452864,-0.7044831771194495,28.35088345031702,0.470001220703125,-0.3965974718639984,1.2124994277954144,0.07912301623444051,2.3458758393563883,0.6458112220149275,1.7791876335759014,-2.057218669555674,82.76907113882255,30.397949330973603,0.5666882057804868,3,-1.0024986267089915,-1.0024986267089915,-0.6949996948242259,-0.22999954223633523,0.3500022888183594,1,0.060489437106107546,1.0232609717798475,36.18000030517578,1.2352993975024964,35.849998474121094,1.2666446264177813,35.599998474121094,0.060489437106107546
2197,2024-03-27,36.52999877929688,36.84000015258789,36.375,36.63000106811523,5229500.0,0.004399226068490192,-1.268294271439072,-1.1111346585850157,80.29850304378823,53.76063195813512,-1.2856106806906524,-1.4130245106160757,-0.3124074198095528,-0.8041217046427818,28.199457174760845,0.4700012207031179,-0.3298232873563691,1.3229993820190487,0.04237313135116949,2.603625632686928,0.6826862566851091,1.9633125073529882,-2.0302408158838006,79.73845616834593,20.945504562286985,0.6403131253339392,3,-1.0024986267089915,-1.0674991607666087,-0.8549995422363352,-0.3899993896484446,-0.18000030517578836,2,0.050369565126585636,-2.826115801170712,36.36999893188477,1.0232609717798475,36.18000030517578,1.2352993975024964,35.849998474121094,0.050369565126585636
2198,2024-03-28,36.900001525878906,36.97999954223633,36.650001525878906,36.650001525878906,7159100.0,0.010128736899704505,-1.639984130859375,-2.499942780851013,80.4733834661141,59.84789481644803,-1.3981875613054058,-1.7448997931145058,-0.7251717158395152,-1.131915709217708,27.683903133539772,0.450000762939446,-0.14341015519867284,1.612001991271974,0.12382232443418673,3.1001816581097614,0.8679121578530768,2.3560918246908713,-2.1662193435483417,94.34643359735155,32.64289292565751,0.7440898334188952,3,-1.2700023651123047,-1.367502212524414,-1.3975019454956055,-0.7600021362304688,-1.1599998474121094,3,0.034146294564501245,-1.268294271439072,36.52999877929688,-2.826115801170712,36.36999893188477,1.0232609717798475,36.18000030517578,0.034146294564501245
2199,2024-04-01,37.060001373291016,37.290000915527344,36.91999816894531,36.97999954223633,7825700.0,0.004336039045957696,-2.699942780850658,0.32000732421875,80.58824849375624,64.58235554647564,-1.270041057180464,-1.8476238747444427,-0.9018098889279074,-1.244515830246236,27.149631003571596,0.3899993896484375,0.07467107919480043,1.675501823425293,-0.00713432048308249,3.3581379673336684,0.8341837514711088,2.516819895379477,-2.0566731077717577,84.45948558275963,21.523479782214686,0.8413180719541864,4,-1.0050010681152344,-1.3725013732910156,-1.5725021362304688,-0.9200019836425781,-1.25,0,0.04290340241956381,-1.639984130859375,36.900001525878906,-1.268294271439072,36.52999877929688,-2.826115801170712,36.36999893188477,0.04290340241956381
2200,2024-04-02,37.38999938964844,37.61899948120117,37.13000106811523,37.18999862670898,8312600.0,0.008904425367756374,-2.0562794301721685,2.4999523173756373,91.64182367664125,69.60922592895078,-1.3553532318717245,-2.100218240983274,-1.2472114390288453,-1.5250333367532534,26.56263212530632,0.5589981079101562,0.3279661588331848,1.8879999160766587,-0.008019821918928471,3.784019654072246,0.9399900470788651,2.8360097850744523,-2.0665369531280504,83.7473366164809,15.431677914125672,0.9480098689977936,4,-1.0679988861083984,-1.5380001068115234,-1.9225006103515625,-1.25,-1.5,1,0.032629078379736054,-2.699942780850658,37.060001373291016,-1.639984130859375,36.900001525878906,-1.268294271439072,36.52999877929688,0.032629078379736054
2201,2024-04-03,37.36999893188477,37.66999816894531,37.18999862670898,37.38999938964844,7458200.0,-0.0005349146319911791,-1.526306279174766,-0.10000190734131781,93.03031529058194,74.28143984327362,-1.1243822403625359,-2.006681990986145,-1.2328482616815322,-1.4519728929902058,26.152016647033317,0.47999954223633523,0.5921462479454576,1.7559995651245188,-0.3049604137375823,3.81695954398662,0.7255195756934683,2.7864795545555694,-1.6792505682154584,76.83400299284835,2.7506290189084552,1.03047998943105,4,-0.8799991607666087,-1.4925003051757884,-1.9025001525878977,-1.2299995422363352,-1.6599998474121165,2,-0.029167786559872844,-2.0562794301721685,37.38999938964844,-2.699942780850658,37.060001373291016,-1.639984130859375,36.900001525878906,-0.029167786559872844
2202,2024-04-04,37.25,37.70000076293945,37.19499969482422,37.63000106811523,8500400.0,-0.0032111034336259614,-1.061221788853337,18.999618539010783,95.63864705365059,78.64092904204674,-0.7895551324739856,-1.830913194261207,-1.1325701293261972,-1.280350427808031,25.88027907591818,0.5050010681152344,0.7898822176569524,1.5410005569458036,-0.6403651415134064,3.7223662554050136,0.45031770771620216,2.631683406175405,-1.2029866713810051,57.14275334149558,-22.757403496525043,1.0906828492296037,4,-0.6175003051757812,-1.3575000762939453,-1.791001319885254,-1.1100006103515625,-1.0099983215332031,3,-0.014228155148909183,-1.526306279174766,37.36999893188477,-2.0562794301721685,37.38999938964844,-2.699942780850658,37.060001373291016,-0.014228155148909183
2203,2024-04-05,37.060001373291016,37.29999923706055,36.61999893188477,37.290000915527344,7251000.0,-0.0051006342740667066,4.440085450522565,0.6052602519700961,90.14930845770009,81.92703035186274,-0.41423707499744467,-1.517073203263962,-0.9542681299626707,-1.0357962769407791,24.417150717891285,0.6800003051757741,0.9358129238817909,1.2230018615722642,-0.9600929327678074,3.406096655912336,0.13145446440222486,2.3145492587423036,-0.6823905578079277,40.740897723900765,-44.238642010566984,1.0915473971700358,4,-0.30500030517578125,-1.167501449584961,-1.4610023498535156,-0.9200019836425781,-0.5699996948242188,4,-0.019158199483543914,-1.061221788853337,37.25,-1.526306279174766,37.36999893188477,-2.0562794301721685,37.38999938964844,-0.019158199483543914
2204,2024-04-08,37.04999923706055,37.11000061035156,36.70000076293945,36.86999893188477,4650900.0,-0.000269890336206946,1.7333045114694063,-0.782611580117064,87.90035635499748,84.70492921532089,-0.24151142408103965,-1.4050520617079343,-0.9705046469038763,-0.9697848691790654,22.780322076457207,0.4099998474121094,1.0690471961477641,1.1024997711181612,-1.091808392194558,3.2968079344308805,0.005345689461798031,2.1996538527745244,-0.43000030517577414,39.81477556902431,-42.9455545636682,1.09715408165636,4,-0.09499931335449219,-1.1574993133544922,-1.3135004043579102,-0.9099998474121094,-0.8600006103515696,0,-0.035357559664491944,4.440085450522565,37.060001373291016,-1.061221788853337,37.25,-1.526306279174766,37.36999893188477,-0.035357559664491944
2205,2024-04-09,37.15999984741211,37.25,36.834999084472656,37.11000061035156,4089800.0,0.002968977398561723,2.608710795614748,0.27777306828297627,86.77042050733995,87.3878895938411,-0.22113471432381004,-1.4159553502254312,-1.104394806453186,-1.0281564812284358,21.775904484469272,0.41500091552734375,1.175000357320215,1.1035003662109375,-1.1049844921275565,3.3119852245494315,-0.0007420629583094751,2.2077427953801845,0.5400009155273438,49.99999999999967,-29.5176938921895,1.1042424291692459,4,-0.12249946594238281,-1.2674999237060547,-1.374751091003418,-1.0200004577636719,-1.3100013732910156,1,-0.03632934552380285,1.7333045114694063,37.04999923706055,4.440085450522565,37.060001373291016,-1.061221788853337,37.25,-0.03632934552380285
2206,2024-04-10,36.81999969482422,37.11999893188477,36.599998474121094,37.0099983215332,5540900.0,-0.00914962739461822,1.5365885428780903,-3.800030518043793,75.97173621183283,86.90713772362383,0.21167028800287824,-0.9498078280314672,-0.7959514511915415,-0.6434090998532085,20.267170738602093,0.5600013732910156,1.243990265915869,0.6525001525878906,-1.4692068377859613,2.7742071429617425,-0.40835334259903533,1.7133536477748166,0.8627010345458999,20.000069357987783,-57.144083558341705,1.0608534951869248,4,0.3299999237060547,-0.9274997711181641,-1.0760002136230469,-0.6800003051757812,-0.75,2,-0.02525802044768921,2.608710795614748,37.15999984741211,1.7333045114694063,37.04999923706055,4.440085450522565,37.060001373291016,-0.02525802044768921
2207,2024-04-11,36.58000183105469,37.060001373291016,36.34000015258789,36.97999954223633,5785900.0,-0.006518138668080153,1.5714266251592293,2.105266328026181,67.3759479253185,85.45186710797987,0.5135078359292251,-0.5779880434598255,-0.5922392370747218,-0.3592859501779344,18.281537788878026,0.720001220703125,1.2750077768767696,0.3100021362304659,-1.6720975686704236,2.2921018411313554,-0.6810477162199788,1.3010519886809107,1.0593908081054693,25.00019868233873,-47.95820130470166,0.9910498524504432,4,0.4399986267089844,-0.6875019073486328,-0.8360023498535156,-0.44000244140625,-0.5800018310546875,3,-0.023783562138683156,1.5365885428780903,36.81999969482422,2.608710795614748,37.15999984741211,1.7333045114694063,37.04999923706055,-0.023783562138683156
2208,2024-04-12,35.939998626708984,36.56499862670898,35.86999893188477,36.5,6393300.0,-0.017495986121093376,1.0144958784601863,1.4000114441572808,51.40187026951228,82.208936194175,1.1208871199378834,0.19985069320033944,0.01038555199273361,0.31757713409919575,16.13682818060756,0.7100028991699148,1.2819104788237965,-0.4110010147094698,-2.1783420010080334,1.3563399715890938,-1.2946715078587516,0.472669478439812,1.6214304632568357,5.072437727879122,-62.49431114829956,0.88367049314928,4,0.845001220703125,-0.04749870300292969,-0.1959991455078125,0.20000076293945312,-0.15999984741210938,4,0.008347330640543271,1.5714266251592293,36.58000183105469,1.5365885428780903,36.81999969482422,2.608710795614748,37.15999984741211,0.008347330640543271
2209,2024-04-15,36.310001373291016,36.435001373291016,36.03099822998047,36.22999954223633,6992100.0,0.010295012819145244,1.4484903130346327,-0.14286006226115625,52.00001408501953,77.8042906839948,0.7077346715311066,-0.01829804540976454,-0.4137766093250477,-0.01064487917686563,13.876215800107577,0.49500274658203125,1.223833128657347,-0.13799839019775106,-1.6406790714768746,1.3646822910813725,-0.8893387308373093,0.6133419504418072,1.1161133040283175,31.884210206241924,-30.828556092098346,0.7513403406395618,4,0.47499847412109375,-0.41750144958496094,-0.7750015258789062,-0.17000198364257812,-0.3900032043457031,0,0.004957320252490627,1.0144958784601863,35.939998626708984,1.5714266251592293,36.58000183105469,1.5365885428780903,36.81999969482422,0.004957320252490627
2210,2024-04-16,36.59000015258789,36.70000076293945,36.29999923706055,36.45000076293945,8695800.0,0.007711340366481911,1.2222269317170347,1.7499523173755485,53.29342753568556,73.38908093345076,0.33785068656155914,-0.1757819981816766,-0.7422517748674622,-0.24888632605784267,12.274793835979128,0.40000152587890625,1.1407079706608627,0.05850028991699219,-1.2611219645087104,1.3781225443426948,-0.6013108372958627,0.718311417129847,0.7116252650966786,57.600097656249424,-2.469282242589358,0.6598111272128528,4,0.19499969482421875,-0.6975002288818359,-1.0925006866455078,-0.4500007629394531,-0.20999908447266336,1,-0.010931990276327519,1.4484903130346327,36.310001373291016,1.0144958784601863,35.939998626708984,1.5714266251592293,36.58000183105469,-0.010931990276327519
2211,2024-04-17,36.900001525878906,36.93999862670898,36.47000122070313,36.83000183105469,6176100.0,0.008472297676912932,5.26688708036663,0.5,55.30089060471045,68.90710799467962,-0.05121697897045152,-0.3767212255395407,-1.0842644535224366,-0.5206519786700312,11.1257734375355,0.46999740600584516,1.047766275669865,0.2870016098022461,-0.8991670390205044,1.4731702586249966,-0.3060827146091256,0.8800859342136178,0.2870937729416809,86.55466225573157,27.776431572671953,0.5930843244113737,4,-0.31500244140625,-1.0075016021728516,-1.4550018310546875,-0.7600021362304688,-1.1000022888183594,2,-0.028455366079630617,1.2222269317170347,36.59000015258789,1.4484903130346327,36.310001373291016,1.0144958784601863,35.939998626708984,-0.028455366079630617
2212,2024-04-18,37.11000061035156,37.290000915527344,36.650001525878906,37.150001525878906,6769500.0,0.005691031864196061,3.0,-0.5714441416893733,53.15313767269228,64.79642235190097,-0.31644050606620056,-0.472320887434833,-1.324172191342896,-0.6992686007758522,10.862062753497886,0.6399993896484375,0.8843718637016735,0.40900058746338175,-0.635301039980483,1.4533022149072465,-0.11315022625854709,0.9311514011853106,-1.2400016784667898,87.3239398783059,31.679799083412853,0.5221508137219312,4,-0.5300006866455078,-1.2175006866455078,-1.8025007247924805,-0.970001220703125,-1.2600021362304688,3,-0.028024815371122447,5.26688708036663,36.900001525878906,1.2222269317170347,36.59000015258789,1.4484903130346327,36.310001373291016,-0.028024815371122447
2213,2024-04-19,37.77999877929688,37.83000183105469,36.98500061035156,37.290000915527344,9110300.0,0.01805438312923191,1.8643916568605898,-12.249666221629017,59.37496585150703,61.62693451817981,-0.976227267163388,-1.0230787467990368,-1.99079759063315,-1.3378211315985098,10.853270662794923,0.845001220703125,0.7271579677355575,0.969998741149908,-0.04510838957755681,1.9851058718773729,0.46244517578617206,1.477552306513644,-1.8815998077392564,97.22051408190914,43.3532745004065,0.5075535653637333,4,-0.9299983978271555,-1.8224983215332102,-2.5824995040893626,-1.6399993896484446,-2.729999542236328,4,-0.047114844807043976,3.0,37.11000061035156,5.26688708036663,36.900001525878906,1.2222269317170347,36.59000015258789,-0.047114844807043976
2214,2024-04-22,38.150001525878906,38.22999954223633,37.68999862670898,37.91999816894531,6973600.0,0.009793614572184195,1.7692397981142036,0.4693966523939208,59.79382963662105,58.62953553254438,-1.3117276735926637,-1.277430673584874,-2.3553152087527423,-1.6731091045536743,11.553004882777392,0.5400009155273509,0.5757547791006488,1.225001335144043,0.1485449562060026,2.3014577140820833,0.6867731456750192,1.7632295246130667,-2.174338439941401,95.85502571461325,43.8768126475414,0.5382281894690203,4,-1.1000022888183594,-1.9275016784667969,-3.0087528228759766,-2.0100021362304688,-3.490001678466797,0,-0.06212326741256746,1.8643916568605898,37.77999877929688,3.0,37.11000061035156,5.26688708036663,36.900001525878906,-0.06212326741256746
2215,2024-04-23,38.06999969482422,38.25,37.95500183105469,38.04999923706055,5858100.0,-0.002097033495540468,-1.8095696561245436,0.08695724284340067,58.883244307735104,56.73081420986686,-1.2170537165048785,-1.1052411503621755,-2.254525825486027,-1.5621777122756129,12.808212506282668,0.2949981689453125,0.44700156983153505,1.050499534606935,-0.08101051791781799,2.182009587131688,0.48474450834456206,1.616254560869308,-1.959076421508783,89.88761636977725,39.35761609164855,0.5657550262623764,4,-1.010000228881836,-1.8050003051757812,-3.101250648498535,-1.9300003051757812,-3.4199981689453125,1,-0.05647495516453094,1.7692397981142036,38.150001525878906,1.8643916568605898,37.77999877929688,3.0,37.11000061035156,-0.05647495516453094
2216,2024-04-24,38.56999969482422,38.63000106811523,37.375,37.40999984741211,7250100.0,0.013133701182245439,-1.0406529027375775,57.99866488651536,65.2777483434352,56.49768092299094,-1.6122567573148174,-1.509357388645391,-2.7400724048464298,-2.027388032772542,13.325121011964637,1.2550010681152273,0.3638881902039657,1.4404994964599638,0.15727222951917952,2.723726763400748,0.7988858629895716,2.082113129930356,-2.287950283374016,96.96962691096182,45.323168686364156,0.6416136334703925,4,-1.3199996948242188,-1.8449993133544922,-3.616250991821289,-2.4300003051757812,-3.200000762939446,2,-0.05677984558042071,-1.8095696561245436,38.06999969482422,1.7692397981142036,38.150001525878906,1.8643916568605898,37.77999877929688,-0.05677984558042071
2217,2024-04-25,38.36999893188477,38.959999084472656,38.084999084472656,38.76800155639648,6667900.0,-0.005185397057866359,1.23785829967414,-0.3431057559185242,65.12695954315367,58.02269084228443,-1.2646323754804953,-1.2273683349769655,-2.5202295422876375,-1.7938863882826794,13.744546273731373,0.875,0.28193642827798726,1.1484987258911232,-0.2150761551340281,2.5120736069162746,0.466711285378544,1.8302861664037025,-1.8531543547680656,70.12655147237807,16.394204497522814,0.6817874405125759,4,-0.8745002746582102,-1.3774986267089915,-3.453749656677253,-2.2299995422363352,-3.270000457763686,3,-0.06697940490919851,-1.0406529027375775,38.56999969482422,-1.8095696561245436,38.06999969482422,1.7692397981142036,38.150001525878906,-0.06697940490919851
2218,2024-04-26,38.15999984741211,38.560001373291016,37.95500183105469,37.95500183105469,5342400.0,-0.005473002093261958,-4.902491672714416,-0.5150669963770383,62.2516450332375,59.16176094764198,-0.7896495143970839,-0.9677504313794998,-2.2289107208757812,-1.5578139776648356,13.901998762646231,0.6049995422363281,0.24732367728866222,0.8754997253417969,-0.5409367635747202,2.291936214258314,0.16728148088353834,1.5837179698000554,-1.3499767294126883,49.52683286080799,-5.7195442666563,0.7082182444582581,4,-0.5300006866455078,-1.0249996185302734,-3.1437511444091797,-2.020000457763672,-2.529998779296875,4,-0.06053462742473448,1.23785829967414,38.36999893188477,-1.0406529027375775,38.56999969482422,-1.8095696561245436,38.06999969482422,-0.06053462742473448
2219,2024-04-29,38.650001525878906,38.65999984741211,38.15999984741211,38.20000076293945,6163000.0,0.012840714895863137,1.1276713173764477,2.1951469137870077,65.17311007676776,60.481725674428894,-1.0200886281949337,-1.404537036930563,-2.6563349236356686,-2.0234184250085434,13.684025061072564,0.5,0.27878243377067236,1.286001396179202,-0.2507537584601849,2.822756550818589,0.517623818859505,2.054378973498899,-1.5819812919027,80.44178311327612,23.518392261018732,0.7683775773196941,4,-0.9350013732910156,-1.387502670288086,-3.6422529220581055,-2.5100021362304688,-3.980003356933601,0,-0.09314365191959684,-4.902491672714416,38.15999984741211,1.23785829967414,38.36999893188477,-1.0406529027375775,38.56999969482422,-0.09314365191959684
2220,2024-04-30,38.61000061035156,38.72000122070313,38.15999984741211,38.63000106811523,9607900.0,-0.0010349524954238465,4.599992370634245,-0.04444538634339115,69.41429193221933,62.049881377485434,-0.7413816585351043,-1.336998989326851,-2.54777307208861,-1.959324546505151,13.057930940316579,0.5600013732910227,0.42623887516541004,1.1850004196166992,-0.4498244712197419,2.8198253104531403,0.36758797419847866,2.0024128650349198,-1.314942914315779,77.91806458755518,15.649789253769981,0.8174124454182189,4,-0.8050003051757812,-1.2250003814697266,-3.434751510620117,-2.470001220703125,-4.040000915527344,1,-0.10230512044800211,1.1276713173764477,38.650001525878906,-4.902491672714416,38.15999984741211,1.23785829967414,38.36999893188477,-0.10230512044800211
2221,2024-05-01,36.27999877929688,37.70000076293945,35.86999893188477,37.2599983215332,15583100.0,-0.06034710681744959,-1.0333362296787894,48.998855617030216,47.76117533455408,61.45077445102563,1.6666946957354654,0.9561796237798958,-0.200984189266471,0.37571781377813807,12.443882836680158,2.7400016784667898,0.5012537740509728,-1.090501403808588,-2.803835923617669,0.6228331160004927,-1.9471686637131285,-0.23383414390404766,2.680000305175774,13.268602820900622,-51.494970508903606,0.856667259904541,5,1.1350002288818288,1.1350002288818288,-1.0297498703003,-0.20999908447266336,-1.8899993896484375,2,-0.04492826097745439,4.599992370634245,38.61000061035156,1.1276713173764477,38.650001525878906,-4.902491672714416,38.15999984741211,-0.04492826097745439
2222,2024-05-02,36.72000122070313,37.06499862670898,36.38000106811523,36.38999938964844,11373600.0,0.012127961858072966,-2.9142888283377157,-0.33673671959238183,56.00000939000756,61.0757792886368,1.3025277668792086,0.5000742081580896,-0.6435638134549393,-0.06142446565434767,11.757367437230055,0.7849998474120952,0.5688212499488756,-0.6239990234374915,-2.361406696732139,1.1134086498571563,-1.492702860084819,0.24470481320983595,2.1781978607177663,29.824617760948506,-40.73428607108006,0.8687038366473242,5,0.6949977874755788,0.6949977874755788,-1.3525009155273509,-0.8900012969970774,-3.170001983642578,3,-0.0367647669918163,-1.0333362296787894,36.27999877929688,4.599992370634245,38.61000061035156,1.1276713173764477,38.650001525878906,-0.0367647669918163
2223,2024-05-03,36.349998474121094,36.75,36.20500183105469,36.68999862670898,7102900.0,-0.010076327186324452,1.369542322140861,-1.0302977759281942,50.30766946469328,60.02176149175594,1.6185621606702867,0.8581561281172938,-0.2811356230026547,0.31362706937382256,12.230559152087451,0.5449981689453125,0.6010890503367676,-0.9585016250610323,-2.7485595314825986,0.8315562813605339,-1.8535305782718154,-0.06347267185024918,2.487636604309081,16.842075675501786,-56.18784290085544,0.8950289532107842,5,1.0650005340576172,1.0650005340576172,-0.8549985885620117,-0.5199985504150391,-2.6999969482421875,4,-0.034387896904312876,-2.9142888283377157,36.72000122070313,-1.0333362296787894,36.27999877929688,4.599992370634245,38.61000061035156,-0.034387896904312876
2224,2024-05-06,35.7400016784668,36.43999862670898,35.529998779296875,36.40999984741211,8570600.0,-0.0167812055367369,1.493164858594122,1.9705819654658268,43.77747220524942,58.34334236925753,2.0682478612860677,1.438744329534586,0.32564790079475614,0.9163948885478135,12.948119571134182,0.9099998474121023,0.6151760359275968,-1.5029985427856474,-3.4239642886387003,0.41796720306740553,-2.463481415712174,-0.5425156698591209,3.0382806770324677,6.58315794508752,-65.57305651899563,0.9604828729265258,5,1.5049972534179688,1.5049972534179688,-0.15875244140625,0.08999824523925781,-2.8200035095214915,0,-0.0030778009285276076,1.369542322140861,36.349998474121094,-2.9142888283377157,36.72000122070313,-1.0333362296787894,36.27999877929688,-0.0030778009285276076
2225,2024-05-07,35.810001373291016,36.05500030517578,35.54999923706055,35.83000183105469,7643400.0,0.0019585811845777013,1.148952575746508,0.029851511079733085,41.72990238670103,55.726915040731505,1.837150016019912,1.330643218373254,0.25608350379648215,0.8318356479792612,13.488056824919664,0.5050010681152344,0.5457791756986055,-1.3654989242553697,-3.390785985219317,0.6597881367085776,-2.3781424547373433,-0.35285539377339603,2.838349639160157,12.903333550143886,-55.059135019295425,1.0126435304819736,5,1.43499755859375,1.43499755859375,0.061248779296875,0.019998550415039062,-3.270000457763672,1,-0.031834771310452536,1.493164858594122,35.7400016784668,1.369542322140861,36.349998474121094,-2.9142888283377157,36.72000122070313,-0.031834771310452536
2226,2024-05-08,35.88999938964844,36.060001373291016,35.810001373291016,35.810001373291016,7764800.0,0.0022339573663654466,-5.250154975919126,-3.9998092695021934,40.557275907436406,52.99695019231848,1.4941400616015414,1.2410276792264483,0.182617406559352,0.7312085752030839,14.50933785751759,0.25,0.4384406229891624,-1.2390008926391616,-3.3399469629408713,0.8619451776625482,-2.289473927790013,-0.18852785748831025,2.63361753347656,23.45281082330381,-40.32308341599659,1.0504730351508547,5,1.2350006103515625,1.3549995422363281,0.19700050354003906,-0.10000038146972656,-3.509998321533203,2,-0.03677903921070946,1.148952575746508,35.810001373291016,1.493164858594122,35.7400016784668,1.369542322140861,36.349998474121094,-0.03677903921070946
2227,2024-05-09,35.709999084472656,35.970001220703125,35.540000915527344,35.90999984741211,5027100.0,-0.005015333191331739,1.687472433154124,-2.500071527347289,32.66334483917585,49.70936128186718,1.4048768706972368,1.4255988541652584,0.37557449098064666,0.8998620164319249,16.151164548145335,0.43000030517578125,0.32414658732618307,-1.3755010604858384,-3.5587240866798524,0.8077219657081756,-2.4671125735828454,-0.28388954738883143,2.693873112899219,14.75410861245216,-42.94098514389758,1.0916115130970059,5,1.4150009155273438,1.5349998474121094,0.47375011444091797,0.07999992370605469,-2.790000915527351,3,-0.03696442813402845,-5.250154975919126,35.88999938964844,1.148952575746508,35.810001373291016,1.493164858594122,35.7400016784668,-0.03696442813402845
2228,2024-05-10,36.2400016784668,36.27999877929688,35.61999893188477,35.66999816894531,6267500.0,0.01484185403478766,1.0307759121559714,-2.850006675694749,34.42090426243587,46.2924495247192,0.6413230964182546,0.9689001380192437,-0.126663578246351,0.36802583065511385,17.13742074205721,0.6599998474121094,0.13089893132543295,-0.8604986190795927,-3.014510398941212,1.2935131607820267,-1.9375045090104024,0.21650727085121702,2.048915582182076,78.02230969478285,24.115097020014176,1.0770058899308115,5,0.8849983215332031,1.0049972534179688,0.022498130798339844,-0.45000267028808594,-3.5700035095214915,4,-0.07422743699828793,1.687472433154124,35.709999084472656,-5.250154975919126,35.88999938964844,1.148952575746508,35.810001373291016,-0.07422743699828793
2229,2024-05-13,36.4900016784668,36.650001525878906,36.2599983215332,36.290000915527344,8561700.0,0.0068984544266328385,-1.9999559852697368,0.35087637110752695,37.46034687064981,42.74201118454481,0.058899398769149514,0.7726931139591855,-0.3405859729035825,0.11571132089856206,17.95875877860705,0.4099998474121094,-0.059199907494388526,-0.6194986343383775,-2.761071694208823,1.5220744255320682,-1.6902851642736039,0.4512878955968489,1.6885588429279963,85.58560725823081,34.73306322072069,1.0707865299352228,5,0.12499809265136719,0.7549972534179688,-0.16625118255615234,-0.7000026702880859,-3.8500022888183523,0,-0.07782954294200017,1.0307759121559714,36.2400016784668,1.687472433154124,35.709999084472656,-5.250154975919126,35.88999938964844,-0.07782954294200017
2230,2024-05-14,36.18999862670898,36.70000076293945,36.11000061035156,36.66999816894531,6140100.0,-0.008221513783455259,1.1851666089757626,-2.3999885559518943,30.491826242698124,40.823194618783035,-0.022881215975715463,1.0974598864365745,-0.004346117589058451,0.4151445937293019,19.372838452907057,0.5900001525878906,-0.24637105388584501,-0.8995016098022504,-3.0687942393236867,1.269791019719186,-1.9841479245629685,0.1851447049584678,1.8826194250018986,56.03429281751543,10.56022100883959,1.084646314760719,5,0.10750007629395242,1.0550003051757884,0.23375129699707742,-0.39999961853026633,-3.2399978637695312,1,-0.0903564681362089,-1.9999559852697368,36.4900016784668,1.0307759121559714,36.2400016784668,1.687472433154124,35.709999084472656,-0.0903564681362089
2231,2024-05-15,35.849998474121094,36.29999923706055,35.83000183105469,36.18999862670898,6162600.0,-0.009394865031494004,-1.4737132703562787,0.7083343267450017,29.80771875941825,37.91294010427311,0.27905445636709914,1.4279761982556636,0.3657857136495295,0.7644078154361296,20.89716864946498,0.4699974060058594,-0.5244679944043611,-1.1870016098022447,-3.425329203132762,1.0513259835282724,-2.306165406467507,-0.06783781313698256,2.1209148066932215,26.72393098027867,-14.986035739267923,1.119163796665259,5,0.29000091552734375,1.3950004577636719,0.6150016784667969,-0.05999946594238281,-2.6399993896484375,2,-0.09232908506211301,1.1851666089757626,36.18999862670898,-1.9999559852697368,36.4900016784668,1.0307759121559714,36.2400016784668,-0.09232908506211301
2232,2024-05-16,36.06999969482422,36.26499938964844,35.86999893188477,35.86999893188477,6293800.0,0.006136714925160547,-2.9499895096227466,-0.5882372740634275,33.280029394477424,36.02098009647135,-0.04788102662665494,1.1869198059028463,0.17200159592661635,0.551689914111634,21.93416765992894,0.41500091552734375,-0.8409638420978354,-0.9150003433227525,-3.1941370705670877,1.3641363839215828,-2.05456870694492,0.22456802029941514,1.8032770059294023,41.66666666666629,0.9064240999892235,1.139568363622168,5,0.04500007629394531,1.1749992370605469,0.4512500762939453,-0.2800006866455078,-3.2700004577636648,3,-0.10230104402353157,-1.4737132703562787,35.849998474121094,1.1851666089757626,36.18999862670898,-1.9999559852697368,36.4900016784668,-0.10230104402353157
2233,2024-05-17,36.0,36.08000183105469,35.63999938964844,35.95000076293945,6117600.0,-0.001940662473425614,3.1904415905251495,0.24999523164661666,27.272751066215974,34.187122192134304,-0.036598401781127166,1.1770784545592576,0.2953477147745289,0.6222529413478952,22.343902096132894,0.44000244140625,-0.8711584726079664,-0.8960000991821317,-3.1834250980563894,1.391424899692126,-2.0397125986192606,0.24771240025499708,1.7795455838953487,33.962277731193744,-1.70504813487981,1.143712499437129,5,0.12000083923339844,1.2449989318847656,0.4562501907348633,-0.21000099182128906,-3.6800003051757812,4,-0.08555560641818594,-2.9499895096227466,36.06999969482422,-1.4737132703562787,35.849998474121094,1.1851666089757626,36.18999862670898,-0.08555560641818594
2234,2024-05-20,35.779998779296875,36.125,35.7599983215332,35.90999984741211,5756200.0,-0.00611114501953125,-3.294087288230674,-2.600061036087587,26.45592984522891,32.49001413197074,0.2119632626518495,1.2758338999098555,0.5562779157032693,0.8393085260835846,22.245870522827477,0.3650016784667969,-1.013175410687765,-0.9975011825561495,-3.2567782473151112,1.2617758822028122,-2.1271397149356304,0.13213734982333136,1.9095649324145327,13.207472478434394,-16.408398784701834,1.129638532379479,5,0.34000205993652344,1.4650001525878906,0.558751106262207,0.010000228881835938,-3.509998321533203,0,-0.08692008710048049,3.1904415905251495,36.0,-2.9499895096227466,36.06999969482422,-1.4737132703562787,35.849998474121094,-0.08692008710048049
2235,2024-05-21,35.91999816894531,36.11000061035156,35.70000076293945,35.959999084472656,6015000.0,0.003912783522213026,1.4117356670032537,0.30769682208985005,45.28795916084801,33.01564560457202,0.09969140264075094,1.0187341153883978,0.4551648890514173,0.696828335127023,22.14256745436269,0.4099998474121094,-1.0865884006901183,-0.7500017166137667,-2.9542659810238305,1.4542625477962972,-1.8521338488188022,0.3521304155912688,1.683182945469511,42.424067277403694,10.296702624030296,1.1021321322050324,5,0.20000267028808594,1.3250007629394531,0.41875171661376953,-0.12999916076660156,-3.6999969482421875,1,-0.09131400185127503,-3.294087288230674,35.779998779296875,3.1904415905251495,36.0,-2.9499895096227466,36.06999969482422,-0.09131400185127503
2236,2024-05-22,36.38000106811523,36.45000076293945,35.86000061035156,36.02999877929688,6486800.0,0.012806317444849169,1.4081556391153047,-8.74985695212629,45.57292365157163,34.450043250393776,-0.3168112903853171,0.4071230842732163,0.05244582377456908,0.23348155127187198,22.904060847745438,0.5900001525878906,-1.0489044067264004,-0.1804988861084027,-2.1969316320394157,1.8359338598226103,-1.1887152590739092,0.8277174868571038,1.140252752894881,91.35807701907729,56.5047032993772,1.0082163729655047,5,-0.2200012207031179,0.8649978637695384,-0.04125118255614524,-0.5900020599365163,-4.520000457763668,2,-0.09428257846264776,1.4117356670032537,35.91999816894531,-3.294087288230674,35.779998779296875,3.1904415905251495,36.0,-0.09428257846264776
2237,2024-05-23,35.79999923706055,36.2599983215332,35.709999084472656,36.18999862670898,5339700.0,-0.015942875591694716,1.0754735993550988,-1.1142766836329008,43.209897474297904,35.42659805171178,0.3098876267361774,0.827121935519429,0.6864295299725285,0.802900785927001,23.336915832606934,0.670001983642571,-1.0123247629815424,-0.6320007324218722,-2.4837330484567133,1.219731583612969,-1.5578668904392927,0.2938654255955484,1.6406443822810317,19.753034092032948,-16.66075368715503,0.925866158017422,5,0.37000083923339844,1.4449996948242188,0.4387502670288086,-0.010000228881835938,-3.799999237060547,3,-0.07234637451910042,1.4081556391153047,36.38000106811523,1.4117356670032537,35.91999816894531,-3.294087288230674,35.779998779296875,-0.07234637451910042
2238,2024-05-24,35.849998474121094,36.16999816894531,35.6619987487793,35.86000061035156,5699700.0,0.0013966267632985474,-1.6321105269399534,0.025646543291991546,51.57588112167103,36.99499074626969,0.22210534409650506,0.6273546896793931,0.6988760868005244,0.7242997191845006,24.050955098674464,0.5079994201660156,-0.9701641547101261,-0.4665014266967802,-2.1444244256152984,1.211421572221738,-1.3054629261560393,0.37246007276247894,1.5142193516186992,23.857772183763373,-15.654839404336983,0.8389614994592602,5,0.32000160217285156,1.3950004577636719,0.38625144958496094,-0.16499900817871094,-3.759998321533203,4,-0.0850766908473436,1.0754735993550988,35.79999923706055,1.4081556391153047,36.38000106811523,1.4117356670032537,35.91999816894531,-0.0850766908473436
2239,2024-05-28,35.049999237060554,35.779998779296875,35.009998321533196,35.709999084472656,7364100.0,-0.02231518189988302,-1.0810775979833493,65.98588863462935,40.995254237288165,38.16203830122414,0.8899464984804837,1.2056358395970435,1.5517006822558628,1.4913934382602818,24.938080192477592,0.8400001525878977,-0.8782498352545076,-1.0865005493163977,-2.4541004313289037,0.2810993326961082,-1.7703004903226542,-0.4027006083101412,2.240849826821524,2.777836646463907,-38.44415235663379,0.6837999410062534,5,0.6800003051757741,1.9349994659423757,1.3537511825561452,0.700000762939446,-2.9599990844726634,1,-0.07788871902027705,-1.6321105269399534,35.849998474121094,1.0754735993550988,35.79999923706055,1.4081556391153047,36.38000106811523,-0.07788871902027705
2240,2024-05-29,34.65999984741211,35.224998474121094,34.630001068115234,34.990001678466804,8276000.0,-0.011126944312057852,-2.0512735240032867,0.5000028899228552,36.42387675103047,38.897166966958835,1.1623225652042422,1.3539561614283642,1.9733519157647095,1.8506756125259116,25.92564386387143,0.5949974060058594,-0.8452803274235094,-1.2789999008178725,-2.215486646645992,-0.3425131549897529,-1.7472432737319323,-0.8107565279038127,2.493998171929036,1.6482848531341305,-40.093787381888944,0.4682433729140611,5,0.8800010681152344,2.135000228881836,1.9762496948242188,1.289999008178711,-2.5600013732910227,2,-0.06895555107242413,-1.0810775979833493,35.049999237060554,-1.6321105269399534,35.849998474121094,1.0754735993550988,35.79999923706055,-0.06895555107242413
2241,2024-05-30,34.650001525878906,34.84400177001953,34.560001373291016,34.720001220703125,6701200.0,-0.0002884685971500378,-1.272003173828125,0.21211911037129058,37.84408766787694,39.404284552892115,1.0998627856697283,1.302350111778459,2.0042551460710882,1.8270319903277397,26.674625540826558,0.2840003967285156,-0.8572761995066287,-1.207498359680173,-2.2911740535459515,-0.12382266581439438,-1.7493362066130587,-0.6656605127472872,2.3020767373641675,5.294136126594322,-38.215084971067284,0.5418378469328876,5,0.8549995422363281,2.1099987030029297,2.012497901916504,1.30999755859375,-2.720001220703125,3,-0.07012987584894903,-2.0512735240032867,34.65999984741211,-1.0810775979833493,35.049999237060554,-1.6321105269399534,35.849998474121094,-0.07012987584894903
2242,2024-05-31,35.36999893188477,35.38999938964844,34.639999389648445,34.700000762939446,12422300.0,0.02077914500142586,1.1126787805847578,-9.571444141689577,40.439536669696125,40.867260731056575,0.3018732664960382,0.5017533757545607,1.311381125795556,1.0722880126931997,27.073794851625475,0.7499999999999929,-0.784253780725571,-0.4200008392333885,-1.4440074297472805,0.6040057512805035,-0.9320041344903345,0.0920024560235575,1.342871642363093,50.31050749790946,10.705664395085314,0.5120032952569449,5,0.13500213623046164,1.3900012969970632,1.6175012588500906,0.7800006866454936,-3.4499988555908274,4,-0.09923659676362262,-1.272003173828125,34.650001525878906,-2.0512735240032867,34.65999984741211,-1.0810775979833493,35.049999237060554,-0.09923659676362262
2243,2024-06-03,35.09999847412109,35.47999954223633,35.005001068115234,35.36999893188477,6283600.0,-0.007633600958927067,-1.0652319940291082,-0.40298685918605653,34.79209915868037,41.793501765884514,0.48140800351585256,0.709691662380159,1.5978672855630762,1.3008289728454727,27.258541393116737,0.47499847412109375,-0.6832725959278605,-0.6275012969970746,-1.6601451552272835,0.4051425612331343,-1.1438232261121826,-0.11117936788196658,1.3975851800310934,44.26215155636795,10.040913677367797,0.5163219291151058,6,0.40500259399414773,1.5400028228759837,2.1440010070800852,1.2150001525878977,-2.9199981689453054,0,-0.08831904868618978,1.1126787805847578,35.36999893188477,-1.272003173828125,34.650001525878906,-2.0512735240032867,34.65999984741211,-0.08831904868618978
2244,2024-06-04,35.630001068115234,35.72999954223633,34.665000915527344,35.06999969482422,8646700.0,0.015099789659105411,1.8026341546662383,-2.074075643905569,44.16669580669677,41.668916948756596,-0.08058356734066763,0.18026799201311405,1.0827894892089205,0.7425662311803762,26.967130418687834,1.0649986267089844,-0.6118655261562793,-0.09199867248535298,-1.1255335416960932,0.9415361967253872,-0.6087661070907231,0.42476876212001713,0.6738243579508278,91.45310849407254,57.51290592209661,0.5167674346053717,6,-0.125,1.010000228881836,1.7524986267089844,0.68499755859375,-3.5600013732910156,1,-0.09935449928165285,-1.0652319940291082,35.09999847412109,1.1126787805847578,35.36999893188477,-1.272003173828125,34.650001525878906,-0.09935449928165285
2245,2024-06-05,34.669998168945305,35.678001403808594,34.529998779296875,35.66999816894531,9807200.0,-0.026943667426073126,1.2598332957873395,-1.7857099066082782,39.11439997409948,40.951303206815254,0.7637796492155218,1.1072552199891135,2.0362310124599716,1.673389487174532,26.713735261427097,1.1480026245117188,-0.5245538041471534,-0.9950014114379968,-2.128965645721884,0.13896282284589034,-1.561983528579944,-0.4280192942960497,1.4594448518432515,11.666608386606015,-22.228597577050245,0.5669821171419437,6,0.7250003814697337,1.9550018310546946,2.81875133514405,1.645000457763679,-2.3799972534179616,2,-0.07441586826123281,1.8026341546662383,35.630001068115234,-1.0652319940291082,35.09999847412109,1.1126787805847578,35.36999893188477,-0.07441586826123281
2246,2024-06-06,34.56999969482422,34.700000762939446,33.650001525878906,34.209999084472656,8800300.0,-0.0028842941852433857,2.3870793084354207,-0.36000061035155995,35.84906475192969,40.133432904329894,0.6481933357404515,1.1629154543137403,2.122245677561601,1.741733903862169,26.761598781233754,1.0499992370605398,-0.41270287938346684,-1.0289999008178725,-2.2575365208838036,0.1995367192480586,-1.6432682108508345,-0.4147315907849105,1.3675100169853351,44.230723380998754,10.850997101260987,0.614268310032964,6,0.3400001525878906,1.105001449584961,3.02500057220459,1.9524993896484375,-1.7299995422363281,3,-0.07144926938118945,1.2598332957873395,34.669998168945305,1.8026341546662383,35.630001068115234,-1.0652319940291082,35.09999847412109,-0.07144926938118945
2247,2024-06-07,34.389999389648445,34.860000610351555,34.21500015258789,34.47999954223633,8340200.0,-0.005206835602105109,-1.9318294131416407,-0.24999999999998027,35.12015230573975,38.305018591448636,0.6785034969316186,1.3059088662787204,2.2807241761393016,1.8898297959058894,26.44826242023518,0.6450004577636648,-0.47258245838682456,-1.1430002212524357,-2.4831829448004825,0.19718250229561107,-1.8130915830264627,-0.47290885947840877,1.2880020141601491,35.576854302267705,2.177011761023053,0.6700913617740245,6,0.325000762939446,0.9675006866455007,3.0249996185302663,2.1324996948242116,-0.48999786376953836,4,-0.07153239686340718,2.3870793084354207,34.56999969482422,1.2598332957873395,34.669998168945305,1.8026341546662383,35.630001068115234,-0.07153239686340718
2248,2024-06-10,33.549999237060554,34.22499847412109,33.22999954223633,34.18000030517578,11165900.0,-0.02442571001733529,1.7638958795823239,7.000000000000473,31.509132811506674,37.25100509969514,1.294018586667967,2.0385661480030564,3.0770697945852064,2.68984298390685,26.958742919021393,1.1599998474121165,-0.6012514406737139,-1.8485002517700124,-3.4113626144156655,-0.2856378891243594,-2.6299314330928425,-1.0670690704471824,1.8440821838378838,12.799987792969034,-22.197583682554203,0.7814311813228272,6,0.9300003051757741,1.44000053405761,3.864999771118157,2.9724998474121023,0.2200012207031179,0,-0.04858417877297749,-1.9318294131416407,34.389999389648445,2.3870793084354207,34.56999969482422,1.2598332957873395,34.669998168945305,-0.04858417877297749
2249,2024-06-11,33.650001525878906,33.775001525878906,33.209999084472656,33.330001831054695,6206600.0,0.0029806942203409736,-1.01784716829471,-0.507935162366556,31.051798319242096,36.6541074961631,1.0890695718681442,1.8075637433795464,2.928516882574826,2.5624837007925123,28.12716811408802,0.56500244140625,-0.6857260544260413,-1.6064979553222685,-3.2649466397612628,0.051950729116725824,-2.4357222975417656,-0.7772736131027713,1.3978267944335911,17.828283140537767,-15.559446689793727,0.8292243422194977,6,0.8199977874755859,1.3049983978271484,3.7649974822998047,2.87249755859375,-0.5300025939941335,1,-0.043685026866123744,1.7638958795823239,33.549999237060554,-1.9318294131416407,34.389999389648445,2.3870793084354207,34.56999969482422,-0.043685026866123744
2250,2024-06-12,32.919998168945305,33.610000610351555,32.880001068115234,33.59000015258789,8227600.0,-0.02169400665174359,1.0563283420104121,-2.0937581956465414,22.364220367417218,34.93412224055647,1.72801678417121,2.4032414033378515,3.5898474548384343,3.2594896394652366,29.277314290222794,0.7700004577636719,-0.8475213186448798,-2.173001289367683,-4.071356242737778,-0.2746463359975877,-3.122178766052734,-1.2238238126826317,1.7970208889160233,2.020056064502726,-23.04196131656083,0.9491774766850477,6,1.3850021362304759,1.8700027465820384,4.32500076293946,3.602500915527351,-0.09999847412108664,2,-0.025820125194384813,-1.01784716829471,33.650001525878906,1.7638958795823239,33.549999237060554,-1.9318294131416407,34.389999389648445,-0.025820125194384813
2251,2024-06-13,32.540000915527344,32.830001831054695,32.27000045776367,32.72999954223633,11641700.0,-0.011543052082439886,1.8717783190038149,0.28357920028239764,23.102330175192833,33.00776596338943,1.9860936559452256,2.658868998001793,3.895985211424886,3.6090543564523614,30.327527028024925,0.6499977111816335,-0.9192081432039885,-2.387498664855954,-4.564641631914682,-0.21035569779722607,-3.4760701483853182,-1.2989271813265901,1.8096145443847647,10.424727484818565,-14.676448164420894,1.0885714835293636,6,1.4599990844726562,1.9449996948242188,4.704998016357422,3.9824981689453125,0.25999832153321023,3,-0.007682851658455392,1.0563283420104121,32.919998168945305,-1.01784716829471,33.650001525878906,1.7638958795823239,33.549999237060554,-0.007682851658455392
2252,2024-06-14,32.380001068115234,32.630001068115234,32.25,32.540000915527344,6188900.0,-0.004917020372170899,1.2352993975024964,0.8421105467103017,21.880094891336867,31.573098822573485,1.8744809568831045,2.6648789106471753,3.9826120430725354,3.7311550798399225,31.438869687486125,0.3800010681152344,-0.9455078775629673,-2.3629985809326186,-4.747969386693107,0.02197222482786998,-3.555483983812863,-1.1705131780523743,1.5536913913671881,6.582337648290458,-17.90462891725439,1.1924854028802445,6,1.6099987030029297,2.094999313354492,4.804998397827148,4.142498016357422,0.6699981689453196,4,0.014206271442208873,1.8717783190038149,32.540000915527344,1.0563283420104121,32.919998168945305,-1.01784716829471,33.650001525878906,0.014206271442208873
2253,2024-06-17,32.919998168945305,32.950000762939446,32.009998321533196,32.240001678466804,10035900.0,0.01667687100115045,1.5405413764840399,-4.2499821185894255,31.979685929704928,30.218986614018835,1.1093956407778123,1.9840268164463453,3.3801291080661997,3.161283340706028,32.12955406314036,0.94000244140625,-0.9755462123756118,-1.669001388549809,-4.109336621593478,0.77133384449386,-2.8891690050716434,-0.4488337720279745,0.676955798640634,51.557971406031974,23.32010748453703,1.2201676165218363,6,0.924001693725593,1.4350013732910227,4.265001296997077,3.602500915527351,0.37000274658203836,0,0.02976924093082345,1.2352993975024964,32.380001068115234,1.8717783190038149,32.540000915527344,1.0563283420104121,32.919998168945305,0.02976924093082345
2254,2024-06-18,32.669998168945305,33.040000915527344,32.509998321533196,32.959999084472656,6080800.0,-0.007594168101620169,1.3555431225946775,-0.42647413565808606,32.75561940563448,29.512455439744947,1.0005859293218933,2.096579807218525,3.5637723775867585,3.372626147859428,32.882036993511434,0.5300025939941477,-1.0888232558914126,-1.7635013580322365,-4.27946526158329,0.7524625455188207,-3.0214833098077634,-0.5055194062567097,0.6095646694300854,41.24993145475656,9.250088224572547,1.2579819517755282,6,0.7650012969970703,1.6850013732910227,4.515001296997077,3.852500915527351,0.69000244140625,1,0.03367010561586081,1.5405413764840399,32.919998168945305,1.2352993975024964,32.380001068115234,1.8717783190038149,32.540000915527344,0.03367010561586081
2255,2024-06-20,32.639999389648445,32.700000762939446,32.36999893188477,32.490001678466804,7236600.0,-0.0009182363323599896,1.4444538634342214,-0.5172318539370055,32.64247134365611,29.156167283270104,0.796061402688089,1.969212549243153,3.522151514934535,3.3641991826688624,33.64516400341414,0.3300018310546733,-1.165670752195723,-1.6295001983642479,-4.165012112182104,0.9060117154536087,-2.897256155273176,-0.3617442414553196,0.40000152587889914,61.16499820376453,24.72182567413836,1.2677559569089285,6,0.7950000762939311,1.7150001525878835,4.28999996185302,3.8824996948242116,0.7799987792968608,3,0.014705868603311245,1.3555431225946775,32.669998168945305,1.5405413764840399,32.919998168945305,1.2352993975024964,32.380001068115234,0.014705868603311245
2256,2024-06-21,32.950000762939446,33.14500045776367,32.65999984741211,32.810001373291016,16351500.0,0.009497591271074413,-1.2045359966708282,0.9333435060145504,27.509331109749482,28.310520483715628,0.25937280084121284,1.46413565152222,3.15361699895994,3.0155878505874725,34.81674759459125,0.5050010681152273,-1.3443630293736888,-1.1479988098144602,-3.542532659910364,1.2465350402814401,-2.3452657348624086,0.049268115233488174,-0.94000244140625,82.81944248388368,46.142177612449125,1.1972669250479508,6,0.1674976348876953,1.279998779296882,3.8212480545044016,3.5724983215332102,0.8899993896484446,4,-0.003945404100307193,1.4444538634342214,32.639999389648445,1.3555431225946775,32.669998168945305,1.5405413764840399,32.919998168945305,-0.003945404100307193
2257,2024-06-24,33.209999084472656,33.380001068115234,32.919998168945305,33.09999847412109,7262400.0,0.007890692428318413,1.0444365325602607,0.7857220708447773,32.40224932052955,28.409755651384838,-0.20742396777169603,1.054201633409015,2.8446369435477763,2.717460832234991,35.70514395205399,0.460002899169929,-1.4237854525412317,-0.758500480651854,-3.0430873108238856,1.526086349520174,-1.9007938957378698,0.38379293443416174,-1.177300720214852,87.59112096185873,49.73046100914686,1.1422934150860145,6,-0.31749916076660156,1.0200004577636719,3.4825000762939453,3.3125,2.0,0,-0.012345674758051928,-1.2045359966708282,32.950000762939446,1.4444538634342214,32.639999389648445,1.3555431225946775,32.669998168945305,-0.012345674758051928
2258,2024-06-25,32.799999237060554,33.34999847412109,32.775001525878906,33.189998626708984,7929300.0,-0.012345674758051928,-1.613653309288865,-3.545429324455248,23.047601609002783,27.52040046135825,0.0949894742509585,1.2901331658304187,3.2205132985925786,3.090073494956094,36.63118567224724,0.5749969482421804,-1.498478778582509,-1.0160003662109318,-3.175536416855259,1.1435356844333953,-2.095768391533099,0.06376765911123528,-0.7134087646484559,42.57419759334688,11.017873592574176,1.0797680253221644,6,0.010000228881821727,1.4300003051757741,3.880000114440911,3.7224998474121023,2.6000022888183523,1,0.007621951396801441,1.0444365325602607,33.209999084472656,-1.2045359966708282,32.950000762939446,1.4444538634342214,32.639999389648445,0.007621951396801441
2259,2024-06-26,32.31999969482422,32.5,32.200000762939446,32.470001220703125,7682900.0,-0.014634132725649174,1.8571480472298587,0.3846198990570906,25.366874969010368,27.854028750424156,0.4095573996287101,1.639162060472657,3.648180040001023,3.5194558566564567,37.02227958172859,0.599998474121108,-1.5781112581617833,-1.3594999313354492,-3.535672164094791,0.8166723014238961,-2.44758604771512,-0.2714138149557783,-0.1816727985839961,10.169398377138226,-22.91543918196751,1.088086116379672,6,0.375,1.9099998474121094,4.362500190734863,4.2024993896484375,3.740001678466797,2,0.030012414290290446,-1.613653309288865,32.799999237060554,1.0444365325602607,33.209999084472656,-1.2045359966708282,32.950000762939446,0.030012414290290446
2260,2024-06-27,32.27000045776367,32.450000762939446,32.060001373291016,32.25,5689500.0,-0.0015470061117777156,1.0526225969984835,-0.13333502873709374,25.635587912251992,28.13550183231962,0.3996898294141005,1.5820399553457278,3.63515991318976,3.51978962963787,37.08803533778299,0.3899993896484304,-1.5675515048527444,-1.289999198913577,-3.5016620124741635,0.9216636146470094,-2.395830605693874,-0.18416779213328027,1.1100006103515625,15.909025229026385,-15.114658315800282,1.1058314067802932,6,0.4249992370605469,1.9599990844726562,4.41249942779541,4.252498626708984,2.9300003051757812,3,0.033777506573466676,1.8571480472298587,32.31999969482422,-1.613653309288865,32.799999237060554,1.0444365325602607,33.209999084472656,0.033777506573466676
2261,2024-06-28,32.220001220703125,32.459999084472656,32.02000045776367,32.400001525878906,9939000.0,-0.0015494030477621878,1.933368937717759,-8.999809269502194,26.361656859811575,28.633453162150143,0.44647517503194933,1.518510226042956,3.610265668296634,3.5261943247177783,37.10055140626838,0.4399986267089844,-1.5698113786672252,-1.2184984207153349,-3.4449728849088928,1.0079760434782266,-2.331735652812114,-0.10526118861855593,1.1335998535156264,14.705931851585904,-15.091528437616004,1.11323723209678,6,0.47499847412109375,2.009998321533203,4.462498664855957,4.302497863769531,2.5999984741210938,4,0.03724385173117617,1.0526225969984835,32.27000045776367,1.8571480472298587,32.31999969482422,-1.613653309288865,32.799999237060554,0.03724385173117617
2262,2024-07-01,31.86000061035156,32.65999984741211,31.82999992370605,32.22999954223633,7760600.0,-0.011173202877479915,-2.860462021610641,2.05554613656595,29.44038997188602,28.35130916683693,0.8101528874628237,1.6886455055211833,3.8828754828748195,3.8402241322981716,38.08717013363244,0.8299999237060582,-1.4558002971381683,-1.4029991149902408,-3.5399724214634993,0.7339741914830178,-2.4714857682268665,-0.33451246175361504,1.4402564392089907,1.9737312668697038,-28.73560842636145,1.068486653236629,7,0.7449998855590856,2.18499851226807,4.8424987792968786,4.662498474121097,2.8099975585937464,0,0.062146877096826314,1.933368937717759,32.220001220703125,1.0526225969984835,32.27000045776367,1.8571480472298587,32.31999969482422,0.062146877096826314
2263,2024-07-02,32.0,32.0,31.71999931335449,31.95000076293945,5470600.0,0.004394205491727199,10.200198367284798,-0.13513346323962352,30.120434306220346,28.058510822457578,0.587734301061559,1.3749906089347945,3.6337109455886036,3.6675346763131884,39.33831076776492,0.28000068664551137,-1.3196798954660451,-1.1079998016357422,-3.1305940300551995,0.9145944267837187,-2.1192969158454744,-0.09670268742600996,1.2120416220092807,29.787290166406194,-2.4460201646229223,1.01129711420973,7,0.5500001907348633,1.9449987411499023,4.7074995040893555,4.522499084472656,3.2099990844726562,1,0.10031247138977051,-2.860462021610641,31.86000061035156,1.933368937717759,32.220001220703125,1.0526225969984835,32.27000045776367,0.10031247138977051
2264,2024-07-03,32.09000015258789,32.240001678466804,31.940000534057614,32.09999847412109,3805500.0,0.002812504768371582,1.0689396629966967,-0.1999694819560503,38.176635080309914,28.673417904308,0.4546172138837079,1.0605598823172642,3.421412586785401,3.5439182323377523,40.07833818564381,0.30000114440919035,-1.1506549231422767,-0.8409996032714844,-2.5256652914381803,0.843666084895208,-1.6833324473548288,0.001333240811860037,1.0026780847290055,39.36176904456114,3.1700894884817714,0.8423328440833463,7,0.46000003814697266,1.659998893737793,4.617499351501465,4.432498931884766,3.1800003051757812,2,0.10314744024780187,10.200198367284798,32.0,-2.860462021610641,31.86000061035156,1.933368937717759,32.220001220703125,0.10314744024780187
2265,2024-07-05,32.09000015258789,32.209999084472656,31.82999992370605,32.200000762939446,5200000.0,0.0,4.846264452139264,11.0019076688358,42.811474340927354,30.37365604110554,0.41168872080262986,0.9036954090542366,3.2991719492061975,3.517944236081796,40.74770478283662,0.3799991607666051,-1.1022944224395559,-0.7119997024536104,-2.22205812920582,0.798058724298599,-1.4670289158297152,0.043029510922494296,0.8928637708120135,39.36176904456114,-0.08556955510504594,0.755029213376105,7,0.46000003814697266,1.6349992752075195,4.267498970031738,4.432498931884766,3.1800003051757812,4,0.12371459027191567,1.0689396629966967,32.09000015258789,10.200198367284798,32.0,-2.860462021610641,31.86000061035156,0.12371459027191567
2266,2024-07-08,32.09999847412109,32.259998321533196,31.96999931335449,32.09000015258789,5870700.0,0.0003115712522796521,-1.3199920654295931,-0.09089332778465482,45.301957149824396,31.806956911027193,0.29998428793845733,0.7369465217165612,3.1484098737733888,3.4755391866484118,40.5379492662269,0.2899990081787074,-1.0443478362611032,-0.5785013198852624,-1.8675850705272197,0.7105824307566948,-1.2230431952062446,0.06604055543571974,0.7818362804751828,40.42541966718761,-3.0477943330936057,0.6445418753209788,7,0.4350004196166992,1.6250009536743235,4.067502021789558,4.487501144409187,3.1700019836425852,0,0.09657328461612158,4.846264452139264,32.09000015258789,1.0689396629966967,32.09000015258789,10.200198367284798,32.0,0.09657328461612158
2267,2024-07-09,31.93000030517578,32.09000015258789,31.770000457763672,32.0,7630900.0,-0.005295893365302118,1.55999755859375,-7.00114460130219,31.03447267880155,32.694387029893726,0.30097063050895656,0.7517403687897968,3.179214260385635,3.615485534029119,40.71884216533128,0.32999801635741477,-0.9870080459226145,-0.6254995346069308,-1.6739762437746322,0.4229771745607742,-1.1497378891907815,-0.10126118002308004,0.8588876141211443,38.889143987426515,-3.4142847075755114,0.524238354583852,7,0.25999927520751953,1.794999122619629,4.202500343322754,4.689998626708984,3.3400001525878906,1,0.09051047172022653,-1.3199920654295931,32.09999847412109,4.846264452139264,32.09000015258789,1.0689396629966967,32.09000015258789,0.09051047172022653
2268,2024-07-10,31.920000076293945,32.009998321533196,31.76000022888184,31.84000015258789,7116500.0,-0.0003131922576341539,-1.083319425569595,-1.1428610354223434,34.17721009626098,33.67331315514379,0.19334830285720273,0.6675916814829321,3.053804563056815,3.626526000949582,40.10078588220064,0.24999809265135653,-0.9292390717362338,-0.553999805450438,-1.5277259347757663,0.4197263238748903,-1.0408628701131022,-0.06713674078777387,0.7833767545275876,32.00009155308359,-10.005472382218692,0.48686306466266493,7,0.26999950408935547,1.8049993515014648,4.21250057220459,4.840000152587891,3.3500003814697266,2,0.08615282224556453,1.55999755859375,31.93000030517578,-1.3199920654295931,32.09999847412109,4.846264452139264,32.09000015258789,0.08615282224556453
2269,2024-07-11,32.18000030517578,32.22999954223633,31.57999992370605,31.78000068664551,7468000.0,0.008145370559536236,1.6000083923660129,4.999999999999956,41.15384558954048,35.39756400817585,-0.0990113724077375,0.30758610007578113,2.6428271385471263,3.3561550470627637,39.25472560716281,0.649999618530277,-0.9220694143089148,-0.22049951553344727,-1.0282368276386933,0.5872377965717988,-0.6243681715860703,0.18336914051917574,0.4447063242483864,88.2355581111604,46.64370646366234,0.40386865605262223,7,-0.06000041961669922,1.4749994277954102,3.892500877380371,4.579999923706055,3.0900001525878906,3,0.09415782319957078,-1.083319425569595,31.920000076293945,1.55999755859375,31.93000030517578,-1.3199920654295931,32.09999847412109,0.09415782319957078
2270,2024-07-12,32.06999969482422,32.459999084472656,32.040000915527344,32.31999969482422,6250100.0,-0.00341829115315051,-1.7096869462492617,-0.6250005960470217,31.666597790013242,35.98700188930936,-0.022757566470460233,0.3695910208715034,2.598749060210096,3.457594739937093,37.94269744288968,0.4199981689453125,-0.8324631316148938,-0.2880002021789565,-1.069673826974885,0.49367342261696834,-0.6788370145769207,0.1028366102190077,0.45023626402813477,55.68184527486455,18.507536687170337,0.39083681239796253,7,0.05000019073486328,1.5590009689331055,4.002501487731934,4.690000534057617,3.200000762939453,4,0.09978175221049046,1.6000083923660129,32.18000030517578,-1.083319425569595,31.920000076293945,1.55999755859375,31.93000030517578,0.09978175221049046
2271,2024-07-15,32.290000915527344,32.549999237060554,31.96999931335449,32.06999969482422,6723800.0,0.006860031892629959,-1.7618913543019632,-0.8800048828125,30.50848690474068,36.10567932629321,-0.25902428671771105,0.13692007739325618,2.2991632306297305,3.2172916345146376,36.08880574482076,0.5799999237060653,-0.7303336575185,-0.05549898147582866,-0.8329021289814662,0.7219041660298089,-0.44420055522864743,0.3332025922769901,-0.7100009918212926,73.19603035242672,40.64764598076065,0.3887015737528189,7,-0.22500133514404297,0.9299993515014577,3.719998359680176,4.454998016357422,2.979999542236328,0,,-1.7096869462492617,32.06999969482422,1.6000083923660129,32.18000030517578,-1.083319425569595,31.920000076293945,
2272,2024-07-16,32.84000015258789,32.90999984741211,32.22999954223633,32.27000045776367,6193700.0,0.017033113083501528,-1.0923037196145404,2.5908933277847135,50.800019531279666,38.40341101796647,-0.7324125278360754,-0.3972156624692502,1.6601447976568124,2.6376879108981797,33.859778330630775,0.6800003051757812,-0.610146256072106,0.47150030136108256,-0.33680521271401886,1.2798058154361875,0.06734754432353185,0.8756530583986333,-1.2406002426147502,94.73686474889683,60.83534839760297,0.40415275703755243,7,-0.5950002670288086,0.38000011444091086,2.452500343322754,3.4650001525878906,2.4300003051757812,1,,-1.7618913543019632,32.290000915527344,-1.7096869462492617,32.06999969482422,1.6000083923660129,32.18000030517578,
2273,2024-07-17,33.900001525878906,34.040000915527344,33.060001373291016,33.09000015258789,12096700.0,0.03227775177727832,-1.252875276785127,1.4210558016891757,75.64939689349686,42.56705121943168,-1.6701943465115647,-1.4546119099182704,0.533534273393137,1.553626006447459,32.309361123014504,1.2000007629394531,-0.46132382643359193,1.48250150680542,0.4466417087900467,2.518361304820793,0.9645716077977369,2.0004314058131065,-2.2481776184082065,94.30897019497593,55.03413851613263,0.5179298990076865,7,-1.090001106262207,-0.9975023269653391,1.1362485885620117,2.404998779296875,1.3699989318847656,2,,-1.0923037196145404,32.84000015258789,-1.7618913543019632,32.290000915527344,-1.7096869462492617,32.06999969482422,
2274,2024-07-18,33.77000045776367,34.40999984741211,33.580001831054695,33.68000030517578,10013200.0,-0.0038348395948003544,-4.72418147617129,0.1111111111111111,73.73417836124949,46.0029072216897,-1.4268751322758888,-1.304877805235236,0.613707258935456,1.6643145095550906,31.02030517420127,0.8299980163574148,-0.3074523008233072,1.2975003242492704,0.10085781995612564,2.4941428285424188,0.6991790721026945,1.8958215763958428,-1.9748859298095738,73.77052255869204,30.237185605974112,0.598321252146574,7,-0.7750005722045898,-0.7750005722045898,0.9649991989135742,2.3249988555908203,1.5,3,,-1.252875276785127,33.900001525878906,-1.0923037196145404,32.84000015258789,-1.7618913543019632,32.290000915527344,
2275,2024-07-19,33.11999893188477,33.71500015258789,33.0,33.65999984741211,6419100.0,-0.01924789804761362,1.1999953049990024,-5.999999999999921,61.96804787036544,47.854695079527595,-0.6877249868228787,-0.6504194616437431,1.203043635960377,2.2924647241102534,29.212486274820176,0.7700004577636719,-0.17125384847668101,0.6234988212585506,-0.6060887698246944,1.8530864123417992,0.008705025716928105,1.238292616800173,-1.1156935783740352,47.131121591104,-0.046676970473171764,0.6147937955416238,7,-0.1249990463256907,-0.1249990463256907,1.5925006866455007,2.9650001525878835,2.150001525878899,4,,-4.72418147617129,33.77000045776367,-1.252875276785127,33.900001525878906,-1.0923037196145404,32.84000015258789,
2276,2024-07-22,32.81999969482422,33.21799850463867,32.689998626708984,33.150001525878906,6321200.0,-0.009057948270999039,1.266114376463269,0.6111134658585254,62.97295792595992,51.40341566254519,-0.30715348819617816,-0.3801494031752597,1.43506195312996,2.5712010714496216,28.03765400214111,0.5279998779296875,-0.09180014289969307,0.3299996376037626,-0.8908370845395908,1.550836359747116,-0.28041872346791763,0.9404179986754393,-0.6232387818013692,27.064223394240155,-24.764509506707842,0.6104183610716767,7,0.17500019073486328,0.17500019073486328,1.7275009155273438,3.1000003814697266,2.450000762939453,0,,1.1999953049990024,33.11999893188477,-4.72418147617129,33.77000045776367,-1.252875276785127,33.900001525878906,
2277,2024-07-23,32.799999237060554,32.97499847412109,32.630001068115234,32.84999847412109,5618900.0,-0.0006093984750041859,1.2999885558791608,0.15151199889023298,61.17316798724758,54.40296653932148,-0.16848337070642572,-0.41364796525934366,1.3912503002689576,2.573757904617395,27.209409297384106,0.34499740600585227,-0.030249790721057934,0.33049917221070046,-0.8526186386823369,1.5136169831037414,-0.2610597332358182,0.9220580776572191,-0.42617920928656616,9.55046547910956,-43.20471677573199,0.5915589054465198,7,0.19500064849852805,0.19500064849852805,1.4425010681152273,2.81500053405761,2.470001220703118,1,,1.266114376463269,32.81999969482422,1.1999953049990024,33.11999893188477,-4.72418147617129,33.77000045776367,
2278,2024-07-24,33.049999237060554,33.35800170898437,32.560001373291016,32.889999389648445,8162100.0,0.007621951396801441,1.0566891974929906,-3.2000457770665998,62.83420659942348,56.81189554041959,-0.26969793967596445,-0.678758584490204,1.0619413621922789,2.311742419480673,26.376028939847806,0.7980003356933523,0.03236099644248469,0.5679991722106976,-0.6349377093424664,1.7709360537638617,-0.03346926856588084,1.1694676129872796,-0.5132848237155159,26.48639286053081,-26.807844804597057,0.6014684407765815,7,0.1400003433227468,-0.05499935150147195,1.1825008392333913,2.555000305175774,2.220001220703118,2,,1.2999885558791608,32.799999237060554,1.266114376463269,32.81999969482422,1.1999953049990024,33.11999893188477,
2279,2024-07-25,33.290000915527344,34.11999893188477,33.139999389648445,33.259998321533196,6893100.0,0.007261775612922294,-6.2592435609436,0.1875163912929896,65.0753737537549,60.52398175861311,-0.37513739318790584,-0.8878865910280425,0.7357249273480306,2.06339390611339,25.273117265585288,1.0699996948242188,0.16671811620572896,0.7595007896423311,-0.49312571882556,2.0121272981102187,0.13318753540838912,1.3858140438762767,-0.7299995422363281,46.79491568527699,-7.920403850593985,0.6263132542339439,7,-0.10000133514404297,-0.2950010299682617,0.8094987869262695,2.194997787475586,1.9799995422363281,3,,1.0566891974929906,33.049999237060554,1.2999885558791608,32.799999237060554,1.266114376463269,32.81999969482422,
2280,2024-07-26,33.360000610351555,33.56999969482422,33.200000762939446,33.389999389648445,6048700.0,0.0021027243286004804,-1.1142888283378294,-0.9998728544185458,65.59406758615881,64.42237961210401,-0.2714531769893256,-0.9191653255892618,0.5882177919160014,1.9868067283041526,23.986273951468707,0.36999893188477273,0.300948919057646,0.7750004768371497,-0.5238981267303231,2.073899080404626,0.12555117505340974,1.424449778620886,-0.7999992370605398,51.28208263234016,-5.024320547169765,0.6494493017837375,7,-0.040000915527336645,-0.36500072479247336,0.5349988937378001,2.1249980926513743,1.9099998474121165,4,,-6.2592435609436,33.290000915527344,1.0566891974929906,33.049999237060554,1.2999885558791608,32.799999237060554,
2281,2024-07-29,33.419998168945305,33.5,32.99499893188477,33.279998779296875,7411500.0,0.0017984879345336324,2.3666395402064526,-4.66683621566388,68.95669595147479,66.43978810323681,-0.17243764447227505,-0.9324603575002541,0.46077283215675635,1.9190666463519221,22.474038186705513,0.5050010681152273,0.41090394774193584,0.7749981880187917,-0.5631782141039423,2.1131745901415258,0.10590998695742826,1.4440863890801587,-0.7119969177246048,55.12808599710402,-3.241797743789533,0.6690882010613667,7,0.0650024414062571,-0.42499828338622336,0.4750013351440501,2.0650005340576243,1.8500022888183665,0,,-1.1142888283378294,33.360000610351555,-6.2592435609436,33.290000915527344,1.0566891974929906,33.049999237060554,
2282,2024-07-30,33.84000015258789,33.93000030517578,33.22999954223633,33.400001525878906,11644900.0,0.012567384998628306,1.258070867352903,3.1428610354225026,72.1197866057723,66.04760918237852,-0.4868720026775719,-1.2611814922922449,-0.030279094203663703,1.4901730954697427,21.471848905354214,0.7000007629394531,0.5782549069863947,1.0960001945495605,-0.28976828951654454,2.4817686786156656,0.403115952516508,1.788884436582613,-0.9958390136718762,82.05133221174499,19.505381149702472,0.6928842420330518,7,-0.3549995422363281,-0.8450002670288086,-0.16625118255615234,1.644998550415039,1.4300003051757812,1,,2.3666395402064526,33.419998168945305,-1.1142888283378294,33.360000610351555,-6.2592435609436,33.290000915527344,
2283,2024-07-31,35.209999084472656,35.66999816894531,34.34999847412109,34.59000015258789,21392100.0,0.04048460182350189,-1.399994451360959,1.4090928794985391,77.79813058992676,66.49915943000933,-1.8455894470242526,-2.506894719499442,-1.454616712788905,0.13273085640341264,20.839887781874584,1.8299980163574219,0.7820290791886606,2.305499172210695,0.5805067888746152,4.030491555546778,1.4430029805426514,3.167995363878738,-2.2405708488769562,82.80376763852342,22.536313513248068,0.8624961916680414,7,-1.0949993133544922,-1.5850000381469727,-1.6487493515014648,0.27499961853027344,0.060001373291015625,2,,1.258070867352903,33.84000015258789,2.3666395402064526,33.419998168945305,-1.1142888283378294,33.360000610351555,
2284,2024-08-01,35.400001525878906,35.560001373291016,34.759998321533196,35.040000915527344,10258600.0,0.005396263741740404,1.3529490962537654,0.5806471460477822,80.1084807589101,68.51476308429207,-1.9892519208984325,-2.567861183751724,-1.6907779599388988,-0.04891139223320806,20.676467708314046,0.8000030517578196,0.9064116548572727,2.3300015449523954,0.32210099579570084,4.33790209410909,1.3260512703740517,3.333951819530739,-2.170001983642578,89.906664670189,27.85875786387922,1.0039502745783468,8,-1.2850017547607422,-1.7750024795532227,-1.8800020217895508,0.08499717712402344,-0.13000106811523438,3,,-1.399994451360959,35.209999084472656,1.258070867352903,33.84000015258789,2.3666395402064526,33.419998168945305,
2285,2024-08-02,36.060001373291016,36.275001525878906,35.393001556396484,35.810001373291016,15882100.0,0.01864406268258545,1.594116393093157,0.6944432670707413,81.57451656580417,70.58160293316365,-2.445528639545529,-3.072729136555111,-2.3947323410636088,-0.698863696707889,20.54922280487166,0.8819999694824219,0.8801585411841586,2.791501331329343,0.4365705534497053,5.14643210920898,1.6140359423895276,3.968966720269158,-2.5860019683837905,93.44512248308682,31.452139372481057,1.1774653889398186,8,-1.6424999237060547,-2.132500648498535,-2.597501754760742,-0.5750026702880859,-0.7900009155273438,4,,1.3529490962537654,35.400001525878906,-1.399994451360959,35.209999084472656,1.258070867352903,33.84000015258789,
2286,2024-08-05,35.20000076293945,36.52000045776367,34.884998321533196,36.11000061035156,12773100.0,-0.023849156339426747,-1.1233728756040848,-3.6399993896484375,68.78979460184445,71.42789477922997,-1.3549040419357041,-2.0749605412262753,-1.6044153310909834,0.17235313319591938,20.242577959728976,1.6350021362304759,0.8499111312954284,1.7765006065368638,-0.6612234619737904,4.2142246750475145,0.5576385722815402,2.9953626407921874,-1.389881103515627,59.878439893605915,1.9435903697530392,1.2188620342553256,8,-0.6599998474121094,-1.1500005722045898,-1.7375011444091797,0.28499794006347656,0.06999969482421875,0,,1.594116393093157,36.060001373291016,1.3529490962537654,35.400001525878906,-1.399994451360959,35.209999084472656,
2287,2024-08-06,34.81999969482422,35.68000030517578,34.790000915527344,35.380001068115234,7266500.0,-0.0107954846556515,-1.8709707190716733,0.6153862276829692,58.21426041274981,70.91456742515511,-0.7355876140070094,-1.5466439886259877,-1.2812521805860229,0.5625922980042901,19.631108813104415,0.8899993896484375,0.901549740820613,1.2519995689392118,-1.1553983643629806,3.6593975022414043,0.04830060228811561,2.455698535590308,-0.6304967236328167,21.659022629748186,-30.366294206219095,1.2036989666510953,8,-0.0625,-0.7699995040893555,-1.3575000762939453,0.6649990081787109,0.4500007629394531,1,,-1.1233728756040848,35.20000076293945,1.594116393093157,36.060001373291016,1.3529490962537654,35.400001525878906,
2288,2024-08-07,34.669998168945305,35.40999984741211,34.630001068115234,34.860000610351555,7907800.0,-0.004307912900447519,-4.777840571929435,0.33928924189889714,58.00708772639552,70.12920231100408,-0.3705950693098359,-1.2438277592207996,-1.192615349347811,0.7254166948141076,18.88745692326806,0.779998779296875,0.9789798242934538,0.9644981384277287,-1.359260336747191,3.2882566136026483,-0.19738109915972757,2.126377376015185,-0.15422554963378587,2.116249404583721,-45.2103784283558,1.1618792375874596,8,0.08750152587891336,-0.6199979782104421,-1.3449983596801687,0.7250013351440501,0.6000022888183665,2,,-1.8709707190716733,34.81999969482422,-1.1233728756040848,35.20000076293945,1.594116393093157,36.060001373291016,
2289,2024-08-08,35.209999084472656,35.31999969482422,34.56100082397461,34.61999893188477,6301200.0,0.01557545266936411,-1.1440756046703342,-3.1052240603918677,68.96549814284667,70.50380570619163,-0.6812427864261323,-1.62869374780108,-1.763180996485346,0.20071056426210987,18.580807688679485,0.7589988708496094,1.095148295259456,1.352999114990233,-0.9469609420179523,3.6529591719984182,0.20301908648613676,2.502979143494329,1.3100013732910156,33.129064921914555,-13.634784876921259,1.1499800285040926,8,-0.4524993896484375,-1.159998893737793,-1.9624996185302734,0.13000011444091797,0.060001373291015625,3,,-4.777840571929435,34.669998168945305,-1.8709707190716733,34.81999969482422,-1.1233728756040848,35.20000076293945,
2290,2024-08-09,35.27000045776367,35.40999984741211,34.810001373291016,35.189998626708984,5109500.0,0.001704100393387309,2.333319204848896,0.1355962887531132,73.24475335160814,70.98025652842865,-0.4937405042648777,-1.5143063498316494,-1.8411072891888267,0.14772623706755894,18.799869592005372,0.5999984741210938,1.1999029063066615,1.2530004501342802,-0.9673754027017409,3.4733763029702978,0.14281252371627318,2.363188376552287,1.210820007324216,36.19192273240643,-12.5241453270922,1.110187926418009,8,-0.3950004577636719,-1.2200002670288086,-2.1200008392333984,0.06999874114990234,0.0,4,,-1.1440756046703342,35.209999084472656,-4.777840571929435,34.669998168945305,-1.8709707190716733,34.81999969482422,