Rivaldi_Prediction/data/featuSGD/US5132721045_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
23,2016-12-14,35.150001525878906,37.0,34.970001220703125,36.61999893188477,3886300.0,-0.03909240660457758,-1.2185803057180915,3.769230016823769,63.164406847593625,72.0090862238271,-0.7196582022501943,-1.8050191234062112,-0.6649781134488535,1.6873709580294545,37.315050375999405,2.029998779296875,1.2604848333398166,1.408001232147214,-1.8025123285449638,4.618514792839388,-0.19725554819887492,3.013258012493303,2.0649986267089844,20.72940539036609,-48.861896095962244,1.605256780346087,12,-0.5375022888183594,-2.167501449584961,-1.0525016784667969,-1.2950019836425781,2.3400001525878906,2,0.05889045817822236,3.507962458371178,36.58000183105469,-2.6938886726352664,36.72999954223633,1.2195229743623144,36.38000106811523,0.05889045817822236
24,2016-12-15,34.380001068115234,35.263999938964844,34.150001525878906,35.060001373291016,1555100.0,-0.021906128715151407,1.0477960254126755,0.46258605790564744,60.61684964844148,70.9750831319038,0.3838652940668581,-0.8684722267048244,0.10502234431481838,2.4573714157931263,36.77763592009612,1.1139984130859375,1.415027723403803,0.5040007591247573,-2.5683993007860906,3.576400819035605,-1.0321992708306666,2.040200789080181,2.790099105834962,7.504066730473159,-59.34526580523465,1.5362000299554235,12,0.6024990081787109,-1.397500991821289,-0.282501220703125,-0.5250015258789062,2.289997100830078,3,0.07300751144714268,-1.2185803057180915,35.150001525878906,3.507962458371178,36.58000183105469,-2.6938886726352664,36.72999954223633,0.07300751144714268
25,2016-12-16,35.2599983215332,35.470001220703125,34.279998779296875,34.34000015258789,3784000.0,0.025596196221008727,-1.2884642189047426,-1.3529378765609397,63.755446149028074,70.14201448190641,-0.15675489937083853,-1.614667787454394,-0.7749749091031504,1.5773741623751576,36.253447263167246,1.19000244140625,1.5850808749639285,1.2464980125427232,-1.814621981241828,4.307618006327274,-0.284061984349556,2.7770580094350024,1.7892979064941414,36.21524610097938,-28.350576986605695,1.5305599968922765,12,-0.04749870300292969,-2.277498245239258,-1.1624984741210938,-1.404998779296875,1.0700035095214844,4,0.039137865394408555,1.0477960254126755,34.380001068115234,-1.2185803057180915,35.150001525878906,3.507962458371178,36.58000183105469,0.039137865394408555
26,2016-12-19,34.47999954223633,35.84000015258789,34.27000045776367,35.310001373291016,1983200.0,-0.022121350437516396,-1.51199951171875,-0.902177698903687,56.796634383092155,68.56345112932601,0.8418947531983889,-0.7303486833685966,0.005023870193724633,2.3573729416720326,35.776829733359925,1.5699996948242188,1.8727788553687716,0.3764992713928237,-2.6248009236779026,3.37779946646355,-1.1241508261425395,1.8771493689281868,2.4533248977050803,11.224427568077457,-48.0654223802207,1.500650097535364,12,1.1275005340576172,-1.4974994659423828,-0.38249969482421875,-0.625,1.9599990844726491,0,0.07192574173901733,-1.2884642189047426,35.2599983215332,1.0477960254126755,34.380001068115234,-1.2185803057180915,35.150001525878906,0.07192574173901733
27,2016-12-20,34.950000762939446,35.110000610351555,34.200000762939446,34.220001220703125,944900.0,0.013631126071431243,-1.3636345621274664,-0.8795155804761381,57.60083505198558,67.21595306012195,0.6135636552945769,-0.998740181810895,-0.46497735050939326,1.8873717209689147,35.25130421959625,0.9099998474121094,1.9038621347817823,0.6860004425048771,-2.120093930442657,3.492094815452411,-0.7170467439688935,2.0890476289786477,1.8719907604394592,28.07016369744725,-29.66172406491416,1.4030471864737672,12,0.7325000762939524,-1.9675006866455007,-0.8525009155273366,-1.095001220703118,1.829998016357436,1,0.06180256939228901,-1.51199951171875,34.47999954223633,-1.2884642189047426,35.2599983215332,1.0477960254126755,34.380001068115234,0.06180256939228901
28,2016-12-21,35.02000045776367,35.220001220703125,34.459999084472656,34.639999389648445,703600.0,0.0020028524548261206,-1.0540551686453217,0.5205497347999849,64.31016588937291,66.46029288692256,0.6547446273835149,-0.9339012122050576,-0.5349770453336191,1.8173720261446888,34.72139304974895,0.7600021362304688,1.8769928062213808,0.6400001525878878,-2.0844933649813413,3.364493670157117,-0.7222466061967268,2.0022469113725023,1.695111465715236,51.47926857070626,-11.05962593583861,1.3622467587846152,12,0.6625003814697266,-1.6024999618530273,-0.9225006103515625,-1.1650009155273438,2.3400001525878906,2,0.04997144423543376,-1.3636345621274664,34.950000762939446,-1.51199951171875,34.47999954223633,-1.2884642189047426,35.2599983215332,0.04997144423543376
29,2016-12-22,36.33000183105469,36.61999893188477,34.799999237060554,35.0,1438500.0,0.037407234613573426,-1.104041807236903,3.4999949806756665,67.39584380554408,65.94023508711129,-0.6621854096261117,-2.090386218599626,-1.8449784186246347,0.5073706528536732,34.44143241122255,1.8199996948242188,1.8846997558402876,1.784501457214354,-0.9937490076408722,4.56275192206958,0.3953762247867445,3.1736266896419636,-2.1800003051757812,88.01663965900973,22.0309703921902,1.3891252324276129,12,-0.6475009918212891,-2.5075016021728516,-2.232501983642578,-2.4750022888183594,1.4399986267089844,3,0.031929529010388036,-1.0540551686453217,35.02000045776367,-1.3636345621274664,34.950000762939446,-1.51199951171875,34.47999954223633,0.031929529010388036
30,2016-12-23,36.849998474121094,37.06999969482422,35.970001220703125,36.40999984741211,888300.0,0.014313146624229445,1.4999934976830076,0.3308255796610947,66.91331838637353,64.26080065672559,-1.2387718690066336,-2.3978075800907135,-2.364975061691041,-0.01262599021273303,34.22550039385478,1.0999984741210938,1.8672453414180552,2.0914981842040987,-0.7086168664352357,4.891613234843433,0.6914406588844315,3.491555709523766,-2.650597000122069,92.33444938745511,25.943097565019585,1.400057525319667,12,-1.2299976348876953,-3.027498245239258,-2.7524986267089844,-2.9949989318847656,1.5699996948242188,4,-0.004884676055066595,-1.104041807236903,36.33000183105469,-1.0540551686453217,35.02000045776367,-1.3636345621274664,34.950000762939446,-0.004884676055066595
31,2016-12-27,37.34000015258789,37.4900016784668,36.61000061035156,36.650001525878906,822200.0,0.013297196709815662,-1.285715701185528,1.5681835915486853,67.99592162626323,63.17215797641052,-1.8250710448305583,-2.662001343151701,-2.854976740157838,-0.5026276686795299,34.06966318237296,0.8800010681152344,1.7534329012641763,2.3514999389648423,-0.5056191845516764,5.208619062481361,0.9229403772065794,3.7800595007231053,-3.025774749755861,95.44068437273178,29.383129160528327,1.4285595617582603,12,-1.519998550415039,-3.3799991607666016,-3.2425003051757812,-3.4850006103515625,1.5600013732910156,1,-0.027048696234758918,1.4999934976830076,36.849998474121094,-1.104041807236903,36.33000183105469,-1.0540551686453217,35.02000045776367,-0.027048696234758918
32,2016-12-28,37.22999954223633,37.65999984741211,37.0099983215332,37.25,533800.0,-0.0029459188511529177,-1.8260757793128612,-0.028986228362607048,63.83929046593401,63.247145045115,-1.802750439512657,-2.354533485576056,-2.7449761298062754,-0.3926270583279674,33.93433814597529,0.6500015258789062,1.5810612046109753,2.039499282836914,-0.8532683564388961,4.932266922112724,0.5931154631990054,3.4858831024748227,-2.725227562866209,86.562493667008,22.83492194942245,1.4463838196379062,12,-1.3249988555908203,-3.184999465942383,-3.1324996948242188,-3.375,2.0100021362304688,2,-0.021219471534806744,-1.285715701185528,37.34000015258789,1.4999934976830076,36.849998474121094,-1.104041807236903,36.33000183105469,-0.021219471534806744
33,2016-12-29,37.77000045776367,37.959999084472656,37.14300155639648,37.36999893188477,658500.0,0.014504456679209188,1.0948687350835504,-19.999618539004032,61.05769870020545,63.296128273088776,-2.159070183195645,-2.6948243574886774,-3.284977045333619,-0.9326279738553112,33.84305466821471,0.816997528076179,1.305257334092893,2.365000152587889,-0.6281956434127665,5.358195948588545,0.8684022545875578,3.8615980505882206,-3.0128102489501956,93.98738494039533,33.19574541720138,1.4965978980003287,12,-1.6900005340576172,-3.575000762939453,-3.6725006103515625,-3.9150009155273438,1.6399993896484375,3,-0.026211322914169943,-1.8260757793128612,37.22999954223633,-1.285715701185528,37.34000015258789,1.4999934976830076,36.849998474121094,-0.026211322914169943
34,2016-12-30,37.849998474121094,38.52000045776367,37.67499923706055,37.7400016784668,773000.0,0.0021180305900942997,-6.0416275927839145,0.2749909401285597,59.24527468962977,62.79499811093341,-1.894290555155024,-2.4814772927484228,-3.364975061691041,-1.012625990212733,33.83955364814384,0.845001220703125,1.100108533853792,2.1779981613159194,-0.6773753353907495,5.033371658022588,0.7503114129625885,3.6056849096692503,-2.772527377741696,73.72540454502615,16.73493385274753,1.4276867483533344,12,-1.4899978637695312,-2.5849990844726562,-3.7524986267089844,-3.9949989318847656,1.3100013732910156,4,-0.012945782920032456,1.0948687350835504,37.77000045776367,-1.8260757793128612,37.22999954223633,-1.285715701185528,37.34000015258789,-0.012945782920032456
35,2017-01-03,37.4900016784668,38.599998474121094,37.36000061035156,37.709999084472656,2007000.0,-0.009511144258048887,-4.166662693019892,-2.000034680076296,54.773887889952576,62.57024850058457,-1.3239269544238965,-1.8625605930963332,-3.004978266036744,-0.6526291945584362,33.7072948141006,1.2399978637695312,1.1013351113005783,1.593001365661621,-1.0756080442629496,4.261610775586192,0.2586966606993357,2.9273060706239065,-1.9994270587212881,44.2212066724686,-8.494640569408745,1.3343047049622851,1,-1.0900020599365234,-2.1850032806396484,-3.3925018310546875,-3.6350021362304688,1.5900001525878906,1,0.007468625413737939,-6.0416275927839145,37.849998474121094,1.0948687350835504,37.77000045776367,-1.8260757793128612,37.22999954223633,0.007468625413737939
36,2017-01-04,36.97999954223633,38.40999984741211,36.42499923706055,37.66999816894531,1712300.0,-0.01360368400632539,-1.2055571685609472,3.1363943749891625,52.40383358925135,61.9928038936141,-0.47160005780559544,-1.1492127250406412,-2.4949761298062754,-0.1426270583279674,33.21283015168529,1.9850006103515625,1.1816552166739598,0.9164993286132841,-1.5712158061643677,3.404214463390936,-0.32735823877553827,2.1603568960021065,-1.0541055828782362,25.517264361244063,-22.73616172784696,1.2438575673888257,1,-0.4500007629394531,-1.6750011444091797,-2.8824996948242188,-3.125,2.2900009155273438,2,0.038939930896005226,-4.166662693019892,37.4900016784668,-6.0416275927839145,37.849998474121094,1.0948687350835504,37.77000045776367,0.038939930896005226
37,2017-01-05,36.61999893188477,37.709999084472656,36.47999954223633,36.97999954223633,1099600.0,-0.00973500851292286,-2.8437522351763107,0.5217410534113863,60.13791847908735,61.52922084802681,0.16785343525346974,-0.5994202770716512,-2.13497551945472,0.217373552023588,32.69164400449532,1.2299995422363281,1.1538444987309617,0.41649875640869993,-1.8444208408608347,2.6774183536782346,-0.7139610422260674,1.5469585550434672,-0.3197303404598628,8.965506355200507,-41.00275835477241,1.1304597986347689,1,0.07999992370604758,-1.3150005340576243,-2.5224990844726634,-2.7649993896484446,2.8100013732910085,3,0.06226113218176388,-1.2055571685609472,36.97999954223633,-4.166662693019892,37.4900016784668,-6.0416275927839145,37.849998474121094,0.06226113218176388
38,2017-01-06,36.83000183105469,36.959999084472656,36.060001373291016,36.41999816894531,1368000.0,0.005734650608825387,1.6865676740531554,-1.1388971305048332,68.31092126953611,61.6308961218037,0.2699923585863999,-0.6804941295553988,-2.3449784186246347,0.007370652853673221,31.987880841256246,0.8999977111816406,1.2786252651833436,0.5225015640258803,-1.6463870164387586,2.6913901444905193,-0.5619427262064391,1.6069458542581998,1.7699966430664062,30.315013253835353,-23.990942908998925,1.0844442902323206,1,0.4549980163574219,-1.525003433227539,-2.732501983642578,-2.9750022888183594,2.8199996948242188,4,0.06543577864772243,-2.8437522351763107,36.61999893188477,-1.2055571685609472,36.97999954223633,-4.166662693019892,37.4900016784668,0.06543577864772243
39,2017-01-09,36.88999938964844,37.09000015258789,36.099998474121094,36.810001373291016,1333800.0,0.0016290403369776385,3.12501092752863,0.19511537030145143,63.88416835360369,61.294323895940394,0.3327794897557581,-0.7008144879198213,-2.4049759772183847,-0.05262690574007678,31.27667522387722,0.9900016784667969,1.376514351239436,0.5344991683959961,-1.6416920020123982,2.7106903388043904,-0.5535964168081975,1.6225947536001897,1.6591991424560533,32.67712455601529,-22.929190530936033,1.0880955852041956,1,0.4400005340576172,-1.585000991821289,-2.792499542236328,-3.0349998474121094,2.7400016784667898,0,0.06831120898502374,1.6865676740531554,36.83000183105469,-2.8437522351763107,36.61999893188477,-1.2055571685609472,36.97999954223633,0.06831120898502374
40,2017-01-10,36.84000015258789,38.959999084472656,36.18999862670898,38.790000915527344,3712600.0,-0.001355360202976219,1.4192174363536174,-24.37561394306423,72.9572071069155,61.84557783823507,0.4260109145893267,-0.6477993074381629,-2.354976740157838,-0.0026276686795299042,30.671151088339055,2.770000457763679,1.4193361458331069,0.46149997711181356,-1.725478134219827,2.6484780884434542,-0.6319890785540068,1.554989032777634,-0.779998779296875,26.89653085895212,-32.90591396757847,1.0934890556658208,1,0.6700000762939453,-1.355001449584961,-2.7425003051757812,-2.9850006103515625,3.0600013732910156,1,0.06297501859975552,3.12501092752863,36.88999938964844,1.6865676740531554,36.83000183105469,-2.8437522351763107,36.61999893188477,0.06297501859975552
41,2017-01-11,36.88999938964844,37.20000076293945,36.02000045776367,36.70000076293945,2185900.0,0.001357199697433531,1.913576060695969,-0.09743515506249255,70.55084420428372,62.591306031385045,0.3413643255796188,-0.7222260630578745,-2.4049759772183847,-0.05262690574007678,29.66329428460952,1.1800003051757812,1.3218573303069263,0.5034992218017607,-1.6900534181945446,2.697051861798066,-0.5932770981963955,1.6002755417999168,2.0699996948242188,29.591814226751424,-32.81076986218504,1.0967763199981533,1,0.6000003814697266,-1.0349998474121094,-2.792499542236328,-3.0349998474121094,2.7299995422363352,2,0.05936574891949653,1.4192174363536174,36.84000015258789,3.12501092752863,36.88999938964844,1.6865676740531554,36.83000183105469,0.05936574891949653
42,2017-01-12,36.959999084472656,37.0099983215332,36.11999893188477,36.68999862670898,1235200.0,0.0018975249656376647,3.8108213994823985,1.4210653121047616,70.55084420428368,63.64609997628263,0.25595361297420993,-0.8034931632466566,-2.4749756720426035,-0.12262660056429553,29.26654535354225,0.8899993896484304,1.1947118903933145,0.5544990539550767,-1.6526513281650494,2.761649436075203,-0.5490761371049828,1.6580742450151362,2.0,31.972757339727497,-30.49745027091748,1.1035751910600617,1,0.5300006866455078,-0.875,-2.862499237060547,-3.104999542236328,2.6599998474121165,3,0.06250003870431575,1.913576060695969,36.88999938964844,1.4192174363536174,36.84000015258789,3.12501092752863,36.88999938964844,0.06250003870431575
43,2017-01-13,37.22000122070313,37.29999923706055,36.54999923706055,36.88999938964844,1010200.0,0.007034690007330369,2.0612378357337486,1.222226931717029,62.125338333673,63.966107047843,-0.10087898662984429,-0.9491269530358579,-2.7349778082730793,-0.3826287367947714,29.5845887618476,0.75,1.0116083397858588,0.7110012054443402,-1.4417241957244329,2.8637266066131133,-0.3653614951400428,1.7873639060287232,1.6811978912353425,40.8163715464974,-17.661374530959876,1.0763627005843854,1,0.26999855041503196,-0.740001678466804,-3.1225013732910227,-3.365001678466804,2.6299972534179616,4,0.05937665265962888,3.8108213994823985,36.959999084472656,1.913576060695969,36.88999938964844,1.4192174363536174,36.84000015258789,0.05937665265962888
44,2017-01-17,36.88999938964844,37.22000122070313,36.75,37.13999938964844,1907200.0,-0.008866249871887,1.292668403423848,-0.7575715540759073,50.57472524340595,63.49953342044893,0.08786635245455443,-0.4442159880196783,-2.4049759772183847,-0.05262690574007678,30.653179442519196,0.4700012207031321,0.8860359347753572,0.2554994583129897,-1.653487378432395,2.1644862950583743,-0.6989939600597026,1.209992876685682,1.9535757492065429,29.591814226751424,-23.586950191984897,0.9544934183726909,1,0.6000003814697266,-0.33499908447265625,-2.792499542236328,-3.0349998474121094,2.6100006103515625,1,0.07481708272960663,2.0612378357337486,37.22000122070313,3.8108213994823985,36.959999084472656,1.913576060695969,36.88999938964844,0.07481708272960663
45,2017-01-18,36.63999938964844,36.88000106811523,36.40999984741211,36.75,1214200.0,-0.0067769044222362185,1.5405282800998592,0.44000244140625,39.197524686612184,62.03216576460014,0.2286596985785465,-0.09015091984076662,-2.1549759772183847,0.19737309425992322,31.514341850846268,0.4799995422363281,0.7449425583171774,-0.06350059509277628,-1.8597335802101043,1.7327323900245517,-0.9616170876514403,0.8346158974658877,2.147104255584715,48.43746274706149,0.5795737622872821,0.8981164925586658,1,0.8500003814697266,-0.08499908447265625,-2.542499542236328,-2.7849998474121094,2.94000244140625,2,0.081604850662512,1.292668403423848,36.88999938964844,2.0612378357337486,37.22000122070313,3.8108213994823985,36.959999084472656,0.081604850662512
46,2017-01-19,36.959999084472656,37.0,36.33000183105469,36.790000915527344,890400.0,0.008733616270600209,4.3599853515625,-1.5454293244555417,46.086950752822055,60.470947128348435,-0.10557807931561314,-0.22643858629614044,-2.4749756720426035,-0.12262660056429553,32.23157514076987,0.6699981689453125,0.6173012201115569,0.13249912261962749,-1.3285725196874338,1.5935707649266888,-0.5980366985339032,0.8630349437731581,1.7717624970111032,71.18643519865499,27.058496792129702,0.7305358211535291,1,0.5300006866455078,-0.404998779296875,-2.862499237060547,-3.104999542236328,2.520000457763672,3,0.0795455225712216,1.5405282800998592,36.63999938964844,1.292668403423848,36.88999938964844,2.0612378357337486,37.22000122070313,0.0795455225712216
47,2017-01-20,37.11000061035156,37.560001373291016,36.77000045776367,36.95000076293945,1337000.0,0.004058482943575692,-2.0384623849172874,0.9411857104389193,39.21569360764236,57.238144054804685,-0.19977140471345933,-0.21747109009183418,-2.6249771979215097,-0.2726281264432018,33.17663419578837,0.7900009155273438,0.5556563818366271,0.17450065612793253,-0.9918244354328891,1.3408257476887542,-0.4086618896524783,0.7576632019083434,1.5675257486577934,63.41455850290134,24.536263476875007,0.5831625457804122,1,0.37999916076660156,-0.5550003051757812,-3.012500762939453,-3.2550010681152344,2.0799980163574148,4,0.06763670924955645,4.3599853515625,36.959999084472656,1.5405282800998592,36.63999938964844,1.292668403423848,36.88999938964844,0.06763670924955645
48,2017-01-23,36.77000045776367,37.41999816894531,36.46599960327149,36.97999954223633,2035300.0,-0.009161954917700776,-1.3325125679696548,-1.3124955296473786,33.734986826669314,53.888234996256415,0.14619662441869252,0.27442687547390676,-2.284977045333619,0.06737202614468885,33.96947112943098,0.953998565673821,0.5425745403582596,-0.2529994964599638,-1.0022614917608692,0.49626249884094165,-0.6276304941104129,0.12163150119048538,1.85437538322077,35.77225938710507,1.24810964817393,0.374630997650451,1,0.7199993133544922,-0.21500015258789062,-2.6725006103515625,-2.9150009155273438,3.1800003051757812,0,0.07750879626435658,-2.0384623849172874,37.11000061035156,4.3599853515625,36.959999084472656,1.5405282800998592,36.63999938964844,0.07750879626435658
49,2017-01-24,37.4900016784668,37.66999816894531,36.59000015258789,36.65999984741211,1199600.0,0.019581213264605823,-1.2267972313984583,-3.952406902815622,50.0,51.337434206599134,-0.5361228298087042,-0.3733563888270197,-3.004978266036744,-0.6526291945584362,34.06423933253267,1.0799980163574219,0.5078492449687744,0.4090017318725572,-0.2924529270577594,1.1104563908028737,0.058274402407398895,0.7597290613377155,1.0822866548532275,86.56738937347697,51.069329477965496,0.3507273294651594,1,-0.6450023651123047,-0.9350013732910156,-3.3925018310546875,-3.6350021362304688,2.7299995422363352,1,0.06295003174165803,-1.3325125679696548,36.77000045776367,-2.0384623849172874,37.11000061035156,4.3599853515625,36.959999084472656,0.06295003174165803
50,2017-01-25,36.66999816894531,37.79999923706055,36.43999862670898,37.45000076293945,1183300.0,-0.021872591966099364,-1.1935464023454068,-0.9397600882434047,46.115280073655036,48.622371525418174,0.2874593269116872,0.45584176691488665,-2.1849747565152597,0.16737431496304822,33.86855927554415,1.3600006103515696,0.37538546199233735,-0.4020017623901353,-1.1203513779738614,0.3163478531935908,-0.7611765701820019,-0.042826954598268685,1.8512444068635858,23.12904339160921,-13.068415983565068,0.3591748077918644,1,0.29000091552734375,-0.08999824523925781,-2.572498321533203,-2.8149986267089844,3.7300033569335938,2,0.0771748560776131,-1.2267972313984583,37.4900016784668,-1.3325125679696548,36.77000045776367,-2.0384623849172874,37.11000061035156,0.0771748560776131
51,2017-01-26,36.33000183105469,36.86999893188477,36.25,36.38999938964844,1015300.0,-0.009271784970487307,-4.63632265224032,0.0769196911083615,46.34764819887895,45.93312752481765,0.6030873737793598,0.7550012087496469,-1.6754055863113848,0.5073706528536732,33.368723687206035,0.6199989318847727,0.27579595398489687,-0.6914981842041001,-1.470006412230525,0.08701004382232469,-1.0807522982173126,-0.3022440701908877,2.1412159023933057,5.161410995685698,-33.05634484014536,0.38925411401321297,1,0.6949977874755859,0.2499980926513672,-2.232501983642578,-2.4750022888183594,4.089996337890625,3,0.08945774390855976,-1.1935464023454068,36.66999816894531,-1.2267972313984583,37.4900016784668,-1.3325125679696548,36.77000045776367,0.08945774390855976
52,2017-01-27,36.43999862670898,36.540000915527344,35.810001373291016,36.400001525878906,1088400.0,0.003027712361970414,5.083286974489391,-0.6666454730415906,44.96119751955887,44.02600076769386,0.45993894248987743,0.6142793540550713,-1.6207265660379377,0.39737385719938345,32.56074271856492,0.7299995422363281,0.13168097605581863,-0.542001342773446,-1.3553535070724365,0.27135082152554446,-0.9486774249229413,-0.13532526062395078,1.9821947612253297,31.65818742260338,-7.2469489422214615,0.40667608214949497,1,0.365001678466804,0.14000129699707742,-2.144998550415032,-2.584999084472649,4.30000305175782,4,0.08342483617162255,-4.63632265224032,36.33000183105469,-1.1935464023454068,36.66999816894531,-1.2267972313984583,37.4900016784668,0.08342483617162255
53,2017-01-30,36.77999877929688,36.93000030517578,36.20000076293945,36.20000076293945,912300.0,0.009330410686094304,-1.5172484099892793,14.501001430617919,48.67469192883901,43.814885954964204,0.05694960240548852,0.20691663483076184,-1.7964419063124737,0.057373704611478615,31.671011338025323,0.7299995422363281,0.012295002868484062,-0.15250110626219993,-0.8798868831796156,0.5748846706552158,-0.5161939947209078,0.21119178219650792,1.5377069280516906,48.743640566953154,8.676827406012542,0.36369288845870756,1,0.025001525878899145,-0.06999969482422586,-2.4474983215332102,-2.924999237060554,3.94000244140625,0,0.06552473973350592,5.083286974489391,36.43999862670898,-4.63632265224032,36.33000183105469,-1.1935464023454068,36.66999816894531,0.06552473973350592
54,2017-01-31,37.36000061035156,37.54999923706055,36.68000030517578,36.68000030517578,1625200.0,0.01576949022035201,-1.5588192395292217,1.1724183290253272,55.555555555555536,45.632444940402344,-0.5021810535627225,-0.43392433973370714,-2.2429742307111766,-0.5226281264432018,30.628538488444885,0.8699989318847656,-0.10283260468425937,0.45200061798095703,-0.17074815109018004,1.074749387052094,0.1406262334453885,0.7633750025165256,0.8573969236347097,77.88949251053356,34.66313010904458,0.31137438453556976,1,-0.5550003051757812,-0.48000144958496094,-2.809999942779541,-3.5050010681152344,3.6199989318847656,1,0.06932548475040079,-1.5172484099892793,36.77999877929688,5.083286974489391,36.43999862670898,-4.63632265224032,36.33000183105469,0.06932548475040079
55,2017-02-01,37.77000045776367,37.97000122070313,37.15999984741211,37.58000183105469,2212200.0,0.010974299804976662,1.7457666569682442,0.2794096197646109,58.730161132964,47.03724609375145,-0.8214140097921714,-0.8662868097791687,-2.538101122707168,-0.9326279738553112,29.99911691675657,0.8100013732910227,-0.1659274460042255,0.8480005264282227,0.16089752894693987,1.5351035239095054,0.5044490276875848,1.1915520251688605,0.35110122979479286,90.7407047653693,43.898139942412996,0.34355149874064017,2,-0.8799991607666016,-0.38500022888183594,-3.0174999237060547,-3.9150009155273438,3.6300010681152344,2,0.06486631541556842,-1.5588192395292217,37.36000061035156,-1.5172484099892793,36.77999877929688,5.083286974489391,36.43999862670898,0.06486631541556842
56,2017-02-02,38.41999816894531,38.810001373291016,37.61000061035156,37.70000076293945,2496300.0,0.017209364662531534,-1.6666751437932599,3.7894874214467844,62.98930935007633,49.678758954021895,-1.3885525714743423,-1.4786849838175442,-3.068784927319541,-1.5826256850369518,30.53579211463957,1.2000007629394531,-0.13486565547229645,1.4259983062744155,0.4657921906575311,2.3862044218913,0.9458952484659733,1.9061013640828577,-2.609996795654297,86.99989318847656,36.695239217229016,0.4801030578084412,2,-1.1099967956542969,-1.0349979400634766,-3.6987476348876953,-4.564998626708984,3.1100006103515696,3,0.05153574834196695,1.7457666569682442,37.77000045776367,-1.5588192395292217,37.36000061035156,-1.5172484099892793,36.77999877929688,0.05153574834196695
57,2017-02-03,38.900001525878906,39.47000122070313,38.459999084472656,38.4900016784668,1495200.0,0.012493580942478433,-3.2978353854020708,0.5694462841006024,64.38355448546685,53.08415536055495,-1.7745555845285281,-1.875263955122918,-3.391133039401481,-2.0626290419705455,31.22828646574771,1.0500030517578196,-0.019298250087345536,1.792001533508298,0.5260485927752896,3.0579544742413063,1.1590250631417902,2.4249780038748057,-3.0300001525878884,82.56881911221373,29.78074103159537,0.6329764703665047,2,-1.260000228881836,-1.260000228881836,-4.010000228881836,-5.045001983642578,3.30999755859375,4,0.03907446229931888,-1.6666751437932599,38.41999816894531,1.7457666569682442,37.77000045776367,-1.5588192395292217,37.36000061035156,0.03907446229931888
58,2017-02-06,39.2400016784668,39.349998474121094,38.72100067138672,39.13000106811523,1097600.0,0.008740363476893442,2.8121748780431415,0.2682942714390891,70.0854817895553,55.31587555939443,-1.9303354146061622,-2.134913677798707,-3.5972250422634886,-2.402629194558436,32.40062090345048,0.628997802734375,0.06464109160728526,2.0115016937255845,0.43601391446743776,3.5869894729837313,1.2237578040965147,2.7992455833546543,-3.226000311279293,91.7562915138735,34.545512952286614,0.7877438896290716,2,-1.6000003814697266,-1.6000003814697266,-4.26500129699707,-5.385002136230469,3.1199989318847656,0,0.038226298059083286,-3.2978353854020708,38.900001525878906,-1.6666751437932599,38.41999816894531,1.7457666569682442,37.77000045776367,0.038226298059083286
59,2017-02-07,39.40999984741211,39.79999923706055,38.97999954223633,39.25,1362100.0,0.004332267117068023,-1.3428537174184336,1.454535996670734,74.00346826694417,58.41456313642655,-2.010797239788502,-2.2202743951361725,-3.638894896854495,-2.5726273635037487,33.632838615863236,0.8199996948242188,0.17578921475368503,2.055499839782712,0.21346965773903293,3.897530021826391,1.134484748760869,2.976514930804555,-3.257758486083979,85.22729243129208,25.795258400750043,0.921015091021841,2,-1.6049995422363281,-1.6049995422363281,-4.272500038146973,-5.555000305175781,2.5800018310546875,1,0.033240329316495565,2.8121748780431415,39.2400016784668,-3.2978353854020708,38.900001525878906,-1.6666751437932599,38.41999816894531,0.033240329316495565
60,2017-02-08,39.15999984741211,39.68999862670898,38.58000183105469,39.27999877929688,1575200.0,-0.006343567646991954,1.361698760221598,-0.7499940395298825,69.29824972343448,60.96462997248828,-1.5314996563405003,-1.8841557763253007,-3.2469634365834708,-2.3226273635037487,33.645488184137086,1.1099967956542898,0.3455177930170663,1.689499855041504,-0.3022254907105548,3.6812252007935626,0.6936371821654745,2.6853625279175333,-2.788893013540033,70.77626525226661,12.301045075390604,0.9958626728760278,2,-1.3549995422363281,-1.3549995422363281,-3.3474998474121094,-5.305000305175781,3.0900001525878906,2,0.04647598830224453,-1.3428537174184336,39.40999984741211,2.8121748780431415,39.2400016784668,-3.2978353854020708,38.900001525878906,0.04647598830224453
61,2017-02-09,39.08000183105469,39.52000045776367,38.68999862670898,39.15999984741211,1138900.0,-0.002042850272449881,1.0750065565171958,0.666656070191015,67.49557887889856,63.46845012352602,-1.1403066692385693,-1.719853709326685,-3.0278729620015525,-2.242629347146327,33.838892119532005,0.8300018310546946,0.4035630523012941,1.5000017166137667,-0.5954478136341166,3.59545124686165,0.4522769514898215,2.547726481737712,-2.5031614529913,46.26885641651934,-11.103147942940907,1.0477247651239419,2,-1.0800018310546875,-1.2750015258789062,-3.2275028228759766,-5.225002288818359,3.3999977111816406,3,0.0593653937083658,1.361698760221598,39.15999984741211,-1.3428537174184336,39.40999984741211,2.8121748780431415,39.2400016784668,0.0593653937083658
62,2017-02-10,39.27000045776367,39.56999969482422,38.599998474121094,39.0,868900.0,0.004861786535485857,1.2298906013636464,-3.3750894091841115,72.8102367620156,66.1501773272123,-0.9908518766280139,-1.8212984443914024,-3.088210510779163,-2.432627973855311,33.996003043870594,0.970001220703125,0.5586402997391176,1.574500274658206,-0.6289282046686182,3.77792875398503,0.47278603499479743,2.6762145143216145,-2.4997705481604555,56.55738473805169,-3.40032570524766,1.1017142396634108,2,-1.0300006866455078,-1.4650001525878906,-3.35250186920166,-5.415000915527344,3.599998474121101,4,0.057550249431851164,1.0750065565171958,39.08000183105469,1.361698760221598,39.15999984741211,-1.3428537174184336,39.40999984741211,0.057550249431851164
63,2017-02-13,39.43000030517578,39.709999084472656,38.83000183105469,39.2400016784668,1128300.0,0.004074353082429871,1.3466712782352612,0.703697424377287,69.71545582195577,67.72349957903455,-0.82184344571899,-1.9049071149753871,-3.1233657641413046,-2.5926278212674205,34.033058611885956,0.8799972534179688,0.7619210410465058,1.624000167846681,-0.6975191923642896,3.945519528057652,0.46324048774119575,2.7847598479521665,-2.4779842359251276,69.67215421415506,12.540051809852628,1.1607596801054854,2,-0.9500007629394531,-1.625,-3.427501678466797,-5.575000762939453,3.009998321533196,0,0.07050466035456648,1.2298906013636464,39.27000045776367,1.0750065565171958,39.08000183105469,1.361698760221598,39.15999984741211,0.07050466035456648
64,2017-02-14,39.650001525878906,39.7400016784668,39.25,39.33000183105469,1098400.0,0.00557953890439733,-1.0416593817054756,1.6842210934206034,84.49084294368014,70.58579755800301,-0.7630946955061475,-2.0106195395268713,-3.182121109487369,-2.8126290419705455,34.0793321849831,0.4900016784667969,0.99259856340705,1.7060012817382812,-0.7123627074879906,4.124365270964553,0.4968192871251418,2.9151832763514207,-2.5271064665596583,92.24136513563552,29.535453434775107,1.2091819946131368,2,-0.9450016021728516,-1.845001220703125,-3.3550024032592773,-5.795001983642578,3.359996795654297,1,0.06834801967671766,1.3466712782352612,39.43000030517578,1.2298906013636464,39.27000045776367,1.0750065565171958,39.08000183105469,0.06834801967671766
65,2017-02-15,39.63000106811523,39.75,39.20000076293945,39.5,1387700.0,-0.0005044251448672599,1.972977431361026,0.40625372529382897,91.25002980235065,73.72587760825571,-0.5045673970179863,-1.8499797233256245,-3.0132569531336273,-2.7926285842068665,34.511549159749066,0.5499992370605469,1.2043967094076606,1.5365007400512596,-0.9119348882804985,3.9849363683830177,0.3122829258853841,2.760718554217135,-2.346479758131501,89.56532411615179,18.771573129748887,1.2242178141658777,2,-0.5000019073486257,-1.825000762939446,-3.3125019073486257,-5.775001525878899,3.0399971008300852,2,0.05955085911542746,-1.0416593817054756,39.650001525878906,1.3466712782352612,39.43000030517578,1.2298906013636464,39.27000045776367,0.05955085911542746
66,2017-02-16,39.900001525878906,40.15999984741211,39.560001373291016,39.56999969482422,1034800.0,0.006813031806373271,-2.428577656675749,2.538454766865364,91.58657483271713,76.74843542461686,-0.6063117029975302,-1.9904823421580105,-3.1494640594186265,-3.0626290419705455,34.99317193367497,0.5999984741210938,1.3616300950735791,1.659501075744629,-0.8545401944693438,4.173542345958602,0.4024804406376461,2.9165217108516117,-2.4654915402705697,83.3334555991637,7.275812083913493,1.2570206351069848,2,-0.5300006866455078,-1.9150009155273438,-3.4025020599365234,-6.045001983642578,3.05999755859375,3,0.058897202612809396,1.972977431361026,39.63000106811523,-1.0416593817054756,39.650001525878906,1.3466712782352612,39.43000030517578,0.058897202612809396
67,2017-02-17,39.61999893188477,39.95000076293945,39.29999923706055,39.77000045776367,1488000.0,-0.007017608603661962,1.5490149146558558,-0.45454755629535,84.634128867845,78.36495176664906,-0.2385198893090319,-1.5945487743096223,-2.741643627034101,-2.782626447976412,34.99322521288905,0.6500015258789062,1.4762608147193532,1.2539985656738324,-1.2729883340613881,3.780985465409053,-0.009494884193777864,2.5174920155414426,-1.9674497573321332,59.398366848224114,-19.283412765251384,1.2634934498676111,2,-0.2499980926513743,-1.6349983215332102,-2.9474992752075266,-5.764999389648445,3.2999992370605398,4,0.07218578211646354,-2.428577656675749,39.900001525878906,1.972977431361026,39.63000106811523,-1.0416593817054756,39.650001525878906,0.07218578211646354
68,2017-02-21,39.61999893188477,40.13000106811523,39.29999923706055,39.560001373291016,1295400.0,0.0,-1.8620662439819806,-0.39997965515494144,82.10224471063036,79.26481581594751,-0.19997858580106254,-1.4441276455271392,-2.6411717381643953,-2.782626447976412,35.42712917244346,0.8300018310546804,1.5180389354082706,1.1114986419677777,-1.3572990790263475,3.580296362961903,-0.12290021852928845,2.345897502464844,-1.7668537035033722,43.74985098824669,-33.58500573372574,1.2343988604970635,2,-0.2499980926513743,-1.6349983215332102,-2.8324995040893626,-5.764999389648445,3.0200004577636648,1,0.08202928035377899,1.5490149146558558,39.61999893188477,-2.428577656675749,39.900001525878906,1.972977431361026,39.63000106811523,0.08202928035377899
69,2017-02-22,39.849998474121094,40.0,39.40999984741211,39.40999984741211,800800.0,0.005805137517336689,-1.6818272456932801,7.333608850456914,81.13769343312458,80.58030956146864,-0.4034251431309386,-1.5686840479177278,-2.8039960207912316,-3.012625990212733,35.7203376530077,0.5900001525878906,1.5222890396483493,1.2234983444213867,-1.265841838800057,3.7128385276428304,-0.02117174718933512,2.4681684360321086,-1.8123048762172331,67.70815948628695,-7.603328352734067,1.2446700916107205,2,-0.4699993133544922,-1.8649978637695312,-2.8649988174438477,-5.994998931884766,2.240001678466797,2,0.06499373279198117,-1.8620662439819806,39.61999893188477,1.5490149146558558,39.61999893188477,-2.428577656675749,39.900001525878906,0.06499373279198117
70,2017-02-23,39.5,39.95000076293945,39.27000045776367,39.95000076293945,564200.0,-0.008782898055777477,2.022218454626372,-1.0227321987463478,67.76318266120228,80.61004331505794,-0.00014049786739889214,-1.0496123512546092,-2.4040113806657715,-2.6626275160916393,36.13567239803119,0.6800003051757812,1.4528691565779752,0.7319997787475572,-1.6062193224554235,3.070218879950538,-0.4371097718539332,1.9011093293490475,-1.2925219021354764,25.84266291768821,-46.007889627186024,1.1691095506014908,2,-0.12000083923339844,-1.5149993896484375,-2.4774999618530273,-5.645000457763672,2.5600013732910156,3,0.08886071700084064,-1.6818272456932801,39.849998474121094,-1.8620662439819806,39.61999893188477,1.5490149146558558,39.61999893188477,0.08886071700084064
71,2017-02-24,39.58000183105469,39.65999984741211,39.321998596191406,39.5,374900.0,0.002025362811511,1.8167021648599675,-0.17778154537362778,62.87879663612981,79.5065499677373,-0.0019652913742547184,-0.920861297451971,-2.4433500341835668,-2.742629347146327,36.825484460978984,0.3380012512207031,1.344179150083562,0.6495016098022433,-1.410488740127093,2.7094919597315794,-0.38049356516242483,1.6794967847669113,-1.2163219932263587,36.04664573020381,-33.0251019505489,1.0299951749646672,2,-0.08500099182128906,-1.595001220703125,-2.557501792907715,-5.725002288818359,2.4199981689453125,4,0.07806963605206807,2.022218454626372,39.5,-1.6818272456932801,39.849998474121094,-1.8620662439819806,39.61999893188477,0.07806963605206807
72,2017-02-27,39.47999954223633,39.70000076293945,39.08000183105469,39.70000076293945,603400.0,-0.0025265862605367007,4.636322652240255,-2.7499523173755485,54.999952316314506,77.87149402266606,0.1463480752462445,-0.612853677354174,-2.2981726021500037,-2.6426270583279674,37.95767585867443,0.6199989318847656,1.2851765418451535,0.3974992752075224,-1.3066246504552481,2.101623200870293,-0.45456268762386287,1.2495612380389076,-0.9726141036412983,38.09504779274215,-26.94617583523177,0.8520619628313836,2,0.1400012969970703,-1.4949989318847656,-2.4574995040893555,-5.625,2.709999084472649,0,0.08814588608374652,1.8167021648599675,39.58000183105469,2.022218454626372,39.5,-1.6818272456932801,39.849998474121094,0.08814588608374652
73,2017-02-28,39.18999862670898,39.790000915527344,39.18999862670898,39.43999862670898,653800.0,-0.007345514662863706,-3.800018310546932,1.1363573311138855,45.63490381529618,73.5541674528456,0.4455822848475961,-0.14023407128832588,-1.9193347287816067,-2.3526261428006165,38.87076649848918,0.6000022888183665,1.239639138556754,-0.013001632690439635,-1.3280017339253547,1.3019984685444754,-0.6705016833078972,0.6444984179270179,-0.5504040354085831,11.956197236826057,-48.44421516546679,0.6575000506174569,2,0.43000221252442117,-1.2049980163574148,-2.1674985885620046,-5.334999084472649,2.5500030517578196,1,0.09517733281302654,4.636322652240255,39.47999954223633,1.8167021648599675,39.58000183105469,2.022218454626372,39.5,0.09517733281302654
74,2017-03-01,39.95000076293945,40.040000915527344,39.06999969482422,39.099998474121094,734400.0,0.01939275740909352,-1.1318711722021706,-3.4000091552734375,63.03629116528048,70.41930760428224,-0.29881313952542143,-0.7338773166554731,-2.555013776317857,-3.1126282790310924,39.460401542060936,0.970001220703125,1.1657096297816096,0.6175004959106474,-0.4125508079782776,1.6475517997995723,0.10247484396618489,1.1325261478551099,-1.1887737511501228,90.72164543023439,30.326952758974585,0.5150256519444618,3,-0.33500099182128906,-1.9650001525878906,-2.9275007247924805,-6.095001220703125,3.1899986267089844,2,0.06733413204848859,-3.800018310546932,39.18999862670898,4.636322652240255,39.47999954223633,1.8167021648599675,39.58000183105469,0.06733413204848859
75,2017-03-02,40.22000122070313,40.38999938964844,39.55699920654297,39.70000076293945,818900.0,0.006758459389421434,-1.0669888162658727,0.6117635971152074,67.70180522351458,67.76544431437085,-0.5322975732949686,-0.8547418471619181,-2.7233597257299635,-3.3826287367947714,39.90936237183649,0.8330001831054688,1.121530206259422,0.7650009155273523,-0.041016470069990874,1.5710183011246954,0.3619922227286807,1.1680096083260239,-1.346872382063978,87.12134786001268,23.909593174426703,0.4030086927986706,3,-0.490001678466804,-2.1200008392334055,-3.5200014114379954,-6.365001678466804,2.7700004577636648,3,0.04649425348406466,-1.1318711722021706,39.95000076293945,-3.800018310546932,39.18999862670898,4.636322652240255,39.47999954223633,0.04649425348406466
76,2017-03-03,40.400001525878906,40.46699905395508,39.52999877929688,40.08000183105469,1254100.0,0.004475392832238967,3.127802238429707,0.615383486776942,67.601205012567,65.87289721933996,-0.7084111724058815,-0.9262909930105963,-2.772372468426134,-3.5626290419705455,39.88386211364562,0.937000274658196,0.9999565074155115,0.8460010528564439,0.09043485269715745,1.6015672530157303,0.4682179527768042,1.2237841529360836,-1.3751856321388232,95.20418333492621,29.863892501474083,0.3777831000796425,3,-0.6315021514892578,-2.2615013122558594,-3.630002021789551,-6.545001983642578,2.359996795654297,4,0.04108910358205731,-1.0669888162658727,40.22000122070313,-1.1318711722021706,39.95000076293945,-3.800018310546932,39.18999862670898,0.04108910358205731
77,2017-03-06,40.41999816894531,40.61000061035156,40.060001373291016,40.36999893188477,1784400.0,0.0004949663938402793,1.5581114768059756,0.1562477648236671,66.1237052426489,64.09750394511981,-0.6738572942153809,-0.871243726407485,-2.6736003687590113,-3.582625685036952,39.540614238053806,0.5499992370605469,0.8574374911552596,0.7899978637695284,0.006161248121912877,1.573834479417144,0.39807955594572064,1.1819161715933362,-1.2221202959794297,87.66218646427315,21.925117417252864,0.3919183078238084,3,-0.5799980163574219,-2.2099971771240234,-3.6174983978271484,-6.564998626708984,2.4600028991699148,0,0.039089606695445145,3.127802238429707,40.400001525878906,-1.0669888162658727,40.22000122070313,-1.1318711722021706,39.95000076293945,0.039089606695445145
78,2017-03-07,40.7400016784668,41.04999923706055,40.04499816894531,40.2599983215332,1684000.0,0.007916960020234232,-1.2087846674938798,9.600213626307918,67.19237929287513,62.5480245962032,-0.9144444703983368,-1.1311012680609451,-2.8709245572566147,-3.902629194558436,39.31511149051903,1.0050010681152344,0.6881191148723786,1.035001373291017,0.13052090479104805,1.939481841790986,0.5827611390410325,1.4872416075410015,-1.3444266222669157,84.34355402710749,21.05199240601324,0.45224023424998344,3,-0.6800022125244141,-2.115001678466797,-4.047501564025879,-6.885002136230469,1.4199981689453125,1,0.03559147983561761,1.5581114768059756,40.41999816894531,3.127802238429707,40.400001525878906,-1.0669888162658727,40.22000122070313,0.03559147983561761
79,2017-03-08,40.72000122070313,41.08000183105469,40.41999816894531,40.650001525878906,1926500.0,-0.0004909292326866765,-1.4905497416113662,0.14583167766035018,67.19237929287542,62.48460199972244,-0.8471419552932886,-1.062396359501129,-2.7681795246045198,-3.8826287367947714,38.845199947711365,0.660003662109375,0.5744362052345195,0.9495008468627972,-0.04979361672580751,1.948795310451402,0.4498536150684984,1.449148078657096,-1.0597182955655455,76.77419989958787,16.111850185879874,0.4996472317943015,3,-0.645000457763679,-1.8400001525878977,-3.9625015258789134,-6.865001678466804,1.1499977111816406,2,0.025049126404374178,-1.2087846674938798,40.7400016784668,1.5581114768059756,40.41999816894531,3.127802238429707,40.400001525878906,0.025049126404374178
80,2017-03-09,40.97999954223633,41.099998474121094,40.540000915527344,40.790000915527344,1533800.0,0.006385027351153649,1.6046610658173721,2.714277929155038,67.08853577537772,62.952350792972204,-0.9779683946693183,-1.2427713203339295,-2.957469664901083,-4.142627058327967,38.92614113769379,0.55999755859375,0.5031829017805407,1.1184991836547837,0.02614709373448676,2.2108512735750807,0.5723231386946352,1.6646752286149322,-1.0641672140336667,92.35675444521652,33.13442050643564,0.5461760449601496,3,-0.8950004577636719,-1.8500003814697266,-4.137499809265137,-6.689999580383301,1.25,3,0.05270863522548086,-1.4905497416113662,40.72000122070313,-1.2087846674938798,40.7400016784668,1.5581114768059756,40.41999816894531,0.05270863522548086
81,2017-03-10,41.400001525878906,41.599998474121094,40.86399841308594,41.02000045776367,1544100.0,0.01024895042299101,-1.127151952812767,2.000020077499147,76.96968015563928,65.39343166400829,-1.243411755312927,-1.5600369441010429,-3.3162217934866334,-4.5626290419705455,39.15906785027283,0.7360000610351562,0.43756843741685003,1.4225011825561538,0.19518205589045579,2.6498203092218517,0.8088416192233012,2.0361607458890063,-1.247335968492557,87.13846244425146,26.784289186206998,0.6136595633328492,3,-1.06500244140625,-1.7950019836425781,-4.262500762939453,-6.7050018310546875,0.979999542236321,4,0.03840579937162536,1.6046610658173721,40.97999954223633,-1.4905497416113662,40.72000122070313,-1.2087846674938798,40.7400016784668,0.03840579937162536
82,2017-03-13,41.52999877929688,41.61000061035156,41.310001373291016,41.38999938964844,1383900.0,0.0031400301600645886,-1.0000254317031612,0.368418410881914,77.84252993087955,68.972056787962,-1.1756702035192532,-1.5937520621577121,-3.378649582080193,-4.692626295388521,39.5413227901967,0.2999992370605469,0.4683623276647211,1.4394985198974695,0.07766548130985029,2.8013315584850886,0.7585820006036599,2.120415039191279,-1.0878666385635825,94.88806988807033,31.09376456256615,0.6809165192938095,3,-1.1899986267089915,-1.4949989318847727,-4.182497978210456,-6.834999084472663,0.670001983642571,0,0.0296171340811473,-1.127151952812767,41.400001525878906,1.6046610658173721,40.97999954223633,-1.4905497416113662,40.72000122070313,0.0296171340811473
83,2017-03-14,42.209999084472656,42.25,41.323001861572266,41.5,992300.0,0.01637371358447437,1.346828010468676,5.071444141689116,80.4123407267579,70.90272896145949,-1.5446715505389292,-2.165847266964164,-3.9991941303915866,-5.3726266005642955,40.01693188447374,0.9269981384277344,0.5448508104754097,1.9804988861083999,0.35965477606738716,3.6013429961494126,1.17007683108789,2.7909209411289098,-1.534293249815704,97.81415980855658,33.08915452732768,0.8104220550205068,3,-1.3199996948242188,-1.7949981689453125,-4.569997787475586,-7.259998321533203,0.3899993896484375,1,0.01587306321191173,-1.0000254317031612,41.52999877929688,-1.127151952812767,41.400001525878906,1.6046610658173721,40.97999954223633,0.01587306321191173
84,2017-03-15,42.36000061035156,43.47000122070313,42.27999877929688,42.43999862670898,2309500.0,0.0035536964968587714,-8.916617658746514,-0.11267340776478943,88.85862016063157,73.25348617669472,-1.471620209958246,-2.2160296578902745,-4.089349989399992,-5.522628126443202,40.735618013990816,1.2600021362304759,0.6740900917305908,1.9950004577636733,0.14170167592211413,3.8482992396052325,1.0683510668428937,2.921649848684453,-1.3694359426259979,62.11602407034651,-7.216389534162602,0.9266493909207808,3,-0.8600006103515554,-1.3349990844726562,-4.719999313354492,-7.409999847412109,-0.10000228881835938,2,-0.00472145325915263,1.346828010468676,42.209999084472656,-1.0000254317031612,41.52999877929688,-1.127151952812767,41.400001525878906,-0.00472145325915263
85,2017-03-16,41.9900016784668,42.5,41.75,42.27999877929688,1065300.0,-0.008734629994182508,1.0547958090559926,3.6250536455108775,80.3526044163953,74.67030833267565,-0.9209953800731512,-1.7498771502953332,-3.650965374256515,-5.152629194558436,41.19098902091498,0.75,0.8634195428432037,1.5070014953613295,-0.4470404123438456,3.4610434030665047,0.529980541508742,2.484022449213917,-0.6669998168945312,43.20806033246078,-29.08168061654333,0.9770209538525875,3,-0.23250198364257812,-0.9650001525878906,-4.185001373291016,-6.875001907348633,0.6799964904785156,3,-0.0028578885874054327,-8.916617658746514,42.36000061035156,1.346828010468676,42.209999084472656,-1.0000254317031612,41.52999877929688,-0.0028578885874054327
86,2017-03-17,42.25,42.38999938964844,41.66999816894531,41.93999862670898,1609000.0,0.006191910243874332,1.440681472860699,-1.068980939477248,83.53510582780295,76.60490839769275,-0.9956806781133665,-1.9234065967720966,-3.821705436043878,-5.412627516091639,41.31900422092637,0.720001220703125,0.9570190963868797,1.6494998931884766,-0.43518638729808146,3.7341861736750346,0.6071567529452011,2.691843033431752,1.220001220703132,43.51845801448511,-31.729491866943953,1.042343140243278,3,-0.49250030517578125,-1.2150001525878906,-4.444999694824219,-6.345001220703125,0.20999908447265625,4,-0.00047338361570825604,1.0547958090559926,41.9900016784668,-8.916617658746514,42.36000061035156,1.346828010468676,42.209999084472656,-0.00047338361570825604
87,2017-03-20,42.47999954223633,42.63000106811523,42.09099960327149,42.310001373291016,1693200.0,0.005443776147605384,1.2936172975780882,0.5483787608441393,90.41770469554605,79.18550010910064,-1.008828185465454,-2.0323560296485397,-3.946328120528136,-5.642627058327967,41.95624769948421,0.5390014648437358,1.02730120363654,1.736499404907228,-0.45464356130931094,3.927642371123767,0.6409279217989621,2.832070888015494,0.9540016174316506,53.88905570667848,-28.15184251701723,1.0955714831082684,3,-0.5349998474121094,-1.4449996948242188,-4.5774993896484375,-6.575000762939453,-0.23999786376953125,0,-0.002354013069648886,1.440681472860699,42.25,1.0547958090559926,41.9900016784668,-8.916617658746514,42.36000061035156,-0.002354013069648886
88,2017-03-21,42.86999893188477,43.125,42.540000915527344,42.59000015258789,1640100.0,0.009180776691409376,-2.078964804143996,1.6470693833588068,89.45946726162263,81.659620994517,-1.190061037362284,-2.2834638772361444,-4.231016239804795,-6.032626447976412,42.595891644437934,0.6450004577636719,1.1069006130310228,1.9639987945556712,-0.35466133496164076,4.282658924072983,0.8046687297970152,3.123328859314327,0.5287221679687519,66.66659602424461,-13.686509060864523,1.1593300647586546,3,-0.8649978637695384,-1.7199974060058665,-4.8474988937378,-6.965000152587898,-0.22999954223633523,1,-0.015628602417505633,1.2936172975780882,42.47999954223633,1.440681472860699,42.25,1.0547958090559926,41.9900016784668,-0.015628602417505633
89,2017-03-22,42.43999862670898,43.47999954223633,42.43000030517578,43.02000045776367,1391700.0,-0.010030331604603315,-2.5000063578449447,-2.071444141689346,78.75646695491025,82.95605779224283,-0.5480550204947363,-1.738618272449358,-3.700464211669768,-5.6026261428006165,43.34054434362404,1.0499992370605469,1.196641670607633,1.4044984817504798,-0.954782612821127,3.7637795763220865,0.22485793446467994,2.5841390290362796,-0.7700004577636648,42.54142947768153,-35.428943244025874,1.1796405472858031,3,-0.26799964904784446,-1.1649990081787038,-4.297498703002923,-6.534999847412102,-0.6899986267089773,2,0.0037700248018250893,-2.078964804143996,42.86999893188477,1.2936172975780882,42.47999954223633,1.440681472860699,42.25,0.0037700248018250893
90,2017-03-23,43.0099983215332,43.27999877929688,42.22000122070313,42.400001525878906,1135600.0,0.013430718974281719,-1.1855678211728382,-1.0517152929415041,80.70587221560498,83.37119024335013,-0.8938108031185337,-2.1419961602005415,-4.15960370711592,-6.172625837624842,44.233974069503915,1.05999755859375,1.2833040426778481,1.7989982604980455,-0.6011930712825659,4.199189592278657,0.5989025946077362,2.9990939263883547,-1.3038001251220734,74.03310143082652,-1.6847174828791651,1.2000956658903057,3,-0.6149978637695312,-1.7349987030029297,-4.754998207092285,-7.104999542236328,-1.2099990844726562,3,-0.017437805842101306,-2.5000063578449447,42.43999862670898,-2.078964804143996,42.86999893188477,1.2936172975780882,42.47999954223633,-0.017437805842101306
91,2017-03-24,42.66999816894531,43.23500061035156,42.66999816894531,43.0,1338300.0,-0.007905142196149906,-2.4242382207425903,-0.540989450117881,74.61706947757835,83.01280574853888,-0.39640251544317806,-1.6428621706321351,-3.712020360929891,-5.832625685036952,45.17568584793877,0.56500244140625,1.3768333590018216,1.3044982910156264,-1.051031772149834,3.6600283541810867,0.12673325943289626,2.4822633225983566,-0.9283239456176773,41.684563795252885,-31.17890727475232,1.1777650315827308,3,-0.2684974670410156,-1.394998550415039,-4.202498435974121,-6.7649993896484375,-1.279998779296875,4,0.0,-1.1855678211728382,43.0099983215332,-2.5000063578449447,42.43999862670898,-2.078964804143996,42.86999893188477,0.0
92,2017-03-27,42.959999084472656,43.02000045776367,42.22000122070313,42.52999877929688,812700.0,0.0067963657832637026,1.9090719933416305,-1.3030239977805305,74.4493262517718,82.35024858465154,-0.516546341784121,-1.7484253660391076,-3.891106759124497,-6.1226266005642955,46.31247933289125,0.7999992370605398,1.4722269663723182,1.420499229431151,-0.8615716346297972,3.702570093492099,0.2794637974006733,2.5615346614616286,-1.183558354766845,58.730067423349986,-12.15740098931159,1.141035432030475,3,-0.38500022888183594,-1.6849994659423828,-4.282498359680176,-6.875,-2.05999755859375,0,-0.011638733953807656,-2.4242382207425903,42.66999816894531,-1.1855678211728382,43.0099983215332,-2.5000063578449447,42.43999862670898,-0.011638733953807656
93,2017-03-28,42.91999816894531,43.20000076293945,42.65999984741211,42.86000061035156,901800.0,-0.0009311200274629838,-1.3478347403512845,0.13952910700662036,74.12278647053293,80.71293373019613,-0.40816345039385027,-1.491104046180098,-3.7467512516744677,-6.082625685036952,47.468664125162725,0.5400009155273438,1.5031496509223672,1.1939983367919922,-0.8797600122895943,3.2677566858735787,0.15711916225119893,2.2308775113327854,-1.109486262988888,55.555387358802776,-13.98485663586159,1.0368791745407935,3,-0.3449993133544922,-1.644998550415039,-4.242497444152832,-6.464998245239258,-1.6599998474121094,1,-0.01584334854353575,1.9090719933416305,42.959999084472656,-2.4242382207425903,42.66999816894531,-1.1855678211728382,43.0099983215332,-0.01584334854353575
94,2017-03-29,42.63999938964844,42.95000076293945,42.52000045776367,42.88000106811523,704000.0,-0.006523736981411843,1.2631531395874116,-4.0001907426245005,68.12227692548583,79.35400845342842,-0.09417331567624387,-1.053244756359959,-3.3528613521162924,-5.802626905740077,48.33505951065426,0.43000030517578125,1.5176316787375228,0.7794996261596694,-1.1534102552585281,2.712409507577867,-0.18695531454942937,1.7459545668687682,-0.7960977309664159,39.62256002763795,-25.91490344601845,0.9664549407090978,3,-0.06500053405761719,-1.364999771118164,-3.962498664855957,-5.954999923706055,-1.0699996948242188,2,0.0,-1.3478347403512845,42.91999816894531,1.9090719933416305,42.959999084472656,-2.4242382207425903,42.66999816894531,0.0
95,2017-03-30,42.09000015258789,42.70000076293945,42.060001373291016,42.70000076293945,640800.0,-0.012898668971230487,1.098356555019136,2.5416514344751606,57.324833542156455,76.44175597724548,0.5269129497360936,-0.37520363507517374,-2.68495436552643,-5.25262766867953,48.60504149173669,0.6399993896484375,1.4427574362789457,0.13600044250487997,-1.6370883316820581,1.909089216691818,-0.7505439445885926,1.0225448295983526,-0.21337653623478303,2.5530892574808695,-57.76304543711623,0.8865443870934707,3,0.6800003051757812,-0.8150005340576172,-3.4075002670288086,-5.010000228881836,-0.5099983215332031,3,-0.008077931844982067,1.2631531395874116,42.63999938964844,-1.3478347403512845,42.91999816894531,1.9090719933416305,42.959999084472656,-0.008077931844982067
96,2017-03-31,42.060001373291016,42.14500045776367,41.810001373291016,42.06999969482422,1003800.0,-0.0007127293701145732,3.1874925494122976,0.016390674637916804,55.748405232013916,72.58961159240857,0.5890735074123512,-0.22605532453729893,-2.54528154767484,-5.222628889382655,48.661648481201134,0.33499908447265625,1.3216017545237122,0.023001670837402344,-1.5921766036231588,1.6381799452979635,-0.7845874663928782,0.8305908080676829,1.4199981689453125,17.985619408310004,-36.38941703712689,0.8075891372302809,3,0.5849990844726562,-0.7850017547607422,-3.3775014877319336,-4.905000686645508,-0.3100013732910156,4,-0.006181695856899649,1.098356555019136,42.09000015258789,1.2631531395874116,42.63999938964844,-1.3478347403512845,42.91999816894531,-0.006181695856899649
97,2017-04-03,42.0,42.25,41.75,42.0099983215332,914700.0,-0.0014265661277205188,1.040809335855696,1.0,47.368431116473594,67.91282979850311,0.6412621585900666,-0.04386391510660559,-2.3788778532936306,-5.162627516091639,48.62646295753436,0.5,1.2520247408167648,-0.11599979400634908,-1.5416046559347762,1.309605067922078,-0.8288022249705591,0.596802636957861,1.4465995788574233,17.24137023853684,-30.331938542168235,0.7128024309642119,4,0.6149997711181641,-0.7250003814697266,-3.2599992752075195,-4.844999313354492,0.4700012207031321,0,-0.01452382405598962,3.1874925494122976,42.060001373291016,1.098356555019136,42.09000015258789,1.2631531395874116,42.63999938964844,-0.01452382405598962
98,2017-04-04,42.18999862670898,42.22000122070313,41.540000915527344,42.08000183105469,1297300.0,0.004523776826404147,6.999910243464017,-11.001526135062242,47.890791612199024,64.48331031597964,0.3851659548439912,-0.12612931707192132,-2.4471116748125255,-5.3526261428006165,48.06561080009602,0.6800003051757884,1.1436677526895025,0.0014989852905173962,-1.268448320865275,1.2714462914463098,-0.6334746677873824,0.6364726383684172,1.1887369689941494,46.09913344137084,0.3502868543117046,0.6349736530778974,4,0.2200012207031321,-0.9149990081787038,-3.387497901916497,-5.0349979400634695,0.010002136230475855,1,-0.030575898146946612,1.040809335855696,42.0,3.1874925494122976,42.060001373291016,1.098356555019136,42.09000015258789,-0.030575898146946612
99,2017-04-05,41.7400016784668,42.5,41.70000076293945,42.13000106811523,816300.0,-0.01066596261885877,-2.4042432309590285,-3.545552280215181,46.95863227554971,60.73361698930683,0.8106775991704325,0.4260451435327326,-1.9012797412713738,-4.902629194558436,47.561019561059375,0.7999992370605469,0.9694553225775451,-0.49949798583984517,-1.5904446560010541,0.5914486843213638,-1.0449713209204532,0.04597534924076285,1.52840983642578,17.241447348949478,-27.63790396755688,0.5454733350806047,4,0.6474990844726562,-0.46500205993652344,-2.9375009536743164,-4.585000991821289,0.45999908447265625,2,-0.011499840384079918,6.999910243464017,42.18999862670898,1.040809335855696,42.0,3.1874925494122976,42.060001373291016,-0.011499840384079918
100,2017-04-06,43.13999938964844,43.400001525878906,40.61000061035156,43.11999893188477,2956500.0,0.033540911712609756,9.333246208294774,-0.05128330529361705,58.4761969810805,58.94018671191819,-0.6358015003953952,-0.8472738611235826,-3.1607632532002157,-6.302626905740077,46.407715344802156,2.7900009155273438,0.8149995759978808,0.7924997329711942,-0.1963391669193726,1.781338632861761,0.29808028302591083,1.2869191829164777,-1.5999984741210938,90.68093007484461,43.744530019866815,0.49441944994528275,4,-1.1349983215332031,-1.635000228881836,-4.339999198913574,-5.98499870300293,-0.20999908447265625,3,-0.036393132059268085,-2.4042432309590285,41.7400016784668,6.999910243464017,42.18999862670898,1.040809335855696,42.0,-0.036393132059268085
101,2017-04-07,42.9900016784668,43.2599983215332,41.75,42.13000106811523,2618100.0,-0.0034769984539599896,1.157149863760218,42.9990463475266,54.93233142622715,56.771631731302115,-0.4868333980561985,-0.60296401119178,-2.858136455763102,-6.005922216516751,44.76915184817731,1.5099983215332031,0.7281506973482124,0.5630020141601548,-0.3584627663388744,1.484466794659184,0.10226962391064376,1.023734404409666,-2.3800010681152344,85.30466978952175,37.62645051193927,0.4607323902495129,4,-0.9850006103515625,-1.4850025177001953,-4.0750017166137695,-5.720001220703125,1.4799995422363352,4,-0.032798320361972944,9.333246208294774,43.13999938964844,-2.4042432309590285,41.7400016784668,6.999910243464017,42.18999862670898,-0.032798320361972944
102,2017-04-10,42.7599983215332,43.0099983215332,42.18000030517578,42.93999862670898,1236700.0,-0.005350159291777845,4.187492549412298,-0.2093025318926108,48.90218831376483,53.96934304721678,-0.32205071780391137,-0.2910075414934141,-2.4785758585734996,-5.633850104514522,43.03399217588392,0.8299980163574219,0.5634855653146289,0.2714986801147461,-0.5574315051731631,1.1004288654026553,-0.14296641252921205,0.6859637727587042,-2.1499977111816406,77.0608245759398,30.471522044184738,0.4144650926439555,4,-0.7549972534179688,-0.9974994659423828,-3.8064985275268555,-5.4264984130859375,1.4099998474121094,0,-0.023620167473780818,1.157149863760218,42.9900016784668,9.333246208294774,43.13999938964844,-2.4042432309590285,41.7400016784668,-0.023620167473780818
103,2017-04-11,42.88000106811523,42.88999938964844,42.09400177001953,42.77999877929688,1170500.0,0.0028064254277950784,12.266745080586198,-0.5555673292925297,54.680880075579765,52.47585450833833,-0.5010102911001866,-0.377601602988868,-2.4555042742797824,-5.6134760878886,40.68257261276089,0.7959976196289062,0.44232679611614856,0.35800132751464275,-0.47766551889185394,1.1936681739211394,-0.05983209568860559,0.7758347507178911,-2.2142004394531156,81.36199687714466,32.84539287114855,0.4178334232032475,4,-0.8749999999999929,-1.117502212524407,-3.8550004959106374,-5.4750003814697195,1.05999755859375,1,-0.009561563367519677,4.187492549412298,42.7599983215332,1.157149863760218,42.9900016784668,9.333246208294774,43.13999938964844,-0.009561563367519677
104,2017-04-12,42.15999984741211,42.95000076293945,42.08000183105469,42.900001525878906,717600.0,-0.01679107282575365,1.071425652017929,-7.399847415602807,41.23712637584764,50.68833148985957,0.1606351420754848,0.3443002620188622,-1.6165433702932148,-4.776138029512495,37.553147231022514,0.8699989318847656,0.27609695445678994,-0.3519998550415053,-1.200516928104527,0.49651721802151627,-0.7762583915730161,0.07225868149000547,-1.4395152008056584,55.555509979736996,9.842469819555362,0.4242585365315119,4,-0.154998779296875,-0.21000099182128906,-2.817500114440918,-4.534999847412109,2.220001220703118,2,0.0009487883223937565,12.266745080586198,42.88000106811523,4.187492549412298,42.7599983215332,1.157149863760218,42.9900016784668,0.0009487883223937565
105,2017-04-13,41.86999893188477,42.34000015258789,41.86999893188477,42.18000030517578,531800.0,-0.006878579615202218,-2.032252507229528,0.4189198245243142,41.66667328940604,49.12369460734759,0.4650522462379101,0.6586175774522971,-1.2217174592189721,-4.382228742220498,35.281151439026544,0.4700012207031179,0.09573399935003124,-0.636000633239739,-1.5015851731813115,0.22958390670183348,-1.0687929032105217,-0.2032083632689563,-1.0959239476928744,7.946957965021426,-36.69452943873624,0.4327922699707846,4,0.13500213623046164,0.1400012969970632,-2.392498016357429,-4.099998474121101,2.7100028991699148,3,0.007881582027062795,1.071425652017929,42.15999984741211,12.266745080586198,42.88000106811523,4.187492549412298,42.7599983215332,0.007881582027062795
106,2017-04-17,42.22999954223633,42.2599983215332,41.75500106811523,41.88999938964844,508300.0,0.0085980563538397,1.5250007152598657,-1.0967698271088666,42.50513652624341,48.58332854176645,0.1471792839212469,0.3130942617442045,-1.4915031460771075,-4.637887143463729,33.10918035599322,0.5049972534179759,-0.03134209254641007,-0.2749999999999986,-1.1418750974630711,0.591875097463074,-0.7084375487315313,0.15843754873153415,-1.4034060272106927,37.84856682573974,-4.803818566315243,0.43343754873153456,4,-0.22499847412109375,-0.1849994659423828,-2.622500419616699,-4.280000686645508,1.990001678466804,0,0.016575912160248674,-2.032252507229528,41.86999893188477,1.071425652017929,42.15999984741211,12.266745080586198,42.88000106811523,0.016575912160248674
107,2017-04-18,42.38000106811523,42.43999862670898,41.9900016784668,42.27000045776367,812900.0,0.003552013438429702,2.91308963046525,0.32353106171950924,44.578341862782594,48.21527856960907,0.0634186978707234,0.16360510005783624,-1.5631609916819258,-4.666605777637436,30.60180976813715,0.4499969482421804,-0.056958145090987955,-0.11999855041504759,-0.9886325291909088,0.7486354283608136,-0.5543155398029782,0.31431843897288303,-1.5019393928725293,52.30126858667793,10.815018611287286,0.43431698938792934,4,-0.3749999999999929,-0.33500099182128196,-2.410001754760735,-3.6750011444091726,3.1100006103515696,1,0.049315717317438335,1.5250007152598657,42.22999954223633,-2.032252507229528,41.86999893188477,1.071425652017929,42.15999984741211,0.049315717317438335
108,2017-04-19,42.20000076293945,42.38999938964844,42.0099983215332,42.290000915527344,526300.0,-0.004247293549768161,1.6207232212151905,-0.8181786655569956,45.491818336026235,48.052299242995346,0.2737776576342341,0.306554393198482,-1.3162542466237994,-4.38046646448921,27.652470755586666,0.3800010681152344,-0.07388918413884227,-0.26649894714355327,-1.12668847855997,0.5936905842728635,-0.6965937128517652,0.16359581856465866,-1.2715002906840311,37.23847769598648,-4.298307080982305,0.4300947657082096,4,-0.19499969482421875,-0.1550006866455078,-2.012500762939453,-3.489999771118164,3.430000305175774,2,0.04668240214194341,2.91308963046525,42.38000106811523,1.5250007152598657,42.22999954223633,-2.032252507229528,41.86999893188477,0.04668240214194341
109,2017-04-20,42.599998474121094,42.7400016784668,42.02000045776367,42.310001373291016,415600.0,0.009478618577014819,1.526304518046084,-3.222184546263722,55.3911032863661,47.70951105469375,0.009610019716433271,-0.08521072913457317,-1.648798431276191,-4.676031139067717,24.54297877087111,0.720001220703125,-0.027842779079271907,0.12549877166748047,-0.7366269069619875,0.9876244502969485,-0.3055640676472535,0.5565616109822145,-1.6220679807932044,85.78648552352341,37.694317716084186,0.43106283931473277,4,-0.09499931335449219,-0.5549983978271484,-1.9474983215332031,-3.569997787475586,3.0600013732910156,3,0.03145540376960132,1.6207232212151905,42.20000076293945,2.91308963046525,42.38000106811523,1.5250007152598657,42.22999954223633,0.03145540376960132
110,2017-04-21,42.2599983215332,42.56999969482422,42.040000915527344,42.56999969482422,679600.0,-0.007981224525029917,2.4193318156648003,-1.0689809394772498,51.984096348336315,47.381929379372544,0.23652813769164283,0.20629733613014878,-1.2358453577683974,-4.22564893054016,21.69946800649474,0.55999755859375,-0.002955994250612548,-0.17700138092040874,-1.0056483857871044,0.6516456239462869,-0.5913248833537565,0.23732212151293908,-1.23362640755429,51.26872492370646,-0.605623126568176,0.414323502433349,4,0.12250137329101562,-0.2149982452392578,-0.99749755859375,-2.619997024536133,3.9099998474121094,4,0.050165708253277375,1.526304518046084,42.599998474121094,1.6207232212151905,42.20000076293945,2.91308963046525,42.38000106811523,0.050165708253277375
111,2017-04-24,42.66999816894531,42.709999084472656,42.20000076293945,42.52999877929688,555600.0,0.009701842491631085,3.6363226522402554,-0.4516089337352875,56.2151970762006,48.19448590853207,-0.24991954355709822,-0.2147108481107125,-1.5640449492792996,-4.524157069140607,18.78267829852524,0.5099983215332031,0.07613597889758239,0.23299846649170064,-0.595648538374995,1.0616454713583963,-0.18132503594164717,0.6473219689250485,-1.5961536627283976,90.66619873046875,32.98952850143061,0.414323502433349,4,-0.31749725341796875,-0.6249980926513672,-1.27874755859375,-3.029996871948242,3.740001678466797,0,0.04476221570357253,2.4193318156648003,42.2599983215332,1.526304518046084,42.599998474121094,1.6207232212151905,42.20000076293945,0.04476221570357253
112,2017-04-25,42.459999084472656,42.93000030517578,42.27999877929688,42.84000015258789,840100.0,-0.004921469263748146,1.3214283281448782,-2.7143051771118545,52.49538322901097,47.95165292557999,-0.09716891424572083,-0.04647387611041154,-1.2791244332759817,-4.209940692636884,16.75505890525188,0.6500015258788991,-0.025003563006805507,0.04799938201904297,-0.7435501904133517,0.8395489544514376,-0.3477754041971508,0.44377416823523674,-1.3396314378625007,48.91302094347211,-9.805616333077495,0.3957747862161972,4,-0.1074981689453125,-0.41499900817871094,-1.0637493133544922,-2.819997787475586,4.8600006103515625,1,0.041450828407438634,3.6363226522402554,42.66999816894531,2.4193318156648003,42.2599983215332,1.526304518046084,42.599998474121094,0.041450828407438634
113,2017-04-26,42.2400016784668,42.38000106811523,41.959999084472656,42.33000183105469,901200.0,-0.00518128616932334,3.4211054671032737,0.23684184108818954,54.82625454191973,49.461556055143554,0.02514131821035903,0.12645107165435832,-0.9903753296568567,-3.890577721999051,14.249375875915343,0.5,-0.10462166386832195,-0.13799819946289205,-0.8953505215108564,0.6193541225850723,-0.5166743604868742,0.24067796156109011,-1.074041354271266,28.866210476639925,-33.64910837922618,0.37867616102398133,4,0.10249900817871094,-0.19500160217285156,-0.7500019073486328,-2.6000003814697266,5.13999938964843,2,0.07694128482141593,1.3214283281448782,42.459999084472656,3.6363226522402554,42.66999816894531,2.4193318156648003,42.2599983215332,0.07694128482141593
114,2017-04-27,42.63999938964844,42.849998474121094,42.13000106811523,42.13999938964844,991400.0,0.009469642407366585,-1.7692386695423317,-5.555546136565931,44.01913919263484,49.722941155502305,-0.334817769547918,-0.2883294398341434,-1.3226482057985294,-4.172386968782391,12.146577447183569,0.7199974060058665,-0.12411456129212439,0.2619995117187486,-0.49535281032921574,1.019351833766713,-0.11667664930523358,0.6406756727427307,-1.4293582414192372,70.10303602328142,10.689862835499738,0.37867616102398133,4,-0.2974987030029297,-0.5949993133544922,-1.0624980926513672,-2.999998092651367,4.069999694824219,3,0.07012199158691024,3.4211054671032737,42.2400016784668,1.3214283281448782,42.459999084472656,3.6363226522402554,42.66999816894531,0.07012199158691024
115,2017-04-28,41.75,42.63999938964844,41.54999923706055,42.59000015258789,1186100.0,-0.020872406247372077,1.319152648986466,-1.6800003051757812,37.398362006871,49.15552176446092,0.5994033647427841,0.6059598404861504,-0.37322473920875154,-3.1758388301224443,10.44622994009004,1.0900001525878906,-0.213858335250535,-0.6109998703002901,-1.409706332857965,0.18770659225738484,-1.0103531015791276,-0.21164663902145264,-0.4955716442178044,14.492797691280659,-39.92495194211212,0.39935323127883604,4,0.48999977111816406,0.2550010681152344,-0.026500701904296875,-2.104999542236328,4.9199981689453125,4,0.09365269095597872,-1.7692386695423317,42.63999938964844,3.4211054671032737,42.2400016784668,1.3214283281448782,42.459999084472656,0.09365269095597872
116,2017-05-01,41.79999923706055,41.97000122070313,41.349998474121094,41.86000061035156,1440300.0,0.0011975865164202126,3.4285500197543253,0.07143019332337273,39.87342281511899,48.63275298138719,0.5386375867742288,0.5644213368142204,-0.37069796154109014,-3.128455186823487,9.036110622580672,0.6200027465820384,-0.17240693936463458,-0.5480005264282255,-1.375287611210446,0.27928655835399496,-0.9616440688193322,-0.13435698403711882,-0.5026594178764157,28.481027939003546,-22.119422790034704,0.41364354239110873,5,0.3400001525878906,0.2050018310546875,0.03500080108642578,-2.154998779296875,5.1100006103515625,0,0.1045454309006364,1.319152648986466,41.75,-1.7692386695423317,42.63999938964844,3.4211054671032737,42.2400016784668,0.1045454309006364
117,2017-05-02,41.38999938964844,42.02000045776367,40.90999984741211,41.68000030517578,1039700.0,-0.009808608968791432,1.2886581720937549,4.83323796808443,35.18883528757762,47.48797708711512,0.886681454943087,0.9764409360105049,0.09717334072183803,-2.625182323974009,7.66950830514836,1.1100006103515625,-0.12014294021322058,-0.9275003433227553,-1.8484808810603113,-0.006519805585199379,-1.3879906121915297,-0.4670100744539809,2.0100021362304688,24.742261959772613,-21.05962347343179,0.4604902688687775,5,0.5300006866455078,0.6150016784667969,0.44825077056884766,-1.7449989318847656,5.1100006103515625,1,0.12128534747017095,3.4285500197543253,41.79999923706055,1.319152648986466,41.75,-1.7692386695423317,42.63999938964844,0.12128534747017095
118,2017-05-03,40.900001525878906,41.43999862670898,40.83000183105469,41.16999816894531,800600.0,-0.01183855692184621,-1.9756229181785694,0.9310199679040277,36.87499453623127,45.430631670433485,1.310717771398842,1.438597909470218,0.6405420253883207,-2.0586632855506792,6.651306753878367,0.6099967956542898,-0.1109260384521491,-1.3529983520507827,-2.471156092145783,-0.2348406119557822,-1.912077222098283,-0.7939194820032824,2.4501999664306666,3.465337185806281,-39.4048668818709,0.5590788700474988,5,0.9799995422363281,1.1049995422363281,1.0249977111816406,-1.2550010681152344,5.129997253417976,2,0.15696816453376283,1.2886581720937549,41.38999938964844,3.4285500197543253,41.79999923706055,1.319152648986466,41.75,0.15696816453376283
119,2017-05-04,41.2599983215332,41.400001525878906,40.75,41.18000030517578,959100.0,0.008801877315982809,2.611075201593676,-0.2962926333041341,43.737143967201256,44.51430362808514,0.8276934170978052,1.0970425959975785,0.33178492846494123,-2.3581099250332755,5.297816887576088,0.6500015258789062,-0.11930878599270045,-0.9690013885498061,-2.152233292051797,0.2142305149521846,-1.5606173403008015,-0.37738543679881076,1.9893951843261775,26.984046890516133,-19.46498749866091,0.5916159517509944,5,0.5800018310546875,0.7450027465820312,0.6650009155273438,-1.6149978637695312,4.170001983642578,3,0.1483277507403109,-1.9756229181785694,40.900001525878906,1.2886581720937549,41.38999938964844,3.4285500197543253,41.79999923706055,0.1483277507403109
120,2017-05-05,41.56999969482422,41.6349983215332,41.18000030517578,41.18000030517578,595200.0,0.0075133636912736446,-1.3333268124731015,4.875113251633207,43.15351186476625,43.0630052712591,0.4576494718924877,0.6992404373476049,0.08896517172932761,-2.6123290112525908,5.449193153583405,0.4549980163574219,-0.11569375740352683,-0.5805000305175767,-1.7166333533847578,0.5556332923496043,-1.1485666919511672,-0.012433369083986179,1.5294302006835991,64.56688183153462,16.326456628995402,0.5680666614335905,5,0.2700004577636719,0.4350013732910156,0.3549995422363281,-1.9249992370605469,4.409999847412109,4,0.12364684694208461,2.611075201593676,41.2599983215332,-1.9756229181785694,40.900001525878906,1.2886581720937549,41.38999938964844,0.12364684694208461
121,2017-05-08,41.58000183105469,41.61999893188477,41.11999893188477,41.41999816894531,739200.0,0.000240609485299359,3.1667037543310625,0.41026644234907467,41.4529792612023,41.83607149705813,0.3092973443280087,0.6094345062106612,0.14506692443367797,-2.5715128633703017,5.642398976488158,0.5,-0.2056482129365378,-0.49999790191650106,-1.5908782074171839,0.5908824035841818,-1.045438054666846,0.0454422508338439,1.3784622707226646,65.35445132958671,16.89951358640584,0.5454401527503415,5,0.21999740600585938,0.4249992370605469,0.44249820709228516,-1.9350013732910156,4.009998321533203,0,0.12241452895004645,-1.3333268124731015,41.56999969482422,2.611075201593676,41.2599983215332,-1.9756229181785694,40.900001525878906,0.12241452895004645
122,2017-05-09,41.75,41.900001525878906,41.310001373291016,41.61999893188477,715000.0,0.004088459871551597,1.7441604641466248,0.8124880793438427,45.18199098356571,40.76448665724102,0.031284334180362805,0.3793390468296991,0.04773482288652531,-2.6867932641239634,5.666673343388256,0.5900001525878906,-0.25326151470721214,-0.2794998168945284,-1.3306236422661826,0.7716240084771258,-0.805061729580359,0.24606209579130223,1.075956255670711,86.95640636091633,35.550815347195694,0.5255619126858271,5,0.049999237060546875,0.2550010681152344,0.21000003814697266,-2.104999542236328,3.5699996948242188,1,0.12359281071645767,3.1667037543310625,41.58000183105469,-1.3333268124731015,41.56999969482422,2.611075201593676,41.2599983215332,0.12359281071645767
123,2017-05-10,42.47000122070313,42.47000122070313,41.650001525878906,41.68000030517578,1017200.0,0.017245538220434398,1.0759461886872435,6.076880190146811,48.69741976124084,41.28429560930836,-0.7293605007212065,-0.39310810437316235,-0.5803866097991417,-3.3245014115260645,6.060270926257699,0.8199996948242259,-0.3493773870001604,0.4610013961792063,-0.5348188446209079,1.4568216369793205,-0.036908724220850786,0.9589115165792634,0.2313976596273335,100.0,50.75632528925061,0.49791012040005705,5,-0.7750015258789134,-0.46500015258789773,-0.5250015258789134,-2.8250007629394602,2.5999984741210866,2,0.09489047947877949,1.7441604641466248,41.75,3.1667037543310625,41.58000183105469,-1.3333268124731015,41.56999969482422,0.09489047947877949
124,2017-05-11,42.20000076293945,42.5,41.91999816894531,42.33000183105469,1006900.0,-0.0063574393690400965,1.4681065199217578,-0.1645581233642679,49.39026754105072,42.61672955755055,-0.5904272215158883,-0.12643986216949088,-0.24425031963734511,-2.9606477525925143,6.40178880604393,0.5800018310546875,-0.41847247024759326,0.18900089263915731,-0.8082559364296102,1.1862577217079249,-0.30962752189523,0.6876293071735446,0.38431418457118127,78.26094167664097,28.06416732369749,0.498628414534385,5,-0.5750007629394531,-0.19499969482421875,-0.3575010299682617,-2.5550003051757812,3.3499984741210938,3,0.09075824519228393,1.0759461886872435,42.47000122070313,1.7441604641466248,41.75,3.1667037543310625,41.58000183105469,0.09075824519228393
125,2017-05-12,42.20000076293945,42.36999893188477,42.06999969482422,42.06999969482422,523100.0,0.0,-3.6153349570117586,-1.0,44.789374988898466,43.16294646574826,-0.5809777846198614,-0.10587773870835804,-0.18545516309734467,-2.8798927822083726,6.991162310024501,0.299999237060554,-0.4909024095894594,0.17250080108642862,-0.8258526467359886,1.1708542489088458,-0.3266759228247764,0.6716775249976337,0.2999992370605469,78.26094167664097,31.812510376964326,0.49917672391120727,5,-0.5750007629394531,-0.19499969482421875,-0.36875057220458984,-2.5550003051757812,3.529998779296875,4,0.07654027212892744,1.4681065199217578,42.20000076293945,1.0759461886872435,42.47000122070313,1.7441604641466248,41.75,0.07654027212892744
126,2017-05-15,42.93000030517578,42.959999084472656,42.13999938964844,42.13999938964844,601600.0,0.017298567038828594,-1.0759461886872628,6.076880190146425,54.671988545270594,45.3277412721586,-1.2670766202606885,-0.8229385884510165,-0.852767497207843,-3.5116182454135583,7.733967241261341,0.8199996948242188,-0.5186574707913607,0.8675003051757812,-0.2069269712382038,1.9419275815897663,0.3302866669687887,1.4047139433827738,-2.1800003051757812,98.181889641811,49.89527832001835,0.5372136382069923,5,-1.0750007629394531,-0.9250011444091797,-1.1750001907348633,-3.2849998474121094,2.8899993896484375,0,0.0710458703792003,-3.6153349570117586,42.20000076293945,1.4681065199217578,42.20000076293945,1.0759461886872435,42.47000122070313,0.0710458703792003
127,2017-05-16,44.47000122070313,44.5099983215332,43.099998474121094,43.22999954223633,1805900.0,0.03587237140880428,1.1363700730285613,1.5696205587800798,67.55906628147203,48.73708257718535,-2.597375370133612,-2.3171343997093956,-2.311538435189668,-4.950896933244167,9.245470734105153,1.5799980163574219,-0.39338580189156147,2.3030012130737347,0.7839834185084698,3.8220190076389997,1.5434923157910987,3.0625101103563708,-3.67580123901368,98.60149840409451,45.88135845138922,0.7595088972826336,5,-1.8400020599365305,-1.8400020599365305,-2.715001106262214,-4.82500076293946,1.1199989318847585,1,0.025185493616837196,-1.0759461886872628,42.93000030517578,-3.6153349570117586,42.20000076293945,1.4681065199217578,42.20000076293945,0.025185493616837196
128,2017-05-17,44.16999816894531,44.709999084472656,44.02999877929688,44.47000122070313,1248000.0,-0.0067461894203446615,-1.3448212359580451,-0.24193761747867745,62.23999023437495,50.79295438464909,-1.9944847691492384,-1.962600365138492,-1.9424329292792137,-4.5520113004890845,10.894320007543387,0.6800003051757741,-0.28551451682942286,1.9044982910156278,0.14070515173172282,3.668291430299533,1.0226017213736753,2.7863948606575804,-3.227166253662112,80.64513482694406,28.87943062402762,0.8818965696419514,5,-1.2549991607666016,-1.4399986267089844,-2.286248207092285,-4.524997711181641,1.3900032043457102,2,0.02603580651011761,1.1363700730285613,44.47000122070313,-1.0759461886872628,42.93000030517578,-3.6153349570117586,42.20000076293945,0.02603580651011761
129,2017-05-18,43.93999862670898,44.22000122070313,43.72000122070313,44.04999923706055,2490800.0,-0.00520714402922573,1.22219961683868,0.36666497126292125,69.58853816573783,53.73017952920149,-1.5023350828892958,-1.714992657419991,-1.6439340315765136,-4.244379724634925,11.852206033965432,0.5,-0.10644720322802925,1.6074987411498967,-0.30530390692225495,3.5203013892220483,0.6510974171138244,2.563900065185969,-2.771136681274406,70.83330925064274,13.759932321202811,0.9564013240360748,5,-1.0249996185302663,-1.2099990844726491,-2.05624866485595,-4.294998168945305,1.4000015258789134,3,0.025716911775877316,-1.3448212359580451,44.16999816894531,1.1363700730285613,44.47000122070313,-1.0759461886872628,42.93000030517578,0.025716911775877316
130,2017-05-19,44.38000106811523,44.84000015258789,44.04999923706055,44.41999816894531,740200.0,0.010013710859307912,-1.2571430128446166,0.36360799001252553,71.57190955472666,57.07672733959309,-1.678313454263737,-2.095461756197871,-2.0172937477584867,-4.611706267688561,13.0404067890541,0.9000015258789134,0.12567040541856045,1.9415010452270423,-0.17816379388254688,4.061165884336631,0.8816686256722477,3.001333464781837,-2.9986708943383675,82.96300168553032,21.352815003367468,1.0598324195547943,5,-1.3050003051757741,-1.585000991821282,-2.4025011062622,-4.540000915527337,0.30999755859375,4,0.026363184785633154,1.22219961683868,43.93999862670898,-1.3448212359580451,44.16999816894531,1.1363700730285613,44.47000122070313,0.026363184785633154
131,2017-05-22,44.58000183105469,44.75,44.290000915527344,44.5,531800.0,0.004506551557592164,1.1904813805631245,-2.0001907486882473,77.64298162335392,60.68350407734733,-1.5734802183561314,-2.2609532772661964,-2.1604937213165556,-4.744954247196048,14.062493460362196,0.45999908447265625,0.31801796620045053,2.046001625061038,-0.2796757882639227,4.371679038385999,0.8831629183985541,3.208840331723522,-2.9219780589729467,85.05758214197238,18.00790942783155,1.1628387066624803,5,-1.335000991821289,-1.7850017547607422,-2.5725011825561523,-4.500001907348633,0.7899971008300852,0,0.025796268818915724,-1.2571430128446166,44.38000106811523,1.22219961683868,43.93999862670898,-1.3448212359580451,44.16999816894531,0.025796268818915724
132,2017-05-23,44.22000122070313,44.72999954223633,44.15999984741211,44.5099983215332,650800.0,-0.008075383480598664,-1.780487351017408,-3.624880793438782,79.43258477883563,64.09852241263565,-0.9233656579355767,-1.8575759939586405,-1.7508952920964163,-4.317860155852848,14.69993207386221,0.5699996948242188,0.5018951026624165,1.598000907897955,-0.8460649959501083,4.042066811746018,0.37596795597391974,2.82003385982199,-2.3074193381808996,44.6428997176443,-29.19191547730071,1.2220329519240323,5,-0.8400020599365305,-1.4250011444091868,-2.1950006484985423,-3.9000015258789134,-0.09000015258790484,1,0.036182687244522116,1.1904813805631245,44.58000183105469,-1.2571430128446166,44.38000106811523,1.22219961683868,43.93999862670898,0.036182687244522116
133,2017-05-24,45.4900016784668,45.5099983215332,44.400001525878906,44.68000030517578,1182000.0,0.028720045741859268,1.6117735760992007,-2.793136107128362,82.29004930560961,67.75405371980885,-1.9220528307965168,-3.0267959305556076,-2.977439611316214,-5.521323270576872,16.23082230139836,1.289997100830071,0.74683336970336,2.7055013656616183,-0.04463011647655435,5.455632847799791,1.330435624592532,4.0805671067307046,-3.343226334339313,98.88286729307364,18.331845436408372,1.3750657410690854,5,-1.700002670288086,-2.3600025177001953,-3.465001106262207,-4.945001602172852,-1.4500007629394531,2,0.0021982517131544643,-1.780487351017408,44.22000122070313,1.1904813805631245,44.58000183105469,-1.2571430128446166,44.38000106811523,0.0021982517131544643
134,2017-05-25,45.63000106811523,45.91999816894531,45.4000015258789,45.58000183105469,561400.0,0.0030775859415872464,-1.5365699345918205,0.06172734850731685,81.81814920468437,71.86836196600728,-1.7034789382751967,-3.0897179871987532,-3.0762958231984285,-5.594573067541198,17.211564646776267,0.5199966430664134,0.9868357538380437,2.696000671386713,-0.33208882818717456,5.724090170960601,1.1819559215997728,4.210045421173653,-3.146903426247171,84.49212478759021,1.8399358545957227,1.5140447497869434,5,-1.6000022888183523,-2.295001983642571,-3.6050004959106374,-4.660001754760735,-1.7700004577636648,3,-0.0015340717331939757,1.6117735760992007,45.4900016784668,-1.780487351017408,44.22000122070313,1.1904813805631245,44.58000183105469,-0.0015340717331939757
135,2017-05-26,45.65999984741211,45.81000137329102,45.31000137329102,45.54999923706055,434200.0,0.0006574354283293005,1.4390026051357547,2.200045777066003,81.87495790425461,74.89091411700551,-1.3310351623035004,-2.963721633398052,-3.0520265567215574,-5.551222035291602,19.23682430316282,0.5,1.1773266187599916,2.5304994583129883,-0.6753868944721475,5.736385811098124,0.9275562819204168,4.13344263470556,-2.7644741422947803,85.22735400641129,0.3711261720221586,1.6029431763925694,5,-1.1500015258789062,-2.325000762939453,-3.385000228881836,-4.629999160766602,-2.3899993896484375,4,-0.007008315722593195,-1.5365699345918205,45.63000106811523,1.6117735760992007,45.4900016784668,-1.780487351017408,44.22000122070313,-0.007008315722593195
136,2017-05-30,46.16999816894531,46.31999969482422,45.40999984741211,45.5,756900.0,0.01116947707484739,-1.1411799553006436,6.090858648911083,82.78927720035394,76.58315977465905,-1.4897729232532626,-3.298668785742933,-3.5090935232575333,-5.976016988186622,21.679157087795726,0.9099998474121094,1.42001742140382,2.821997833251956,-0.5913295635967515,6.235325230100663,1.1153341348275987,4.528661531676313,-2.9115357681686262,93.05548442243537,8.115238138256245,1.7066636984243544,5,-1.1499977111816406,-2.634998321533203,-3.9562482833862305,-5.139997482299805,-3.2699966430664062,1,-0.03205543861666871,1.4390026051357547,45.65999984741211,-1.5365699345918205,45.63000106811523,1.6117735760992007,45.4900016784668,-0.03205543861666871
137,2017-05-31,46.40999984741211,46.81999969482422,46.31000137329102,46.31000137329102,879700.0,0.005198217196989763,-9.20012207217648,0.1492518618050863,81.46960767764969,78.71978393502292,-1.593186619726069,-3.3131694467952855,-3.6996983834735744,-6.122806515250957,23.689870910224997,0.6500015258789062,1.7234848696799574,2.810999488830568,-0.7319214496080164,6.353920427269152,1.0395390196112757,4.58245995804986,-2.7229222254687713,83.05784472594058,0.021624238688730202,1.771460469219291,5,-1.1399993896484375,-2.625,-4.211249351501465,-5.379999160766602,-3.3100013732910156,2,-0.022408983386052017,-1.1411799553006436,46.16999816894531,1.4390026051357547,45.65999984741211,-1.5365699345918205,45.63000106811523,-0.022408983386052017
138,2017-06-01,47.31999969482422,47.4000015258789,46.33000183105469,46.47999954223633,740500.0,0.019607839913898584,1.1399912262297744,8.40012970168672,87.10141281903138,80.66565889649999,-2.245508019043612,-3.9184386819752675,-4.561281449068787,-6.936709445893591,25.80303687333021,1.0699996948242116,1.9661807386989096,3.3999994277954073,-0.2742006419097365,7.074199497500551,1.562899392942839,5.237099462647976,-3.1316545412199375,96.1721614730209,12.014220456100418,1.8371000348525708,6,-1.5949993133544922,-3.2449989318847656,-5.121249198913574,-6.280000686645508,-4.579998016357422,3,-0.06741332728829053,-9.20012207217648,46.40999984741211,-1.1411799553006436,46.16999816894531,1.4390026051357547,45.65999984741211,-0.06741332728829053
139,2017-06-02,47.38000106811523,47.9900016784668,47.0,47.56000137329102,634100.0,0.0012679918359672637,-1.1063810791507045,-0.21428603866469145,87.21260997388899,82.40351449862912,-1.9737946902482406,-3.685388080597207,-4.557308254274922,-6.900247392418791,28.011053589041452,0.9900016784667969,2.0056729798045296,3.1540006637573157,-0.6058164576525087,6.91381778516714,1.2740921030524035,5.033909224462228,-2.6135577675015114,77.23878578769187,-7.348449190709275,1.879908560704911,6,-1.3050003051757741,-3.010000228881829,-5.186250686645501,-6.340002059936516,-3.5900001525878835,4,-0.07049388090528275,1.1399912262297744,47.31999969482422,-9.20012207217648,46.40999984741211,-1.1411799553006436,46.16999816894531,-0.07049388090528275
140,2017-06-05,46.709999084472656,47.459999084472656,46.40999984741211,47.1500015258789,653600.0,-0.014141029306423025,-1.0192275244837325,2.444453863433837,77.39125915802556,82.37554533581486,-1.048819510185318,-2.751644434875871,-3.8481737723154126,-6.135900349844981,30.40116984765146,1.0499992370605469,2.107693032110703,2.226998710632323,-1.4705679920323647,5.92456541329701,0.37821535929997907,4.0757820619646665,-1.2988441082883213,50.38753156733675,-31.138352795453983,1.848783351332345,6,-0.6349983215332031,-2.339998245239258,-4.51624870300293,-5.554998397827148,-2.7099990844726562,0,-0.06101474052626321,-1.1063810791507045,47.38000106811523,1.1399912262297744,47.31999969482422,-9.20012207217648,46.40999984741211,-0.06101474052626321
141,2017-06-06,46.66999816894531,46.70500183105469,45.93999862670898,46.6500015258789,568100.0,-0.0008563672941848122,15.999321861490367,-0.04544666389237366,70.37030757710616,81.36862564673379,-0.7612263482667387,-2.435638232580523,-3.7577374471678695,-6.001627514340896,32.55527178986011,0.770000457763679,2.201139777090141,1.9324979782104492,-1.6216590660792178,5.486655022500116,0.1554194560656157,3.7095765003552827,-0.7430738523044838,35.60968075683503,-41.94872758299205,1.7770785221448335,6,-0.47499656677246094,-2.299997329711914,-4.547497749328613,-5.394998550415039,-2.8999977111816406,1,-0.07285189296287642,-1.0192275244837325,46.709999084472656,-1.1063810791507045,47.38000106811523,1.1399912262297744,47.31999969482422,-0.07285189296287642
142,2017-06-07,46.90999984741211,47.209999084472656,46.32500076293945,46.7599983215332,691100.0,0.005142525988494517,1.3599955240885417,7.501335368177418,75.65540903996218,80.63144339499519,-0.6476289955976995,-2.391877605598644,-3.9528240332857223,-6.146122303165811,35.45495988956739,0.8849983215332031,2.2589951903849936,1.9144996643066392,-1.4717098560819224,5.300709184695201,0.2213949041123584,3.60760442450092,1.0800018310546875,47.317062278096785,-28.617786201939794,1.6931047601942795,6,-0.2599983215332031,-2.539999008178711,-4.837499618530273,-5.635000228881836,-3.259998321533203,2,-0.08548280397733621,15.999321861490367,46.66999816894531,-1.0192275244837325,46.709999084472656,-1.1063810791507045,47.38000106811523,-0.08548280397733621
143,2017-06-08,46.5,46.90999984741211,46.47999954223633,46.9000015258789,374000.0,-0.008740137470597875,1.0476294277929155,-2.6666497126290154,73.18838426384414,79.67258062379072,-0.08861291383053782,-1.7544306839815107,-3.500457729308259,-5.646181583193481,37.831013498036285,0.43000030517578125,2.2669377595500464,1.302999877929686,-1.926430609021672,4.532430364881044,-0.311715365545993,2.917715121405365,1.4567016601562486,27.31709949460014,-47.22805322064278,1.6147152434756775,6,0.15000152587890625,-2.1299991607666016,-4.53749942779541,-5.225000381469727,-2.509998321533203,3,-0.07311831238449262,1.3599955240885417,46.90999984741211,15.999321861490367,46.66999816894531,-1.0192275244837325,46.709999084472656,-0.07311831238449262
144,2017-06-09,46.02999877929688,46.7599983215332,45.849998474121094,46.58000183105469,862700.0,-0.010107553133400393,1.0000083839865856,1.3750023841767027,64.86482585413049,77.78256595155472,0.4962845360735244,-1.0358944730726094,-2.9836514241759673,-5.082790238282662,39.94319035391213,0.9099998474121094,2.2951767290930007,0.6414987564087014,-2.2791081883271644,3.562105701144567,-0.8188047159592315,2.1018022287766343,1.8940688629150273,11.180138940225817,-59.726654979567314,1.4603034723679311,6,0.670001983642571,-1.6599979400634837,-4.087497711181648,-4.754999160766609,-1.8999977111816548,4,-0.0714750638296745,1.0476294277929155,46.5,1.3599955240885417,46.90999984741211,15.999321861490367,46.66999816894531,-0.0714750638296745
145,2017-06-12,45.43000030517578,46.27999877929688,45.20000076293945,46.15999984741211,611500.0,-0.013034944384812008,1.2268059886974363,1.3272645304480681,57.14283882499724,74.9329616876262,1.184823415697707,-0.19131405877466534,-2.325124048858953,-4.387950699643767,41.852803310809975,1.079998016357429,2.1639071629093394,-0.11999969482421591,-2.626025623508525,2.3860262338600933,-1.3730126591663705,1.1330132695179387,2.411104570312496,11.442772850719955,-55.291586365138535,1.253012964342156,6,1.1650009155273438,-0.875,-3.5074996948242188,-4.155000686645508,-1.049999237060554,0,-0.036099480049125,1.0000083839865856,46.02999877929688,1.0476294277929155,46.5,1.3599955240885417,46.90999984741211,-0.036099480049125
146,2017-06-13,45.97999954223633,46.2400016784668,45.47000122070313,45.599998474121094,592500.0,0.012106520655204234,-1.406268067782902,-0.5205497347999896,64.3322264089987,73.02880821333164,0.6761421555374341,-0.528179205072945,-2.808029508102706,-4.844057290953906,42.998495163661254,0.8100013732910156,2.0449844012672216,0.27749958038329936,-1.9079144945821724,2.462913655348771,-0.8152074570994401,1.3702066178660388,1.702639086499019,38.80594182297133,-29.45370968059084,1.0927070374827375,6,0.6150016784667969,-1.4249992370605469,-4.057498931884766,-4.704999923706055,-1.700000762939446,1,-0.04306219142993983,1.2268059886974363,45.43000030517578,1.0000083839865856,46.02999877929688,1.0476294277929155,46.5,-0.04306219142993983
147,2017-06-14,45.59000015258789,46.13000106811523,45.459999084472656,45.79999923706055,760000.0,-0.008481935483496295,-1.8510648659177673,-0.552627616322843,50.950555451606306,69.01204628361775,1.0477772855553624,-0.05267055130105547,-2.352150519725768,-4.363874962968303,42.59793723659386,0.670001983642571,1.9121901236367052,-0.16849975585937216,-2.2769812700900403,1.939981758371296,-1.2227405129747098,0.8857410012559654,1.9436802041997012,22.80699406156166,-39.861439898896755,1.054240757115334,6,1.0050010681152344,-0.9399986267089844,-3.6875,-4.315000534057617,-0.5900001525878906,2,-0.03992102848722867,-1.406268067782902,45.97999954223633,1.2268059886974363,45.43000030517578,1.0000083839865856,46.02999877929688,-0.03992102848722867
148,2017-06-15,45.31999969482422,45.63999938964844,45.06000137329102,45.459999084472656,480300.0,-0.005922361413906341,1.319992065429659,0.6666666666666666,47.12429323751543,64.55778886846514,1.122260598884374,0.32454202202529103,-2.0241747582665113,-3.9989172183539097,41.82008335662064,0.5799980163574148,1.7085640655208394,-0.4960002899169922,-2.48120171895291,1.4892011391189257,-1.4886010044349476,0.4966004246009632,2.0736598863324858,15.294046368850116,-42.7708858690627,0.992600714517958,6,0.9400005340576172,-0.4999980926513672,-3.417499542236328,-4.045000076293945,-0.5699996948242188,3,-0.036849033102178796,-1.8510648659177673,45.59000015258789,-1.406268067782902,45.97999954223633,1.2268059886974363,45.43000030517578,-0.036849033102178796
149,2017-06-16,45.06999969482422,45.27000045776367,43.88999938964844,45.18000030517578,1658200.0,-0.005516328369008172,8.517218699850043,0.7857220708446866,44.7415357646286,60.930041824754355,1.128836908876579,0.699397986864156,-1.7034021851289367,-3.665946010747618,41.27577471128193,1.4300003051757812,1.5008351707421,-0.8025003433227553,-2.620142402190872,1.0151417155453615,-1.7113213727568137,0.10632068611130308,2.136967229703231,49.372410314688516,-5.039511117806136,0.908821029434057,6,0.4799995422363281,-0.11499977111816406,-3.219999313354492,-3.7950000762939453,0.6100006103515625,4,-0.02396268080031616,1.319992065429659,45.31999969482422,-1.8510648659177673,45.59000015258789,-1.406268067782902,45.97999954223633,-0.02396268080031616
150,2017-06-19,45.54999923706055,45.6500015258789,44.959999084472656,44.959999084472656,906200.0,0.010650089760072756,-1.3389907218827548,-5.3636079900124844,44.444459636373566,58.04939205356184,0.5218670850345148,0.32838236720399294,-2.1507253562160855,-4.046247713379529,40.15673883485217,0.6900024414062429,1.146623378469883,-0.38100070953369425,-2.0669279985120284,1.3049265794446399,-1.2239643540228613,0.4619629349554728,1.3252709339789988,70.63822258006392,20.242235741407633,0.8429636444891686,6,0.0,-0.5199985504150391,-3.7349987030029297,-4.274999618530273,-1.2700004577636648,0,-0.03117449380306414,8.517218699850043,45.06999969482422,1.319992065429659,45.31999969482422,-1.8510648659177673,45.59000015258789,-0.03117449380306414
151,2017-06-20,45.72999954223633,45.93000030517578,45.47999954223633,45.86000061035156,447500.0,0.003951708192990067,2.3333333333333335,-0.22034073643034946,43.84058171324001,54.5144112394816,0.21736374195916852,0.25186783372666355,-2.290448340604705,-4.119062561706649,39.07926930829751,0.4500007629394531,0.7649431043897934,-0.25850028991699503,-1.8246048727159305,1.3076042928819405,-1.0415525813164663,0.5245520014824763,0.8467435506641081,82.14280240393893,34.396224495851655,0.7830522913994685,6,-0.3299999237060547,-0.6649990081787109,-3.914999008178711,-4.454999923706055,-1.8699989318847656,1,-0.029521069049524895,-1.3389907218827548,45.54999923706055,8.517218699850043,45.06999969482422,1.319992065429659,45.31999969482422,-0.029521069049524895
152,2017-06-21,45.81999969482422,46.18000030517578,45.56999969482422,45.90999984741211,812100.0,0.001968076831156962,-1.0677981443765558,0.69230317791015,34.04256873347299,50.16487618055148,-0.04862651785899175,0.3034390304059684,-2.3308801015927116,-4.102022078216606,38.28472254341365,0.6100006103515625,0.5021838701754362,-0.2485000610351591,-1.5801434566358026,1.0831433345654844,-0.9143217588354773,0.4173216367651591,0.4880690277510169,84.27945561459912,40.896214326520536,0.6658216978003206,6,-0.49500083923339844,-0.27499961853027344,-3.890000343322754,-4.315000534057617,-2.0,2,-0.033609797594592594,2.3333333333333335,45.72999954223633,-1.3389907218827548,45.54999923706055,8.517218699850043,45.06999969482422,-0.033609797594592594
153,2017-06-22,45.59000015258789,46.0099983215332,45.40999984741211,45.83000183105469,310800.0,-0.005019632120650375,1.0000127157707346,2.666680795151104,31.622177556433243,46.47124859191845,0.04326441330361064,0.5705676258656069,-2.056831428751863,-3.7706614713434305,36.763982654912134,0.5999984741210938,0.32028843025305775,-0.48349952697753906,-1.8067215906909198,0.8397225367358416,-1.145110558834233,0.17811150487915484,0.5900001525878906,74.23581149739302,33.6836754428999,0.661611031856692,6,-0.5050010681152344,0.2650012969970703,-2.960000991821289,-3.5700016021728516,-1.6100006103515625,3,-0.012941437828760338,-1.0677981443765558,45.81999969482422,2.3333333333333335,45.72999954223633,-1.3389907218827548,45.54999923706055,-0.012941437828760338
154,2017-06-23,45.56000137329102,45.72999954223633,45.31000137329102,45.540000915527344,2435400.0,-0.0006580122657702248,1.333343929808906,-0.08333465787176131,36.40664496888277,44.16722705235018,-0.00046610283371961714,0.627210737683022,-1.9590125670918823,-3.6477080067959164,34.8368395686029,0.4199981689453054,0.07064720740464736,-0.509998321533196,-1.8385193422126989,0.8185226991463068,-1.1742588318729474,0.1542621888065554,0.6199989318847585,49.180466268104745,9.464621220196648,0.6642605103397514,6,-0.49500083923340554,0.2950000762939382,-2.737502098083503,-3.1825027465820384,-1.520000457763679,4,-0.017778782898937195,1.0000127157707346,45.59000015258789,-1.0677981443765558,45.81999969482422,2.3333333333333335,45.72999954223633,-0.017778782898937195
155,2017-06-26,45.34000015258789,45.7400016784668,45.06000137329102,45.61999893188477,483000.0,-0.004828823838273766,1.6153643005956475,-13.99961853899977,34.92065688916185,40.89927488347942,0.22956750165188566,0.8664315816273813,-1.6630003676163838,-3.3416342314239174,32.87268829090394,0.6800003051757741,-0.15938247876040634,-0.7139995574951143,-2.070719902793222,0.6427207878029932,-1.3923597301441717,-0.035639384846057,0.6699981689453125,24.99991485042578,-14.605976500291291,0.6783601726490541,6,-0.30500030517578125,0.6000003814697266,-2.517500877380371,-2.9625015258789062,-1.5800018310546875,0,0.007498900561174526,1.333343929808906,45.56000137329102,1.0000127157707346,45.59000015258789,-1.0677981443765558,45.81999969482422,0.007498900561174526
156,2017-06-27,44.68999862670898,45.36999893188477,44.52000045776367,45.27999877929688,591400.0,-0.014336160646038598,1.2077869319448282,2.1071525885558557,26.97094023587806,38.23487319284294,0.7569391534719543,1.4755209255292598,-0.9545794270360446,-2.618844662588131,30.61973891343316,0.8499984741211009,-0.32743150129945775,-1.290001106262217,-2.7754251168700534,0.19542290434561949,-2.0327131115661317,-0.5472891009583023,1.1079998016357493,10.240854492265617,-27.21687944794828,0.7427120053039179,6,0.3450012207031321,1.25000190734864,-1.754998207092278,-2.0599994659423757,-1.4699974060058452,1,-0.009174308794161812,1.6153643005956475,45.34000015258789,1.333343929808906,45.56000137329102,1.0000127157707346,45.59000015258789,-0.009174308794161812
157,2017-06-28,45.36999893188477,45.7400016784668,44.650001525878906,44.86000061035156,663600.0,0.015215939272134937,-1.3440951955142273,-0.8644037112468796,38.899793376816504,37.321039874987505,0.04743848890210245,0.7521759027283323,-1.571889910130345,-3.229028082604877,27.784267968672786,1.0900001525878906,-0.3918412974725385,-0.5580007553100543,-2.052828477636595,0.9368269670164864,-1.3054146164733282,0.18941310585321958,-1.4799995422363352,57.04695924668629,17.55028048326259,0.7474138611632707,6,-0.33499908447266336,0.5700016021728445,-2.349998474121101,-2.6799983978271555,-1.75,2,-0.03328186813052858,1.2077869319448282,44.68999862670898,1.6153643005956475,45.34000015258789,1.333343929808906,45.56000137329102,-0.03328186813052858
158,2017-06-29,44.13000106811523,45.31000137329102,44.040000915527344,45.29999923706055,762100.0,-0.027330788912540815,1.1344501718212923,-2.2941216069651933,33.78840656883416,36.10402551989924,1.230258125694931,1.8350156853325572,-0.276515743829556,-1.9311438989564707,24.714336530457874,1.329998016357429,-0.5922113979116759,-1.6384986877441463,-3.1877091874145265,-0.08928818807376615,-2.4131039375793364,-0.8638934379089562,-0.20300163269042315,5.294124246877702,-36.22357151264532,0.7746052498351892,6,0.9799995422363352,1.80999946594239,-1.0425014495849538,-1.4050006866455007,-0.27000045776366477,3,-0.007024730699927151,-1.3440951955142273,45.36999893188477,1.2077869319448282,44.68999862670898,1.6153643005956475,45.34000015258789,-0.007024730699927151
159,2017-06-30,44.040000915527344,44.5099983215332,43.959999084472656,44.290000915527344,652600.0,-0.0020394323682196847,-1.6828991440267957,0.2136755480783012,37.00934779353576,35.277901981806146,1.2949677193173343,1.7517760873009465,-0.14393845360143587,-1.785907485680184,21.224424426679672,0.5499992370605469,-0.6742972274668233,-1.5614988327026396,-3.0993198666426807,-0.023677798762598457,-2.3304093496726637,-0.7925883157326155,1.7000007629394531,4.494478340909139,-39.140951283395964,0.7689105169700219,6,1.029998779296875,1.8999996185302734,-0.5800018310546875,-0.9800014495849609,-0.4799995422363281,4,-0.0013624289746519969,1.1344501718212923,44.13000106811523,-1.3440951955142273,45.36999893188477,1.2077869319448282,44.68999862670898,-0.0013624289746519969
160,2017-07-03,43.86000061035156,44.15999984741211,43.31999969482422,44.02000045776367,618100.0,-0.004087200305037175,2.8181944287906506,0.6399993896484375,28.714868205261496,33.59726714758631,1.3522330555388962,1.7995794632162756,0.08838611637931848,-1.5471650562008108,18.832164988067383,0.8400001525878906,-0.7220091256125514,-1.5989992141723661,-3.229702529192977,0.03170410084824482,-2.4143508716826716,-0.7836475566620607,1.8444010162353521,22.314069127932544,-21.02625925940573,0.8153516575103064,7,0.8899993896484375,1.7950000762939453,-0.17750167846679688,-0.595001220703125,-0.3500022888183594,0,0.004103974069104233,-1.6828991440267957,44.040000915527344,1.1344501718212923,44.13000106811523,-1.3440951955142273,45.36999893188477,0.004103974069104233
161,2017-07-05,43.27000045776367,44.06999969482422,43.2599983215332,43.66999816894531,820600.0,-0.013451895676641734,-2.857131179553319,2.4999880790596762,27.606181871204768,32.88211305177873,1.7395139825220625,2.236464773728642,0.7117159507116,-0.8999798995414068,17.100614796430026,0.8100013732910156,-0.7532019880938847,-2.0189994812011705,-3.81831924731015,-0.21967971509219097,-2.91865936425566,-1.1193395981466807,2.3390250915527346,0.4033113988537466,-43.65336883518016,0.899659883054491,7,1.3649978637695312,2.354999542236328,0.6524982452392578,-0.005001068115234375,1.0699996948242188,2,0.01132419363498327,2.8181944287906506,43.86000061035156,-1.6828991440267957,44.040000915527344,1.1344501718212923,44.13000106811523,0.01132419363498327
162,2017-07-06,42.900001525878906,43.2400016784668,42.74499893188477,43.13000106811523,726300.0,-0.008550934318707126,1.200008477090631,0.5750021457794724,27.08334537467863,32.377798364917105,1.8458647382385323,2.414430369430363,1.1182022641783362,-0.4774006721979305,15.111217269164145,0.5250015258788991,-0.8358147275130108,-2.1884984970092773,-4.1163573358021495,-0.2606396582164052,-3.1524279164057134,-1.2245690776128413,2.5680823897705096,6.042980368827801,-39.93137929619729,0.9639294193964347,7,1.342498779296875,2.467498779296875,1.3774986267089844,0.5649986267089844,1.9099998474121094,3,0.0074592000802422564,-2.857131179553319,43.27000045776367,2.8181944287906506,43.86000061035156,-1.6828991440267957,44.040000915527344,0.0074592000802422564
163,2017-07-07,43.099998474121094,43.400001525878906,42.7599983215332,43.0099983215332,516800.0,0.004661933359642045,-1.169501826528303,-0.39130579005855953,31.166320936651275,31.795540139113605,1.403063804637739,2.051853144443413,0.9648612293137688,-0.6256752882988081,12.933404042261326,0.6400032043457031,-0.9363615225985029,-1.8185014724731445,-3.8204922864404267,0.18348934149413765,-2.8194968794567856,-0.8175060654895034,2.150238642827148,20.113295467316465,-24.380695614813998,1.000995406983642,7,1.1425018310546875,2.2675018310546875,1.4275016784667969,0.6150016784667969,1.7100028991699219,4,0.012064976245321768,1.200008477090631,42.900001525878906,-2.857131179553319,43.27000045776367,2.8181944287906506,43.86000061035156,0.012064976245321768
164,2017-07-10,42.7400016784668,43.2599983215332,42.58000183105469,43.20000076293945,1034900.0,-0.008352594162397753,1.344838926086213,-5.111092273131861,22.50487848940783,30.416009205807605,1.4762164613678124,2.2690703109285693,1.3553975933392408,-0.2190372211864755,11.69103585398768,0.6799964904785156,-1.0165922293171974,-2.013998413085936,-4.1664543075766005,0.13845748140472836,-3.0902263603312647,-0.9377704658406074,2.3098163836763703,10.12658533464353,-29.77726584053496,1.0762279472453316,7,1.4200000762939453,2.5450000762939453,2.159998893737793,1.2649993896484375,2.279998779296875,0,0.026204934204507646,-1.169501826528303,43.099998474121094,1.200008477090631,42.900001525878906,-2.857131179553319,43.27000045776367,0.026204934204507646
165,2017-07-11,43.790000915527344,43.810001373291016,42.58000183105469,42.810001373291016,1129600.0,0.02456713139507327,1.411762725936564,-2.130438027631732,33.77925376000171,31.172488486265788,0.2047606120797525,1.1488066962292578,0.3774603973665762,-1.215496630765358,11.013569334668007,1.2299995422363281,-1.0497276717640744,-0.8819992065429716,-3.0509137309252523,1.2869153178393091,-1.9664564687341155,0.20245805564817232,1.012835523506979,81.20810867550449,44.72025301123868,1.0844572621911412,7,0.37000083923339844,1.2299995422363281,1.432499885559082,0.5100002288818359,1.5699996948242188,1,-0.005252330153635021,1.344838926086213,42.7400016784668,-1.169501826528303,43.099998474121094,1.200008477090631,42.900001525878906,-0.005252330153635021
166,2017-07-12,44.0,44.52999877929688,43.75,44.0,931900.0,0.004795594429827688,-2.1199951171875284,0.0,35.081947324580014,30.748283369350624,-0.12673535158769766,0.8251723473259887,0.2418374534128489,-1.3745023438859363,9.982802031336924,0.7799987792968821,-1.1270274731707204,-0.5730001449584989,-2.6700961464960713,1.5240958565790734,-1.6215481457272816,0.4755478558102837,0.5805529782363621,72.82053288469788,40.62740201138088,1.0485480007687855,7,-0.05499839782714844,0.8950004577636719,1.2225008010864258,0.3000011444091797,1.3699989318847727,2,-0.011136401783336303,1.411762725936564,43.790000915527344,1.344838926086213,42.7400016784668,-1.169501826528303,43.099998474121094,-0.011136401783336303
167,2017-07-13,43.77000045776367,44.18999862670898,43.47999954223633,44.02999877929688,696700.0,-0.0052272623235528615,1.4482810783791782,-100.0,35.081947324580014,30.89201011998905,-0.16490495662296212,0.9611074771619244,0.5582915390226262,-1.0898583285768453,9.012909887453494,0.7099990844726491,-1.1948547098425308,-0.7119997024536104,-2.7810449857751607,1.3570455808679398,-1.746522344114382,0.32252293920716113,0.7599983215332102,61.02566610587247,32.739923388111166,1.0345226416607745,7,-0.21500015258789062,1.125,1.5125007629394531,0.5300006866455078,1.5,3,0.013022611123210792,-2.1199951171875284,44.0,1.411762725936564,43.790000915527344,1.344838926086213,42.7400016784668,0.013022611123210792
168,2017-07-14,43.650001525878906,44.09000015258789,43.60499954223633,43.79999923706055,358100.0,-0.0027415794066659727,-3.0416434872446954,0.5769179981513113,34.57186893938322,30.621179136194325,-0.13427473658362743,1.000895901849205,0.7809296340795129,-0.9153579500709128,8.552657170572726,0.4850006103515625,-1.1705661123678865,-0.7484987258911104,-2.8099258574724004,1.3129284056901795,-1.7792122916817519,0.282214839899531,0.8799972534179759,54.871865096443315,28.021737752297177,1.0307135657906448,7,-0.095001220703125,1.0949993133544922,1.859999656677246,0.6499996185302734,1.7999992370605469,4,0.026575024212184273,1.4482810783791782,43.77000045776367,-2.1199951171875284,44.0,1.411762725936564,43.790000915527344,0.026575024212184273
169,2017-07-17,43.9900016784668,44.18000030517578,43.400001525878906,43.66999816894531,512500.0,0.007789235754924739,1.2285655119045673,-2.133389283080288,39.30268915427245,31.79760368608443,-0.5387706277557598,0.6069553783602544,0.5380301250485857,-1.2019986991834344,9.033118751496385,0.779998779296875,-1.266382830052315,-0.3544986724853487,-2.3983690173274894,1.689371672356792,-1.3764338449064155,0.6674364999357181,0.3449974060058665,72.30779764466502,43.35548932165588,1.0219351724210697,7,-0.4350013732910156,0.6799983978271484,1.5199995040893555,0.3099994659423828,1.6699981689453125,0,0.018640592487760843,-3.0416434872446954,43.650001525878906,1.4482810783791782,43.77000045776367,-2.1199951171875284,44.0,0.018640592487760843
170,2017-07-18,44.13000106811523,44.34000015258789,43.85499954223633,44.02000045776367,568800.0,0.0031825274904901946,-1.2045359966708282,0.34374813737525645,45.172424679301685,33.74940844253965,-0.7112369012623816,0.3743097711164509,0.48876638920762616,-1.2816944028436197,9.560550674920236,0.4850006103515625,-1.2260386862722257,-0.14349937438965554,-2.1081684143598665,1.8211696655805554,-1.1258338943747574,0.8388351455954464,-1.5499992370605398,64.60188642301954,31.90783081936685,0.982334519985104,7,-0.575000762939446,0.299999237060554,1.4049997329711985,0.17000007629395242,1.4599990844726634,1,0.02016767206224901,1.2285655119045673,43.9900016784668,-3.0416434872446954,43.650001525878906,1.4482810783791782,43.77000045776367,0.02016767206224901
171,2017-07-19,44.38000106811523,44.56999969482422,44.04999923706055,44.20000076293945,592600.0,0.005665080307025727,-1.166653421282683,1.6363573311139266,40.78212131760079,35.27149465841988,-0.8797389173219798,0.01895754842616526,0.33395538940234104,-1.4706021652554,9.716273695475902,0.5200004577636719,-1.2052215210107704,0.1740005493163963,-1.668964397985036,2.0169654966178285,-0.7474819243343163,1.0954830229671089,-1.7647992706298723,83.76077572153258,51.910433723645916,0.921482473650715,7,-0.8050003051757741,0.030000686645514918,1.1949996948242259,-0.07999992370604758,0.6199989318847727,2,0.022082008081347526,-1.2045359966708282,44.13000106811523,1.2285655119045673,43.9900016784668,-3.0416434872446954,43.650001525878906,0.022082008081347526
172,2017-07-20,44.27999877929688,44.5099983215332,44.22000122070313,44.43999862670898,470100.0,-0.0022533187564565127,-1.0714451150561177,-0.8888865341414388,51.773025980573145,37.56112855218898,-0.6296080333541951,-0.002454548699283521,0.5244668465037137,-1.307872175399531,9.62414237109924,0.289997100830071,-1.1271785445827405,0.150998306274424,-1.5295637110605824,1.8315603236094304,-0.6892827023930792,0.9912793149419272,-1.586605065917972,75.21355817259474,38.35150788266275,0.8402810086675039,7,-0.704998016357429,0.10000228881835227,1.295001983642571,0.020002365112297582,0.7600021362304616,3,0.0246160836187177,-1.166653421282683,44.38000106811523,-1.2045359966708282,44.13000106811523,1.2285655119045673,43.9900016784668,0.0246160836187177
173,2017-07-21,45.0,45.20000076293945,44.27000045776367,44.29999923706055,1989000.0,0.016260190617705117,-1.447374629195549,-4.375008940705632,59.87654805505109,41.7135362817049,-1.175351709683575,-0.8104770194000537,-0.11800396838746963,-1.9556916113334566,9.853999487314395,0.9300003051757812,-0.9679798659214569,0.9004995346069364,-0.6904013290430271,2.4914003982569,0.10504910278195467,1.6959499664319182,-2.231542047363277,88.88884179384095,45.952468737298275,0.7954504318249809,7,-1.1099987030029297,-0.6199989318847656,0.6225013732910156,-0.6999988555908203,-0.11999893188477273,4,0.006000010172525938,-1.0714451150561177,44.27999877929688,-1.166653421282683,44.38000106811523,-1.2045359966708282,44.13000106811523,0.006000010172525938
174,2017-07-24,44.75,45.2599983215332,44.459999084472656,44.810001373291016,961900.0,-0.005555555555555536,-1.4999850989134127,-0.0857161541353998,59.02637638814955,44.518772129276876,-0.6819654114894078,-0.6580081302913925,0.21692417805230946,-1.6463658277714046,10.244473352380952,0.7999992370605469,-0.7668935730798907,0.6909996032714858,-0.7800807753430234,2.162079981885995,-0.04454058603576527,1.4265397925787369,-1.8356494787451112,63.701155542040446,17.406185849361492,0.735540189307254,7,-0.4200000762939453,-0.3699989318847656,0.7900009155273438,-0.4499988555908203,0.31999969482421875,0,0.015642475149485024,-1.447374629195549,45.0,-1.0714451150561177,44.27999877929688,-1.166653421282683,44.38000106811523,0.015642475149485024
175,2017-07-25,45.68000030517578,49.93999862670898,45.02000045776367,47.38000106811523,3175200.0,0.020782129724598475,-2.258276439195372,28.332697565007194,72.86530481065117,48.716922961062565,-1.4702923394911878,-1.6456012835198308,-0.6155902614819411,-2.5153412933720887,12.119599293399624,5.189998626708977,-0.5693690236212419,1.6039999008178683,0.06433019220992264,3.143669609425814,0.8341650465138954,2.373834755121841,-2.5779979598986245,27.674044771208845,-23.416901866010985,0.7698348543039717,7,0.9899997711181641,0.5799999237060547,-0.42750072479248047,-1.3799991607666016,-0.5100021362304688,1,-0.0004378383894495519,-1.4999850989134127,44.75,-1.447374629195549,45.0,-1.0714451150561177,44.27999877929688,-0.0004378383894495519
176,2017-07-26,44.27999877929688,46.0099983215332,44.18000030517578,45.5099983215332,1260000.0,-0.03064801918839466,-1.5594440665306177,0.723528817780968,60.95236711219953,51.59141404857584,-0.029498176355438943,-0.2929083970436679,0.8441052697146958,-1.0647104239118548,13.305942303205795,1.8299980163574219,-0.3077022230884978,0.22449836730957884,-1.29148558492507,1.7404823195442276,-0.5334936088077455,0.9824903434269032,-0.49419680587654113,1.736085126054052,-52.77893842043683,0.7579919761173256,7,2.390001296997063,1.9800014495849538,1.0100011825561452,0.020002365112297582,1.200000762939446,2,0.029584494340670675,-2.258276439195372,45.68000030517578,-1.4999850989134127,44.75,-1.447374629195549,45.0,0.029584494340670675
177,2017-07-27,43.86000061035156,44.540000915527344,43.72000122070313,44.290000915527344,1866100.0,-0.00948505376069908,-1.3098612737881867,0.349593874152162,55.82824024180047,53.95323308217776,0.45215836688843325,0.008605402043897925,1.2705013616288312,-0.5963304705264818,14.84074128130911,0.8199996948242116,-0.1748379441414727,-0.11999988555908203,-1.505093000299567,1.265093229181403,-0.8125464429293245,0.5725466718111605,6.079998016357415,2.250794984468179,-54.27707484843943,0.6925465573702426,7,2.809999465942383,2.3999996185302734,1.3724994659423828,0.4400005340576172,2.1300010681152344,3,0.025991777788060055,-1.5594440665306177,44.27999877929688,-2.258276439195372,45.68000030517578,-1.4999850989134127,44.75,0.025991777788060055
178,2017-07-28,43.81999969482422,44.180999755859375,43.599998474121094,43.68999862670898,951100.0,-0.0009120135652233019,-2.748378760844152,-0.30232785081884517,58.70966035047223,56.10956321508885,0.5797794605736613,0.02549830996234448,1.326238772015742,-0.5127987361283459,15.747335081931391,0.5810012817382812,-0.05980137390847062,-0.144500732421875,-1.5294642691257465,1.2404628042819965,-0.8369825007738072,0.5479810359300572,5.995598983764644,3.4700507162184238,-56.493044818623915,0.6924817683519341,7,2.9499988555908203,2.440000534057617,1.614999771118164,0.5500011444091797,1.9200019836425781,4,0.027841196467357054,-1.3098612737881867,43.86000061035156,-1.5594440665306177,44.27999877929688,-2.258276439195372,45.68000030517578,0.027841196467357054
179,2017-07-31,43.97999954223633,44.150001525878906,43.64300155639648,43.650001525878906,1196700.0,0.0036512973191784592,-1.9476917617573521,2.538425423281061,51.78906381893484,56.844745341714756,0.46735944234147553,-0.1467511796170271,1.1915737911991187,-0.6275760896079916,16.619179173980594,0.506999969482429,0.08317074384662249,0.018499183654782314,-1.366035614227016,1.4030339815365807,-0.6737682152861169,0.7107665825956815,5.586975128173826,5.993707554724966,-49.163628661517805,0.6922673989408986,7,2.789999008178711,2.280000686645508,1.4900007247924805,0.3900012969970703,1.3400001525878906,0,0.020463882111107834,-2.748378760844152,43.81999969482422,-1.3098612737881867,43.86000061035156,-1.5594440665306177,44.27999877929688,0.020463882111107834
180,2017-08-01,44.040000915527344,44.2599983215332,43.90999984741211,44.209999084472656,1093500.0,0.0013642877197712622,1.5926135239763768,-0.5151490630816004,50.38760549552587,57.91202136148421,0.4394632311440816,-0.2029829985942655,1.1439420917810779,-0.6456983880853215,16.923698229223895,0.34999847412109375,0.2517697070759155,0.06950054168701314,-1.3145962768118267,1.453597360185853,-0.6225478675624103,0.7615489509364366,5.288294707031248,18.257363869907735,-33.233692585098694,0.6920484092494209,8,2.7299976348876953,2.219999313354492,1.4200000762939453,0.3299999237060547,1.2399978637695384,1,0.02338780104188709,-1.9476917617573521,43.97999954223633,-2.748378760844152,43.81999969482422,-1.3098612737881867,43.86000061035156,0.02338780104188709
181,2017-08-02,43.7599983215332,44.13000106811523,43.25,43.86000061035156,1002600.0,-0.006357915262790503,1.7499895692394278,0.5882550937976843,49.90401033261775,57.70435295615583,0.6953981388568877,0.12185898595245703,1.4268681321062218,-0.33172599019950155,16.932195000376506,0.8800010681152273,0.3617162884236649,-0.23500194549560405,-1.5837865914425464,1.1137827004513383,-0.9093942684690788,0.4393903774778707,5.339165415087891,39.534725548990735,-10.306184472354843,0.6743923229734723,8,2.835000991821289,2.500001907348633,1.7275018692016602,0.6100025177001953,1.6800003051757741,2,0.03222120433030917,1.5926135239763768,44.040000915527344,-1.9476917617573521,43.97999954223633,-2.748378760844152,43.81999969482422,0.03222120433030917
182,2017-08-03,43.22000122070313,43.7400016784668,43.11999893188477,43.7400016784668,691500.0,-0.012339970784787546,1.3846238491728444,5.199885561701245,46.18117289304225,56.18264460482152,1.194876151946218,0.7241883758577998,1.97517981217905,0.23737004040374643,16.417075379384155,0.6399993896484304,0.4024501245434209,-0.7909990310668888,-2.0918308612009398,0.5098327990671621,-1.4414149461339107,-0.14058311599986695,5.528212691720697,8.772135294668844,-38.76217230745121,0.6504159150670237,8,3.309997558593743,3.039999008178704,2.267498970031731,1.1499996185302663,2.409999847412095,3,0.05229056588852243,1.7499895692394278,43.7599983215332,1.5926135239763768,44.040000915527344,-1.9476917617573521,43.97999954223633,0.05229056588852243
183,2017-08-04,43.61999893188477,43.61999893188477,42.900001525878906,43.40999984741211,441600.0,0.00925492133003547,5.857148047229395,-0.4038440377068013,46.74865915795123,54.81845380146614,0.6465286289920869,0.38487815126014624,1.5473739426507933,-0.14176502174947103,16.02242385547585,0.7199974060058665,0.46123632471303466,-0.4170013427734318,-1.6606982222713214,0.8266955367244577,-1.0388497825223766,0.20484709697551295,4.67795778209593,52.941110472210674,8.187684216178091,0.6218484397489451,8,2.8000011444091726,2.640001296997063,1.8675012588500906,0.7500019073486257,2.3800010681152273,4,0.05433293912461856,1.3846238491728444,43.22000122070313,1.7499895692394278,43.7599983215332,1.5926135239763768,44.040000915527344,0.05433293912461856
184,2017-08-07,43.86000061035156,44.11000061035156,43.40999984741211,43.61999893188477,555500.0,0.005502101887750355,-1.121214923561541,1.1428701180744052,47.66839173417055,52.018796792968296,0.29838211094831735,0.24568245045553283,1.2772663130473703,-0.3616917480746764,15.565075542652654,0.7000007629394531,0.46264517614498857,-0.23299961090087606,-1.322047268319885,0.8560480465181328,-0.7775234396103841,0.31152421780863193,3.89816058481896,70.58833429168479,27.174677064489345,0.5445238287095056,8,0.5949993133544922,2.3999996185302734,1.6649999618530273,0.5100002288818359,2.6899986267089844,0,0.042863680847089025,5.857148047229395,43.61999893188477,1.3846238491728444,43.22000122070313,1.7499895692394278,43.7599983215332,0.042863680847089025
185,2017-08-08,43.560001373291016,43.7599983215332,43.209999084472656,43.7400016784668,789300.0,-0.006839927790373568,4.000138720305185,-0.7499960263848271,42.97945943686225,50.021807051264155,0.2972987268065381,0.5560775998314185,1.5420857638511194,-0.037250406949240755,15.79320096025667,0.6500015258789062,0.34667708983689494,-0.5214988708496122,-1.6287241371231218,0.5857263954238974,-1.0751115039863635,0.032113762287139025,3.7123438549503476,53.658544149710174,14.714494282267744,0.5536126331367547,8,0.15999984741210938,2.6999988555908203,1.9449987411499023,0.8099994659423828,2.509998321533203,1,0.04040400059795113,-1.121214923561541,43.86000061035156,5.857148047229395,43.61999893188477,1.3846238491728444,43.22000122070313,0.04040400059795113
186,2017-08-09,43.5099983215332,43.810001373291016,43.0,43.45000076293945,690700.0,-0.0011479120794627429,1.4545359966708282,-0.3333192048488959,43.35060596976566,48.63540324326029,0.2532195342670178,0.5981565305217487,1.5391613728880458,0.03300069276728834,16.85788984308723,0.8100013732910156,0.24185487222189295,-0.547001838684082,-1.6831281362693318,0.5891244589011677,-1.115064987476707,0.02106131010854284,3.325112536471913,50.412996462732586,15.393505811046204,0.5680631487926239,8,0.07000160217285156,2.750001907348633,1.6925020217895508,0.8600025177001953,2.8800010681152344,2,0.04068031546872519,4.000138720305185,43.560001373291016,-1.121214923561541,43.86000061035156,5.857148047229395,43.61999893188477,0.04068031546872519
187,2017-08-10,44.34000015258789,44.38000106811523,43.27999877929688,43.43000030517578,620000.0,0.019076117285068195,1.2222230784940096,15.167281281790437,44.406786017013516,47.0461949839871,-0.5604738175356516,-0.19705600347892016,0.6570483885180636,-0.7753935448869811,17.843436645614652,1.1000022888183452,-0.02249868508247488,0.25450000762939595,-0.8799086501187148,1.3889086653775067,-0.3127043212446594,0.8217043365034513,2.101599772204608,97.29723460137737,66.23774133342127,0.5672043288740565,8,-0.6999988555908203,1.9200000762939453,0.7899990081787109,0.030000686645507812,1.9399986267089915,3,0.024808265005314523,1.4545359966708282,43.5099983215332,4.000138720305185,43.560001373291016,-1.121214923561541,43.86000061035156,0.024808265005314523
188,2017-08-11,44.810001373291016,44.810001373291016,44.08000183105469,44.33000183105469,452800.0,0.010599937282041116,2.0416676600783603,0.5274721128815222,50.49020677257634,46.90187753439171,-0.9781365380118316,-0.6068084777712741,0.10998654737227298,-1.2270619517202448,18.993021133793693,0.7299995422363281,-0.12005740259467501,0.6665012359619169,-0.49250534987025674,1.8255078217940905,0.08699794304583008,1.2460045288780037,1.2774387116101238,100.0,70.05103356562975,0.5795032929160852,8,-0.9549999237060547,1.4499988555908203,-0.005001068115234375,-0.4400005340576172,1.5799980163574219,4,0.01829947935045073,1.2222230784940096,44.34000015258789,1.4545359966708282,43.5099983215332,4.000138720305185,43.560001373291016,0.01829947935045073
189,2017-08-14,44.810001373291016,45.06000137329102,44.69499969482422,44.86999893188477,690800.0,0.0,-1.517245008024042,-0.12499503294154657,41.61851750311825,45.9275344241242,-0.9476777318579579,-0.5715289152861089,0.029402784332205556,-1.201677140679692,20.036583476713403,0.365001678466804,-0.1496074672648504,0.6255012512207045,-0.568139742960426,1.8191422454018351,0.02868075413013571,1.2223217483112734,0.958694855707904,87.8640857602628,55.24683035998739,0.5968204970905654,8,-0.8299999237060547,1.4499988555908203,-0.005001068115234375,-0.4400005340576172,1.8400001525878835,0,0.026556540732852518,2.0416676600783603,44.810001373291016,1.2222230784940096,44.34000015258789,1.4545359966708282,43.5099983215332,0.026556540732852518
190,2017-08-15,45.02000045776367,45.08000183105469,44.70000076293945,44.900001525878906,439800.0,0.00468643334159391,2.166653421282683,-2.000063580874636,59.25001215933586,46.96597907153732,-1.1220392306429687,-0.7498794750735343,-0.23880184701432228,-1.3939138379638436,21.35841128905923,0.3800010681152344,-0.18956028072621223,0.7910003662109375,-0.45910995545411026,2.0411106878759853,0.16594520537841362,1.4160555270434614,0.4618263009232493,97.11532113120346,58.0888204009821,0.6250551608325252,8,-1.029998779296875,1.239999771118164,-0.2974987030029297,-0.6499996185302734,0.8400001525878906,1,0.0339848681417112,-1.517245008024042,44.810001373291016,2.0416676600783603,44.810001373291016,1.2222230784940096,44.34000015258789,0.0339848681417112
191,2017-08-16,45.36000061035156,45.56999969482422,44.91999816894531,45.11000061035156,523200.0,0.0075522023352014855,-1.0634809145514434,2.0833518771656547,69.132624760852,49.51614039018284,-1.353551562922064,-1.0674234485122795,-0.6329672409264404,-1.708565358797614,23.184350198612854,0.6500015258789062,-0.175556967357835,1.0820005416870089,-0.2660214830467993,2.430022566420817,0.4079895293201048,1.756011554053913,-2.4599990844726562,90.82973796871615,45.20358384019672,0.6740110123669024,8,-1.125,1.0599994659423828,-0.7699995040893555,-0.9899997711181641,0.02000045776366477,2,0.01565253692502444,2.166653421282683,45.02000045776367,-1.517245008024042,44.810001373291016,2.0416676600783603,44.810001373291016,0.01565253692502444
192,2017-08-17,45.36999893188477,45.9000015258789,45.11999893188477,45.290000915527344,729800.0,0.000220421547589833,-2.7142805242459778,0.3199920654297159,69.92285295972225,52.09105081260185,-1.1471336535778178,-1.045160655882107,-0.7058685475277215,-1.6975300522565178,25.188154897576837,0.7800025939941264,-0.1526379145857888,1.037498855590826,-0.396272656474153,2.471270367655805,0.3206130995583365,1.7543846116233155,-2.4165974426269585,70.87897346898635,19.097466426659054,0.7168857560324886,8,-0.9199981689453196,1.0500011444091726,-0.949997901916511,-0.9999980926513743,-0.20000076293946023,3,0.02248182679693289,-1.0634809145514434,45.36000061035156,2.166653421282683,45.02000045776367,-1.517245008024042,44.810001373291016,0.02248182679693289
193,2017-08-18,45.27000045776367,45.31000137329102,44.86000061035156,45.209999084472656,755600.0,-0.0022040660453007677,5.4284351925010155,0.7500357636735779,66.84073497129516,54.22131117228236,-0.8811288082221509,-0.9738258417412169,-0.6580144300365163,-1.5762271981960296,26.7929061596867,0.5099983215332102,-0.10244308567894223,0.9240003585815444,-0.5409792074043338,2.3889799245674226,0.19151057558860174,1.656490141574487,-2.1987349670410126,47.717833128617116,-9.448401134885522,0.7324897829929395,8,-0.8199996948242188,1.1499996185302734,-1.0450000762939453,-0.8999996185302734,0.25999832153321023,4,0.02231054365629004,-2.7142805242459778,45.36999893188477,-1.0634809145514434,45.36000061035156,2.166653421282683,45.02000045776367,0.02231054365629004
194,2017-08-21,45.45000076293945,45.58000183105469,45.01399993896485,45.13999938964844,697200.0,0.0039761498421835295,-1.0142406244697355,5.166571301417763,67.84809588698454,56.984493000073726,-0.9072789715649563,-1.1580698062211212,-0.8739907139750471,-1.7291893620149779,28.48089284638626,0.5660018920898366,0.029810288953399322,1.0690006256103501,-0.4682824085564903,2.6062836597771906,0.3003591085269264,1.837642142693774,-2.2655858308105437,62.49996026359579,0.39499563470291577,0.7686415170834213,8,-1.0,0.9699993133544922,-1.3000001907348633,-1.0799999237060547,0.5900001525878906,0,0.02068203764422094,5.4284351925010155,45.27000045776367,-2.7142805242459778,45.36999893188477,-1.0634809145514434,45.36000061035156,0.02068203764422094
195,2017-08-22,45.65999984741211,45.97000122070313,45.38999938964844,45.5,858600.0,0.00462044182502841,-2.0526326356472793,0.5161262536147173,74.48457307804995,60.44382267877198,-0.8806795845083144,-1.443661370815711,-1.0989246127815804,-1.9018727545325902,27.044794232917337,0.5800018310546946,0.1477783698137145,1.2799997329711914,-0.25374729038201593,2.8137467563243987,0.5131262212945842,2.0468732446477986,-2.3669614515332,72.07196370884552,6.818225600743233,0.7668735116766047,8,-1.0349998474121023,0.7600002288818359,-1.547499656677246,-1.289999008178711,0.9200019836425781,1,0.021682034204450362,-1.0142406244697355,45.45000076293945,5.4284351925010155,45.27000045776367,-2.7142805242459778,45.36999893188477,0.021682034204450362
196,2017-08-23,45.59000015258789,45.7400016784668,45.02999877929688,45.56999969482422,709100.0,-0.001533063842710125,3.4374694529545256,0.12500298023508094,84.75071903131278,64.926481902583,-0.5415535106402132,-1.339146340633441,-1.0627118903885275,-1.7941065813185162,26.288973454534098,0.7100028991699148,0.25240779535662483,1.1444999694824247,-0.4804437102344892,2.7694436491993386,0.3320281296239713,1.956971809340878,-2.136343987219526,65.76568836346098,-6.358607078904697,0.8124718398584566,8,-0.5649986267089844,0.8299999237060547,-1.5974998474121094,-1.2199993133544922,1.2999992370605469,2,0.005922361413906341,-2.0526326356472793,45.65999984741211,-1.0142406244697355,45.45000076293945,5.4284351925010155,45.27000045776367,0.005922361413906341
197,2017-08-24,45.0,45.61000061035156,44.81499862670898,45.61000061035156,1029500.0,-0.012941437828760338,1.6065612727318441,-30.49933244325768,69.16666931576016,67.00164440738122,0.1697658014817094,-0.6949939685626845,-0.5014784081803398,-1.1684293088467967,25.865835143299314,0.7950019836425852,0.4128773724759256,0.49749984741210795,-1.120932121957452,2.115931816781668,-0.31171613727266845,1.3067158320968844,-1.395363131311548,16.017398943777522,-56.11548433900737,0.8092159846847798,8,0.3325004577636719,1.4200000762939453,-1.0074987411499023,-0.44499969482421875,2.5400009155273438,3,0.008444468180338394,3.4374694529545256,45.59000015258789,-2.0526326356472793,45.65999984741211,-1.0142406244697355,45.45000076293945,0.008444468180338394
198,2017-08-25,45.040000915527344,45.22999954223633,44.810001373291016,45.06000137329102,983000.0,0.0008889092339410265,1.3333439298089456,0.032787602871662845,67.35293787656087,69.86102444887483,0.18530848743964157,-0.6734365612864792,-0.5616700329268625,-1.1751920362801087,25.541746074580946,0.4199981689453125,0.5913766396878088,0.4765007019042997,-1.1255019746099748,2.0785033784185742,-0.32450063635283755,1.277502040161437,-1.293442185718014,19.827549352652245,-50.33195885703435,0.8010013382571368,8,0.2950000762939453,1.3799991607666016,-1.0625,-0.4850006103515625,2.1299972534179688,4,0.002886262228586123,1.6065612727318441,45.0,3.4374694529545256,45.59000015258789,-2.0526326356472793,45.65999984741211,0.002886262228586123
199,2017-08-28,44.88000106811523,45.18999862670898,44.72000122070313,45.18999862670898,981200.0,-0.0035523944085213977,2.0322652096868548,15.499523173749978,70.24538082589288,71.08273207849228,0.39815193584575326,-0.4664698759745889,-0.4160769153507218,-0.9753617832337227,25.153533973047683,0.46999740600584516,0.7105306965565532,0.2715007781982379,-1.3119437917495276,1.8549453481460034,-0.5202215067756413,1.0632230631721171,-1.0000357888522728,12.799987792967613,-56.9910961759342,0.7917222849738821,8,0.46500015258790484,1.539999008178718,-0.7449998855590749,-0.22999954223632102,3.529998779296882,0,0.014483014610341405,1.3333439298089456,45.040000915527344,1.6065612727318441,45.0,3.4374694529545256,45.59000015258789,0.014483014610341405
200,2017-08-29,45.06999969482422,45.15999984741211,44.72999954223633,44.77999877929688,975900.0,0.004233480886522756,-1.2051332211745374,-0.9354941917700106,72.94121210965224,71.5059084505812,0.24137468746319968,-0.6064395628318593,-0.6340456941838539,-1.1463747770837216,24.67763265184391,0.43000030517578125,0.7614833744379155,0.40999946594238423,-1.1625549188081834,1.9825538506929519,-0.37627772643290314,1.1962766583176716,-1.0646322590748554,34.313560494713194,-36.361924869087936,0.7862771923752844,8,0.27500152587891336,1.3500003814697266,-0.7149991989135742,-0.2499980926513672,3.520000457763672,1,0.0215221039998037,2.0322652096868548,44.88000106811523,1.3333439298089456,45.040000915527344,1.6065612727318441,45.0,0.0215221039998037
201,2017-08-30,45.16999816894531,45.2400016784668,44.68000030517578,45.11000061035156,731800.0,0.0022187369602439944,4.599885561701316,0.20688747994002243,65.5430668802138,71.01926555285803,0.1247039765893092,-0.6275637371433049,-0.767231849004979,-1.2242183504401396,24.934952624026348,0.5600013732910156,0.8782922623319536,0.4394979476928711,-1.0889752587864265,1.9679711541721687,-0.3247386555467813,1.2037345509325235,-1.0467527060987223,52.68792505147789,-14.016147318210542,0.7642366032396491,8,0.15500259399414062,-0.7149982452392578,1.2950019836425781,0.7600002288818359,3.9600028991699148,2,0.031215490796250744,-1.2051332211745374,45.06999969482422,2.0322652096868548,44.88000106811523,1.3333439298089456,45.040000915527344,0.031215490796250744
202,2017-08-31,45.47999954223633,45.709999084472656,45.0099983215332,45.11000061035156,652000.0,0.006862992823943648,-1.456127905342551,6.1668997965412,63.346606279825984,70.63102903158368,-0.1878023036044354,-0.8006186105950519,-1.1104043358544118,-1.506364761368829,25.49971565347567,0.7000007629394531,0.8924004551839602,0.6364994049072266,-0.7492822677064908,2.022281077520944,-0.0563914313996321,1.3293902412140852,-1.2459487339183468,77.66992089123286,14.550590113925722,0.6928908363068578,8,-0.154998779296875,-1.0449981689453125,0.9850006103515625,0.5249996185302734,3.3500022888183594,3,0.031002635479419283,4.599885561701316,45.16999816894531,-1.2051332211745374,45.06999969482422,2.0322652096868548,44.88000106811523,0.031002635479419283
203,2017-09-01,45.9900016784668,46.1500015258789,45.54999923706055,45.72000122070313,545600.0,0.011213767400257701,1.0339055377752164,0.7297330735207503,69.53645060972049,70.81862400077657,-0.6536723371627744,-1.1847026235471034,-1.6409205256704098,-1.9871796103171278,26.465949225373723,0.670001983642571,0.8474710354755217,1.0280014038085952,-0.32212696770117333,2.3781297753183637,0.3529372180537109,1.7030655895634794,-1.651793845405706,89.11566567709566,27.923199273988416,0.6750641857548859,9,-0.5750007629394531,-1.4650001525878906,0.47499847412109375,0.04999732971191406,3.049999237060547,4,0.03370296108917681,-1.456127905342551,45.47999954223633,4.599885561701316,45.16999816894531,-1.2051332211745374,45.06999969482422,0.03370296108917681
204,2017-09-05,45.7400016784668,46.22999954223633,45.56000137329102,46.04999923706055,1071500.0,-0.005435964141681127,-1.0000000000000213,-1.1481371593269492,61.764735214919604,69.40530868265097,-0.40030610605369077,-0.8291468903641501,-1.413795458164131,-1.6976533791624888,27.142024969925043,0.6699981689453054,0.7916620540853501,0.6840013504028306,-0.6034019247603837,1.971404625566045,0.040299712821223466,1.3277029879844378,-1.256850349980283,68.38721903510262,11.253836416595306,0.6437016375816067,9,-0.2850017547607422,-1.1750011444091797,0.7749977111816406,0.5199985504150391,3.629997253417976,1,0.03126358631402759,1.0339055377752164,45.9900016784668,-1.456127905342551,45.47999954223633,4.599885561701316,45.16999816894531,0.03126358631402759
205,2017-09-06,45.31999969482422,45.80500030517578,45.02000045776367,45.7400016784668,730500.0,-0.009182377967430266,1.8545488594039354,1.3548557786965938,49.363042622568436,65.47334463723493,-0.03755430474927124,-0.2851494053736019,-1.0149281163204336,-1.23553568955748,27.761177206780907,0.7849998474121094,0.7479245969479251,0.1759994506835909,-0.9048858837731686,1.2568847851403504,-0.3644432165447853,0.7164421179119671,-0.6621635449627234,41.29030352699699,-11.102329297531341,0.5404426672283795,9,0.13500022888183594,-0.7549991607666016,1.1949996948242188,0.9400005340576172,4.380001068115234,2,0.06818182200784051,-1.0000000000000213,45.7400016784668,1.0339055377752164,45.9900016784668,-1.456127905342551,45.47999954223633,0.06818182200784051
206,2017-09-07,45.27999877929688,45.58000183105469,45.040000915527344,45.38999938964844,721100.0,-0.0008826327404389822,1.2040606607915798,0.2619049781564031,48.58044012192583,63.185985837920015,-0.051575185823288905,-0.11146009135244839,-0.9760077093502488,-1.1589722877606832,28.651994452113534,0.5400009155273438,0.6798808737231354,0.04749851226807067,-0.71219332166865,0.8071903462047914,-0.3323474047002932,0.42734442923643456,-0.4649462901979007,22.13116291867882,-26.769598835407596,0.37984591696836045,9,0.17500114440917258,-0.7149982452392649,1.2350006103515554,0.9800014495849538,4.720001220703118,3,0.07310073901336822,1.8545488594039354,45.31999969482422,-1.0000000000000213,45.7400016784668,1.0339055377752164,45.9900016784668,0.07310073901336822
207,2017-09-08,45.43999862670898,45.9000015258789,44.91999816894531,45.209999084472656,631400.0,0.0035335656299808615,-1.4197572726373466,-2.090893327784784,52.63154786790521,61.55027583695827,-0.15935552001746345,-0.19481363543682306,-1.1571729270448898,-1.2835031646864294,29.25146894809638,0.9800033569335866,0.5644866514303857,0.15249843597411683,-0.48449694118048114,0.7894938131287148,-0.1659992526031857,0.47099612455141937,0.7900009155273509,39.69464981989352,-8.969268297082444,0.31849768857729915,9,0.015001296997077418,-0.8749980926513601,0.9875011444091868,0.8200016021728587,5.25,4,0.08120604209783844,1.2040606607915798,45.27999877929688,1.8545488594039354,45.31999969482422,-1.0000000000000213,45.7400016784668,0.08120604209783844
208,2017-09-11,45.63000106811523,46.13000106811523,45.47999954223633,45.66999816894531,567100.0,0.00418139188266986,-2.8235366715658907,-0.17390078450238314,52.77777777777767,59.609431053834356,-0.2870517154725505,-0.3375397691658222,-1.3265943245543141,-1.4336976010421125,29.641803710085462,0.69000244140625,0.4229929533659771,0.30150089263915447,-0.3111819961159128,0.9141837813942217,-0.004840551738382715,0.6078423370166917,0.5737984466552817,54.198637775945926,6.983954814032749,0.3063414443775346,9,-0.17500114440917258,-1.06500053405761,0.7649984359741282,0.6299991607666087,4.590000152587905,0,0.0701293159770604,-1.4197572726373466,45.43999862670898,1.2040606607915798,45.27999877929688,1.8545488594039354,45.31999969482422,0.0701293159770604
209,2017-09-12,46.0,46.0099983215332,45.5099983215332,45.66999816894531,714000.0,0.008108676818403993,1.8571553133514986,-8.250643776822569,54.999994390159884,57.615962418335215,-0.5380533663973068,-0.6469872763137374,-1.6683870382681931,-1.7677196863509153,29.87379622873343,0.5,0.39366663726451634,0.6119998931884751,-0.019510026759071764,1.243509813136022,0.2962449332147017,0.9277548531622486,0.1781234878540019,89.25613581550833,43.31915572674077,0.31575495997377345,9,-0.5450000762939453,-1.385000228881836,0.3400001525878906,0.26000022888183594,4.560001373291023,1,0.06608697642450756,-2.8235366715658907,45.63000106811523,-1.4197572726373466,45.43999862670898,1.2040606607915798,45.27999877929688,0.06608697642450756
210,2017-09-13,46.54999923706055,46.74499893188477,46.040000915527344,46.040000915527344,848300.0,0.011956505153490227,-1.764707202321765,1.545440884080085,62.37110665408211,57.26352239320947,-0.9566375557019384,-1.1346603555529668,-2.177404631217776,-2.2727497810491215,30.33259472912705,0.7449989318847727,0.39078060789099567,1.0854991912841783,0.2918273614517659,1.8791710211165906,0.6886632763679685,1.482335106200388,-1.6300010681152344,89.31508968192719,43.99079179000357,0.39683591491620773,9,-0.7175006866455078,-1.677499771118164,-1.1924991607666016,-0.28999900817871094,3.75,2,0.06058001591929352,1.8571553133514986,46.0,-2.8235366715658907,45.63000106811523,-1.4197572726373466,45.43999862670898,0.06058001591929352
211,2017-09-14,46.06999969482422,46.54999923706055,46.0099983215332,46.4900016784668,636300.0,-0.010311483353455775,1.0000141285842452,-0.8235360116086856,64.19096130262152,57.35733961796453,-0.3749802806782512,-0.6310989474139106,-1.6421357503966192,-1.7566622632970166,30.44193329639797,0.5400009155273438,0.38489669683243477,0.5699996948242188,-0.2663584357162705,1.406357825364708,0.15182062955397413,0.9881787600944634,-1.113501510620118,63.013755897101206,13.404736660947911,0.4181790652702443,9,-0.2375011444091797,-1.197500228881836,-1.0799989700317383,0.1900005340576172,4.5600013732910085,3,0.07879316457914043,-1.764707202321765,46.54999923706055,1.8571553133514986,46.0,-2.8235366715658907,45.63000106811523,0.07879316457914043
212,2017-09-15,46.38999938964844,46.5099983215332,46.11999893188477,46.15999984741211,1962700.0,0.006945945234294593,-1.516113948194249,-0.5476153713408598,66.66663527000502,57.038471246885024,-0.6172299750243155,-0.917821891553281,-1.8900801518179122,-2.034993741122584,30.33028758501326,0.4399986267089844,0.36269371666390526,0.8389993667602553,-0.08389989456640023,1.761898628086911,0.377549736096924,1.3004489974235867,-1.397731190490724,71.9367815398715,17.793887140467945,0.4614496306633283,9,-0.5575008392333984,-1.37750053405761,-1.4699993133544922,-0.12999916076660156,4.510002136230462,4,0.07781850954619984,1.0000141285842452,46.06999969482422,-1.764707202321765,46.54999923706055,1.8571553133514986,46.0,0.07781850954619984
213,2017-09-18,46.27999877929688,46.45000076293945,45.86999893188477,46.29999923706055,583100.0,-0.0023712138779656833,2.624971688104191,-0.08695868508779024,67.49995470051341,57.67571785639545,-0.5160337272973265,-0.7676319708884947,-1.7142643265451127,-1.880028806686333,30.397966604184322,0.5800018310546804,0.380776452973663,0.6784988403320398,-0.28910841708916024,1.6461060977532398,0.19469521162144332,1.1623024690426362,-1.2526759654846273,62.3481843903285,2.8527676538104885,0.4838036287105986,9,-0.44750022888184304,-0.8674983978271555,-1.329998016357429,-0.019998550415046168,4.44000244140625,0,0.09528954113509802,-1.516113948194249,46.38999938964844,1.0000141285842452,46.06999969482422,-1.764707202321765,46.54999923706055,0.09528954113509802
214,2017-09-19,46.38999938964844,46.43000030517578,45.9900016784668,46.290000915527344,666400.0,0.002376849897428368,3.8888653414148266,-4.999809269503969,66.83670589700733,59.61723599799977,-0.5857318347567926,-0.8470269826011716,-1.7442089898201374,-1.9503557810144727,30.272473345406105,0.4399986267089844,0.39315399153715447,0.741499519348146,-0.28466888628295095,1.7676679249792429,0.2284153165325975,1.2545837221636944,-1.3283230534747332,59.42862374441883,-3.1177863770579606,0.5130842028155483,9,-0.5575008392333984,-0.6774997711181641,-1.332498550415039,-0.12999916076660156,4.229999542236335,1,0.08256093730213165,2.624971688104191,46.27999877929688,-1.516113948194249,46.38999938964844,1.0000141285842452,46.06999969482422,0.08256093730213165
215,2017-09-20,46.6500015258789,46.72000122070313,46.18000030517578,46.36999893188477,815700.0,0.005604702299014885,1.5714207863688263,2.800068665598393,68.137253985321,61.790215316154786,-0.7121200490480533,-1.0846693924978368,-1.9533331437873898,-2.154558854277248,29.968729067939403,0.5400009155273509,0.34353285351728147,0.9520015716552663,-0.1677465893996768,2.0717497327102095,0.39212749112779477,1.511875652182738,-1.554658737790973,91.76476396063076,26.815855330338394,0.5598740805274725,9,-0.8175029754638601,-0.9375019073486257,-1.5300006866455007,-0.3900012969970632,3.9499969482421946,2,0.08381564243343198,3.8888653414148266,46.38999938964844,2.624971688104191,46.27999877929688,-1.516113948194249,46.38999938964844,0.08381564243343198
216,2017-09-21,45.86000061035156,46.74499893188477,45.83000183105469,46.72000122070313,284600.0,-0.016934638578502192,1.010991406413734,-3.071402296971612,54.16667015231157,61.9607844588666,0.1886442098793637,-0.28817864884567257,-1.1273550657942693,-1.3135845547127332,29.91474022957113,0.9149971008300852,0.32150859036882196,0.14850063323974894,-0.9722750359386652,1.269276302418163,-0.4118872013494581,0.708888467828956,-0.7316646993877001,3.2785655025201845,-57.5801535608425,0.5603878345892077,9,0.2524986267089844,-0.14750099182128906,-0.7349996566772461,0.39999961853027344,4.959999084472656,3,0.09681636649840741,1.5714207863688263,46.6500015258789,3.8888653414148266,46.38999938964844,2.624971688104191,46.27999877929688,0.09681636649840741
217,2017-09-22,45.38000106811523,46.13999938964844,45.33000183105469,45.97999954223633,380800.0,-0.010466627471609535,-1.3142888283378746,0.6976721491811739,43.26711095616544,60.904043700909696,0.736711136166619,0.23373290850613415,-0.6087995194608524,-0.7783387819588512,29.83794816202925,0.80999755859375,0.36875287750775954,-0.350498962402348,-1.4327087140925414,0.7317107892878454,-0.8916038382474412,0.19060591344274513,-0.21933189673294606,3.533522226385377,-51.53048959271284,0.5411048758450959,9,0.6574993133544993,0.33249855041504617,-0.05250072479247336,0.8799991607666087,5.0,4,0.11568972843609604,1.010991406413734,45.86000061035156,1.5714207863688263,46.6500015258789,3.8888653414148266,46.38999938964844,0.11568972843609604
218,2017-09-25,45.16999816894531,45.599998474121094,45.02000045776367,45.36000061035156,857600.0,-0.004627653023954292,-1.367349163098482,0.316671541014454,43.65253532410835,59.64321491579286,0.9773828129700846,0.4785075596546733,-0.3580174108501524,-0.5059260694770771,29.58343399479615,0.5799980163574219,0.42188151128552676,-0.5670017242431626,-1.6331925426866079,0.49918909420028257,-1.1000971334648852,-0.03390631502144004,1.5750007629394602,8.695527180571307,-42.83737210310886,0.5330954092217233,9,0.7125015258789062,0.5425014495849609,0.2650022506713867,1.0900020599365234,5.820003509521484,0,0.1268541861680439,-1.3142888283378746,45.38000106811523,1.010991406413734,45.86000061035156,1.5714207863688263,46.6500015258789,0.1268541861680439
219,2017-09-26,45.52999877929688,45.81999969482422,45.16999816894531,45.2599983215332,598000.0,0.007969905356318474,-1.8888907726868138,-1.4210367812399989,52.37018858176192,58.53200179664617,0.6075965982273672,0.17887074987675078,-0.6831756923486196,-0.8065380061546321,29.54856309843605,0.6500015258789062,0.4603011398509764,-0.2395009994506765,-1.2328368164230241,0.7538348175216711,-0.7361689079368503,0.2571669090354973,1.1805001831054653,29.56514624124859,-22.302386597959988,0.4966679084861736,9,0.35250091552733664,0.18250083923339133,-0.09499835968018289,0.7300014495849538,5.819999694824212,1,0.11399083199110938,-1.367349163098482,45.16999816894531,-1.3142888283378746,45.38000106811523,1.010991406413734,45.86000061035156,0.11399083199110938
220,2017-09-27,46.040000915527344,46.2400016784668,45.63000106811523,45.83000183105469,686400.0,0.011201452886099528,1.0000000000000233,0.7777730682829448,57.75510934926055,57.816907135161614,0.019716771138952538,-0.2685015197502949,-1.156204146278867,-1.2585327436555929,29.690925624830605,0.7100028991699148,0.5006474364636162,0.2220010757446289,-0.7209759116692354,1.1649780631584932,-0.24948741796230678,0.6934895694515646,0.636688076782228,59.130513624562454,3.3568853878446134,0.47148849370693324,9,-0.157501220703125,-0.3275012969970703,-0.6050004959106445,0.2199993133544922,5.759998321533203,2,0.09947866909821856,-1.8888907726868138,45.52999877929688,-1.367349163098482,45.16999816894531,-1.3142888283378746,45.38000106811523,0.09947866909821856
221,2017-09-28,46.58000183105469,46.63000106811523,45.875,45.97999954223633,685700.0,0.011728951016272138,1.1571435578007985,2.85716621253406,60.79546398694347,57.164554770377,-0.49207988307286143,-0.7351435057008757,-1.6602536847288718,-1.736956984501127,29.91507028148951,0.7550010681152273,0.5200174341519315,0.6915018081665067,-0.2582972783109625,1.641300894643976,0.21660226492777213,1.1664013514052414,0.06355339056396758,96.89445850274416,37.47230614612896,0.4748995432387349,9,-0.6975021362304688,-0.8675022125244141,-1.0575017929077148,-0.32000160217285156,5.539997100830085,3,0.08630305893174728,1.0000000000000233,46.040000915527344,-1.8888907726868138,45.52999877929688,-1.367349163098482,45.16999816894531,0.08630305893174728
222,2017-09-29,46.88999938964844,47.1500015258789,46.459999084472656,46.459999084472656,910200.0,0.006655164156457394,-2.2093114032752816,0.7166644414350837,61.66663958705248,56.51640864665913,-0.8087415462605705,-0.984570696952126,-1.926732562118616,-1.9856644952157154,29.89253046552608,0.6900024414062429,0.46698019127883583,0.9309993743896499,-0.09721167374375028,1.95921042252305,0.4168938503229498,1.44510489845635,-1.8699989318847656,87.79333305872332,26.565751494255522,0.5141055240666991,9,-0.8049983978271484,-0.9749984741210938,-1.1674985885620117,-0.6299991607666016,5.170001983642585,4,0.08381318738177201,1.1571435578007985,46.58000183105469,1.0000000000000233,46.040000915527344,-1.8888907726868138,45.52999877929688,0.08381318738177201
223,2017-10-02,47.540000915527344,48.16999816894531,46.68199920654297,46.79999923706055,1324700.0,0.013862263474936132,-2.0491727671749014,1.7209329146040702,63.55632715012969,56.15192211922828,-1.409432695951395,-1.594233403171529,-2.5479764138837524,-2.581470383952272,29.785343419890797,1.4879989624023438,0.45886686062333126,1.5035009384155273,0.2553222088532294,2.7516796679778253,0.8794115736343784,2.1275903031966763,-2.4774004364013678,79.00009155273438,20.437311750764273,0.6240893647811483,10,-0.9450016021728516,-1.1150016784667969,-1.6637506484985352,-1.2800006866455078,4.119998931884766,0,0.05973916907646282,-2.2093114032752816,46.88999938964844,1.1571435578007985,46.58000183105469,1.0000000000000233,46.040000915527344,0.05973916907646282
224,2017-10-03,47.16999816894531,47.61000061035156,46.959999084472656,47.540000915527344,1275800.0,-0.007782977270856195,1.5490149146558558,-0.5000025774923061,55.63634219844017,54.762931920685965,-1.024934351418409,-1.1716784927091766,-2.1448630562119675,-2.1545622058725087,29.605726829440737,0.6500015258789062,0.4016073290461719,1.0619983673095703,-0.2753143805134357,2.3993111151325763,0.3933419933980673,1.7306547412210733,-1.9831017822265622,60.629876322567675,5.710977023167594,0.6686563739115017,10,-0.5749988555908203,-0.7449989318847656,-1.2924976348876953,-0.9099979400634766,5.220001220703125,1,0.08098375361049759,-2.0491727671749014,47.540000915527344,-2.2093114032752816,46.88999938964844,1.1571435578007985,46.58000183105469,0.08098375361049759
225,2017-10-04,48.40999984741211,48.849998474121094,46.29999923706055,48.66999816894531,2031300.0,0.026287931452224633,7.225818161681915,0.7026929500793864,68.69005651955342,56.37664151704617,-2.2227740782071237,-2.2854941073060004,-3.3666438031335417,-3.329870188393933,30.61260412135891,2.549999237060547,0.38070467846398515,2.1475000381469727,0.5126312633488794,3.782368812945066,1.330065650747926,2.9649344255460193,-3.103779389404295,85.21012260892088,30.021570930750087,0.8174343873990465,10,-1.4750003814697266,-1.6450004577636719,-2.527499198913574,-2.1499996185302734,3.2099990844726634,2,0.060731225696670776,1.5490149146558558,47.16999816894531,-2.0491727671749014,47.540000915527344,-2.2093114032752816,46.88999938964844,0.060731225696670776
226,2017-10-05,48.59000015258789,49.13999938964844,48.540000915527344,48.84000015258789,905800.0,0.0037182463487530626,-2.428577656675749,0.9615446689261558,67.97382076574269,59.12183149588808,-2.2068759913345346,-2.3239531432638216,-3.480822742624646,-3.4551293327104204,31.729334605794662,0.7299995422363281,0.3650260431754617,2.1620002746582045,0.29258298880535705,4.031417560511052,1.2272916317317808,3.0967089175846283,-3.0711530136132765,80.63383072147474,26.425184614739294,0.934708642926425,10,-1.510000228881836,-1.6800003051757812,-2.7074995040893555,-2.3299999237060547,3.3699989318847656,3,0.06606295687162489,7.225818161681915,48.40999984741211,1.5490149146558558,47.16999816894531,-2.0491727671749014,47.540000915527344,0.06606295687162489
227,2017-10-06,49.13000106811523,49.13000106811523,48.59000015258789,48.59000015258789,760100.0,0.011113416625469608,1.0000000000000264,-2.1600036621093466,71.75569451505984,62.24440473932714,-2.4127226523330663,-2.7124002683008896,-3.9338304728437024,-3.9612826889722115,32.59228665345729,0.5400009155273366,0.3370143352793491,2.51750106811523,0.3534997666983273,4.681502369532133,1.4355004174067787,3.5995017188236815,-3.3214617490867084,99.64794644380214,44.54931497910475,1.082000650708452,10,-1.9750022888183523,-2.1000022888183523,-4.240000724792473,-2.8700008392333913,3.649997711181655,4,0.060858900850096154,-2.428577656675749,48.59000015258789,7.225818161681915,48.40999984741211,1.5490149146558558,47.16999816894531,0.060858900850096154
228,2017-10-09,48.83000183105469,49.209999084472656,48.709999084472656,49.13999938964844,545200.0,-0.006106233066118016,1.2222372927333762,-0.574068579663467,68.10087307723227,63.99225857215717,-1.7198105434994062,-2.277122226635356,-3.5472409104312277,-3.6240465531230655,33.30060243630369,0.5,0.43809299108872324,2.057501792907715,-0.26781845577664143,4.382822041592071,0.8948416685655332,3.2201619172498965,-2.7549457063765743,86.94167445555352,31.052729096498595,1.1626601243421797,10,-1.4100017547607422,-1.7650032043457031,-3.950000762939453,-2.5700016021728516,4.55999755859375,0,0.06614784806709006,1.0000000000000264,49.13000106811523,-2.428577656675749,48.59000015258789,7.225818161681915,48.40999984741211,0.06614784806709006
229,2017-10-10,49.040000915527344,49.2400016784668,48.849998474121094,49.09000015258789,781700.0,0.004300615945074693,1.2285751653932928,0.1612891317188423,67.86244986446167,65.11529640717951,-1.5416797523978332,-2.369162865138165,-3.671582219368929,-3.7915371311275408,34.05344214794418,0.4099998474121094,0.6607652902646066,2.1155008316040025,-0.38782396266609,4.618825625874095,0.8638384344689527,3.3671632287390523,-2.6514504948697777,93.19725861030953,40.117732933974416,1.2516623971350471,10,-1.4825000762939453,-1.960000991821289,-4.069999694824219,-2.780000686645508,3.700000762939453,1,0.05342575209975586,1.2222372927333762,48.83000183105469,1.0000000000000264,49.13000106811523,-2.428577656675749,48.59000015258789,0.05342575209975586
230,2017-10-11,49.36999893188477,49.75,48.95000076293945,49.04999923706055,739300.0,0.006729160077420415,-2.076940006162243,-6.400091554131523,78.17009856358146,67.04581136013928,-1.508251317172018,-2.6109247112054064,-3.9122560961740405,-4.083701748317104,34.29376697850564,0.7999992370605469,0.9317696295444833,2.304498863220225,-0.41808157641204957,5.027079302852499,0.9432086434040841,3.6657890830363655,-2.639274360290102,68.59492928617877,8.835217051107826,1.3612902198161376,10,-1.3449993133544993,-2.0349998474121165,-4.359998703002937,-3.109998703002937,4.08000183105468,2,0.061170762064028494,1.2285751653932928,49.040000915527344,1.2222372927333762,48.83000183105469,1.0000000000000264,49.13000106811523,0.061170762064028494
231,2017-10-12,49.70000076293945,49.72600173950195,49.0,49.36000061035156,504700.0,0.006684258419976441,2.704070610445597,1.062501490117517,85.52625800112702,69.69688007281424,-1.5076885275261418,-2.79851345237482,-4.138230765777493,-4.376760585440941,34.60410519271784,0.7260017395019531,1.1647224768835613,2.453000640869142,-0.46697908922873665,5.372980370967021,0.9930107758202027,3.9129905059180814,-2.546577631368038,95.68972037607658,27.627340761780673,1.45998986504894,10,-1.6750011444091797,-2.365001678466797,-4.690000534057617,-3.440000534057617,3.509998321533203,3,0.038631753309288364,-2.076940006162243,49.36999893188477,1.2285751653932928,49.040000915527344,1.2222372927333762,48.83000183105469,0.038631753309288364
232,2017-10-13,50.0,50.040000915527344,49.611000061035156,49.88999938964844,534800.0,0.006036201860267321,3.5157404433022807,0.3235310617195301,89.14098291734427,72.53961960250476,-1.4752827402016422,-2.96627608807637,-4.311163625393036,-4.631949111785829,34.99262196960703,0.4290008544921875,1.3597926869249548,2.572499847412111,-0.5627929893111485,5.70779268413537,1.0048534290504847,4.140146265773737,-2.4830561068485864,96.99241650700412,20.53566935496451,1.5676464183616294,10,-1.8299999237060547,-2.520000457763672,-4.989999771118164,-3.739999771118164,3.6899986267089773,4,0.039199981689453045,2.704070610445597,49.70000076293945,-2.076940006162243,49.36999893188477,1.2285751653932928,49.040000915527344,0.039199981689453045
233,2017-10-16,50.68999862670898,50.81999969482422,50.0,50.0,665600.0,0.013799972534179528,-1.3768154401561266,6.2726799833540765,89.6922832240864,76.32361304979878,-1.8678932944132285,-3.4877683570252813,-4.876353291540092,-5.292948078426875,36.03816876843258,0.8199996948242188,1.532593112594526,3.0419984817504826,-0.36225651909671086,6.446253482597676,1.3398709813268823,4.744125982174083,-2.769365609977413,93.40096509844588,10.557820627017293,1.702127500423598,10,-2.1299991607665945,-2.769998550415032,-5.679998397827141,-4.429998397827141,3.0500030517578196,0,0.041231016161177525,3.5157404433022807,50.0,2.704070610445597,49.70000076293945,-2.076940006162243,49.36999893188477,0.041231016161177525
234,2017-10-17,50.22000122070313,50.599998474121094,49.90999984741211,50.54999923706055,1048600.0,-0.00927199484590635,2.2093221316347442,-0.4782589465885981,82.35294812365314,77.84171211692096,-1.0278435113735398,-2.8629075719701405,-4.292172200670578,-4.798625005139527,37.07432372973936,0.7799987792968679,1.6865388712916314,2.3805009841919045,-1.1541902614101147,5.915192229793924,0.6131553613908949,4.147846606992914,-1.7774822019148928,67.91450177373363,-17.187538423590667,1.7673456228010094,10,-0.5400009155273509,-2.300001144409187,-5.210000991821296,-3.960000991821296,4.029998779296868,1,0.06312222405200729,-1.3768154401561266,50.68999862670898,3.5157404433022807,50.0,2.704070610445597,49.70000076293945,0.06312222405200729
235,2017-10-18,50.56000137329102,50.56499862670898,50.22000122070313,50.38000106811523,763000.0,0.006770213945110903,2.6316508051240026,-0.5454587490030257,81.78914224741816,79.37674783710713,-1.1519313657538888,-3.051408334206535,-4.502012264952889,-5.112554442137032,37.87021986135591,0.34499740600584516,1.8025491053472535,2.525001144409188,-1.1619178309193714,6.211920119737748,0.6815416567449049,4.368460632073472,-1.6895358328163042,85.71437554233725,2.017083008152312,1.8434594876642805,10,-0.855001449584968,-2.6400012969970774,-5.525001525878913,-4.300001144409187,3.8799972534179545,2,0.043117093472378576,2.2093221316347442,50.22000122070313,-1.3768154401561266,50.68999862670898,3.5157404433022807,50.0,0.043117093472378576
236,2017-10-19,50.29999923706055,50.68000030517578,50.13000106811523,50.47000122070313,487800.0,-0.0051424471750078915,-1.1568668516675944,-0.9444538634340344,77.4557025397519,80.01008206207291,-0.6971721925717063,-2.573670923251079,-4.110575674459767,-4.8358720340486485,39.44335567639081,0.549999237060554,2.018540104102655,2.042999076843259,-1.6271488492365904,5.713147002923108,0.20792511380333423,3.8780730398831835,-1.0786175488029173,56.9891964206833,-25.108093702151592,1.8350739630399246,10,-0.5349998474121094,-2.3799991607666016,-4.947500228881836,-4.039999008178711,3.7299995422363352,3,0.06262428575859724,2.6316508051240026,50.56000137329102,2.2093221316347442,50.22000122070313,-1.3768154401561266,50.68999862670898,0.06262428575859724
237,2017-10-20,50.63000106811523,50.77799987792969,50.22999954223633,50.40999984741211,501300.0,0.006560672685091085,1.1240370824893173,-1.2941097273644278,76.2308868551045,80.91341692628095,-0.8851006900901055,-2.6247622674675384,-4.329356040960199,-5.150937449776038,42.0374663260261,0.5480003356933594,2.061644522556513,2.1105009078979435,-1.4423576026135763,5.663359418409463,0.3340716526421872,3.8869301631537,-1.1208681386756112,79.12102653101356,-3.2289081897226737,1.7764292552557583,10,-0.795001983642571,-2.710000991821282,-5.277502059936516,-4.370000839233391,3.399997711181655,4,0.05095788982675353,-1.1568668516675944,50.29999923706055,2.6316508051240026,50.56000137329102,2.2093221316347442,50.22000122070313,0.05095788982675353
238,2017-10-23,50.9000015258789,51.08000183105469,50.52000045776367,50.61000061035156,710000.0,0.005332815565230353,-1.3829783780274008,1.318178665556953,82.21073201327712,82.50767049837155,-0.9282031143605423,-2.575523267080392,-4.497856321866813,-5.418809918184806,45.344739303165625,0.5600013732910156,2.11855651777622,2.094001197814933,-1.238906283286056,5.426908678915922,0.42754745726443844,3.7604549383654273,-1.1549125786700571,84.615384615384,-0.4620808484022376,1.6664537405504953,10,-0.8850002288818288,-2.8500003814697195,-5.4775028228759695,-4.640001296997063,3.049999237060554,0,0.05481330092714387,1.1240370824893173,50.63000106811523,-1.1568668516675944,50.29999923706055,2.6316508051240026,50.56000137329102,0.05481330092714387
239,2017-10-24,50.72000122070313,51.20000076293945,50.45000076293945,50.65999984741211,409700.0,-0.003536351665613391,-2.125002980235081,0.20690063402702175,74.41862153118609,82.09083971699428,-0.5418106806701459,-2.0941321241382838,-4.216354745336595,-5.238664763730242,48.56605770766574,0.75,2.099803518628441,1.654500770568852,-1.401079123430378,4.710080664568082,0.12671082356924046,3.1822907175684634,-0.7079296967251238,55.14021690303632,-28.68448464119969,1.5277899469996141,10,-0.6200008392334055,-2.6100006103515696,-5.097501754760749,-4.460000991821296,3.6499977111816406,1,0.059542594343056754,-1.3829783780274008,50.9000015258789,1.1240370824893173,50.63000106811523,-1.1568668516675944,50.29999923706055,0.059542594343056754
240,2017-10-25,50.61999893188477,51.15999984741211,50.35100173950195,51.04999923706055,596400.0,-0.0019716539118997956,1.4892191039590597,-7.166507724584194,71.82793670065742,80.56880401694208,-0.27474107910063594,-1.7216867107212934,-4.020690418076917,-5.128399642208429,51.36075250167379,0.8089981079101562,2.1349979106276606,1.3254985809326243,-1.44892214856538,4.099919310430629,-0.061711783816377874,2.7127089456816265,-0.3703415601144755,45.794205936669904,-36.846445483817625,1.3872103647490008,10,-0.21449851989746804,-2.5099983215332102,-4.8474998474121165,-4.359998703002937,4.24000167846679,2,0.07171080886429548,-2.125002980235081,50.72000122070313,-1.3829783780274008,50.9000015258789,1.1240370824893173,50.63000106811523,0.07171080886429548
241,2017-10-26,50.599998474121094,50.93000030517578,50.56999969482422,50.6500015258789,298900.0,-0.0003951098021671706,-5.545429324455542,0.11628608434909204,67.79657416259127,78.19720304419177,-0.12700638196940872,-1.4599276086436603,-3.914248883028499,-5.097509762555646,53.87131287800433,0.3600006103515625,2.1675647181631703,1.1044982910156236,-1.4124130914794293,3.6214096735106764,-0.15395740023190285,2.36295398226315,-0.24899673461914062,38.144171779141104,-40.595935859366065,1.2584556912475278,10,-0.0449981689453125,-2.4899978637695312,-4.8274993896484375,-4.339998245239258,4.350002288818359,3,0.07588933336730852,1.4892191039590597,50.61999893188477,-2.125002980235081,50.72000122070313,-1.3829783780274008,50.9000015258789,0.07588933336730852
242,2017-10-27,50.81999969482422,50.86999893188477,50.08000183105469,50.61000061035156,374500.0,0.004347850342636628,4.096795629060651,-4.199725358560255,74.5678563489703,76.51671116917886,-0.24413139181717725,-1.4444654297393242,-4.043792690382816,-5.309063855935804,55.56640521531403,0.7899971008300852,2.119397520896044,1.1279994964599638,-1.1330632840058072,3.389062276925735,-0.0025318937729252866,2.258530886692853,0.3800010681152344,66.07130084706796,-11.15088410947564,1.1305313902328855,10,-0.2649993896484375,-2.7099990844726562,-4.907500267028809,-4.559999465942383,3.6300010681152344,4,0.06316409098285747,-5.545429324455542,50.599998474121094,1.4892191039590597,50.61999893188477,-2.125002980235081,50.72000122070313,0.06316409098285747
243,2017-10-30,50.38000106811523,50.97000122070313,50.2599983215332,50.70000076293945,475500.0,-0.008657981687351435,-1.5357011484857408,-1.5238147138964917,65.65419790245254,74.66129447793435,0.1645767182107818,-0.8229869216092567,-3.5133606939828823,-4.856544387008462,56.53968090163066,0.710002899169929,1.988622689815486,0.5460008621215735,-1.4916906853149854,2.5836924095581324,-0.4728449115967095,1.5648466358398565,0.7975997161865322,26.785671710926778,-46.41576819063104,1.0188457737182801,10,0.26000022888184304,-2.2700004577636648,-4.505001068115227,-3.960000991821282,4.069999694824226,0,0.07244933770935713,4.096795629060651,50.81999969482422,-5.545429324455542,50.599998474121094,1.4892191039590597,50.61999893188477,0.07244933770935713
244,2017-10-31,50.9900016784668,51.56000137329102,50.4010009765625,50.52999877929688,478900.0,0.012107991215141611,-2.2284200851136373,-1.4375104308227291,67.76316780131472,73.10285287281177,-0.36287286725393386,-1.19331049802706,-4.0297779697121285,-5.442845337897026,57.72151323561373,1.1800003051757955,1.817399810718868,0.9650012969970732,-0.704079680015667,2.6340822740098133,0.13046080849070307,1.7995417855034432,-0.9099998474121094,61.48649519425291,-11.789634607130495,0.8345404885063717,10,-0.1700000762939453,-2.625001907348633,-5.192502021789551,-4.570001602172852,3.9899978637695312,1,0.058050578290580246,-1.5357011484857408,50.38000106811523,4.096795629060651,50.81999969482422,-5.545429324455542,50.599998474121094,0.058050578290580246
245,2017-11-01,51.349998474121094,51.97000122070313,51.02000045776367,51.02000045776367,650400.0,0.007060144808866076,-4.757614990694438,0.7173824707472723,67.9738306789746,72.04931155494761,-0.6694205831551088,-1.3931860644484289,-4.296848684808957,-5.767228241790505,58.25622285057028,0.9799995422363352,1.577481610609425,1.1779981613159194,-0.40798732587082753,2.7639836485026663,0.38500541772254593,1.9709909049092929,-1.2403966522216763,67.19561128020449,-3.111287990766826,0.7929927435933741,11,-0.3249969482421875,-2.549997329711914,-5.552498817443848,-4.929998397827148,4.850002288818359,2,0.058812084664144004,-2.2284200851136373,50.9900016784668,-1.5357011484857408,50.38000106811523,4.096795629060651,50.81999969482422,0.058812084664144004
246,2017-11-02,51.79999923706055,51.86000061035156,50.9000015258789,51.099998474121094,996700.0,0.008763403628263777,1.3414511604538712,2.1212271839273122,68.98732700072355,71.2444715711275,-0.9881888319886585,-1.67631696958545,-4.644521739892596,-6.187418740837764,58.561679489383835,0.9599990844726634,1.4401518530055029,1.4674989700317411,-0.09390145541474482,3.028899395478227,0.6867987573084946,2.2481991827549876,-1.61598143920898,91.00518314589472,23.079357566528174,0.7807002127232443,11,-0.7749977111816406,-2.8774986267089844,-6.002499580383301,-5.379999160766602,5.08000183105468,3,0.05907338645483451,-4.757614990694438,51.349998474121094,-2.2284200851136373,50.9900016784668,-1.5357011484857408,50.38000106811523,0.05907338645483451
247,2017-11-03,52.11999893188477,52.43000030517578,51.459999084472656,51.72999954223633,660600.0,0.00617760037716919,-1.0860234460241023,0.5571413779761519,66.36154927241476,69.48345126658725,-1.2008920360296642,-1.8559855270950507,-4.837345148414961,-6.46921757121239,59.012755220403164,0.970001220703125,1.297007810329248,1.6379987716674904,-0.008848705562719772,3.2848462488977006,0.8145750330523853,2.4614225102825955,-1.864541797119145,85.71423548790318,20.142907445960958,0.8234237386151069,11,-0.8649978637695384,-2.7549991607666087,-6.322499275207527,-5.699998855590827,3.6300010681152273,4,0.05429781061110894,1.3414511604538712,51.79999923706055,-4.757614990694438,51.349998474121094,-2.2284200851136373,50.9900016784668,0.05429781061110894
248,2017-11-06,52.06000137329102,52.47000122070313,51.72000122070313,52.4000015258789,446600.0,-0.0011511427441155409,2.1250029802349886,-0.8717966274110357,73.2323081502488,69.35163866870532,-1.071750289258695,-1.6249070883980536,-4.64953592722545,-6.36666907086029,59.450660867250235,0.75,1.2082401030517076,1.416501235961924,-0.18098698389390933,3.0139894558177573,0.6177571260340073,2.2152453458898407,-1.6740716483007887,80.18367331887849,14.292876283400048,0.7987441099279157,11,-0.7849998474121165,-2.675001144409187,-6.060000419616706,-5.640001296997077,3.739997863769524,0,0.04590855410300865,-1.0860234460241023,52.11999893188477,1.3414511604538712,51.79999923706055,-4.757614990694438,51.349998474121094,0.04590855410300865
249,2017-11-07,51.65999984741211,52.349998474121094,51.45000076293945,52.18999862670898,435800.0,-0.007683471289421262,1.1176454748633438,1.558819239529266,63.68155852043027,68.44648553756898,-0.5860131489783456,-1.0736018593935057,-4.118577529364416,-5.922018819836865,59.67040233801772,0.8999977111816406,1.106533750805859,0.8854997634887667,-0.5828106221602098,2.3538101491377432,0.15134457066427842,1.619654956313255,-1.107344402764845,48.40754581282226,-14.357071066829363,0.73415519282449,11,-0.3849983215332031,-2.2749996185302734,-5.15000057220459,-5.239999771118164,3.7900009155273438,1,0.05400698652280589,2.1250029802349886,52.06000137329102,-1.0860234460241023,52.11999893188477,1.3414511604538712,51.79999923706055,0.05400698652280589
250,2017-11-08,52.38999938964844,52.40999984741211,51.66999816894531,51.72999954223633,465000.0,0.014130846774923045,1.1142882055138663,-1.2452855991247935,73.27393509239798,69.05508119643639,-1.1605818724329566,-1.6503650277332156,-4.712562654882845,-6.610335666604456,59.623655732543824,0.75,0.9618366812029393,1.4644992828369112,-0.016743970106041672,2.945742535779864,0.7238776563654383,2.205120909308384,-1.6839562829167036,94.90434098054706,30.111691748235046,0.7406216264714758,11,-1.1149978637695312,-3.0049991607666016,-5.880000114440918,-5.969999313354492,3.1100006103515625,2,0.049436918930364504,1.1176454748633438,51.65999984741211,2.1250029802349886,52.06000137329102,-1.0860234460241023,52.11999893188477,0.049436918930364504
251,2017-11-09,51.61999893188477,52.45000076293945,51.56999969482422,52.20000076293945,415200.0,-0.014697470256428535,-1.588237274063436,-0.8787908562841265,60.0405456641675,67.44093556479163,-0.2577877081977107,-0.7685519828928946,-3.815914673284759,-5.805580949155974,59.4892930505212,0.8800010681152344,0.8999875950278948,0.5984989166259851,-0.7945702286037104,1.9915680618556806,-0.0980356559888591,1.2950334892408293,-0.7728391760353261,16.66647967178717,-44.40055394073936,0.6965345726148476,11,-0.25499916076660867,-1.1149978637695384,-4.769999504089363,-5.199998855590827,4.5,3,0.08872533757891454,1.1142882055138663,52.38999938964844,1.1176454748633438,51.65999984741211,2.1250029802349886,52.06000137329102,0.08872533757891454
252,2017-11-10,51.959999084472656,52.2400016784668,50.599998474121094,51.36000061035156,733100.0,0.0065865974355507895,1.8275828049775065,-1.034476861961024,60.59997558593755,66.87935530740107,-0.4683221805643427,-1.0057504133530273,-4.032699072783657,-6.109933971471236,58.4600380826941,1.6400032043457031,0.8744866821292092,0.8404991149902372,-0.5255005156864456,2.20649874566692,0.1574992996518958,1.5234989303285786,0.5100021362304759,72.72719854756097,14.03415622294986,0.6829998153383409,11,-0.5244979858398438,-1.4299983978271484,-4.964999198913574,-5.539999008178711,3.8899993896484375,4,0.09468826155373877,-1.588237274063436,51.61999893188477,1.1142882055138663,52.38999938964844,1.1176454748633438,51.65999984741211,0.09468826155373877
253,2017-11-13,52.77999877929688,52.849998474121094,51.79999923706055,51.88000106811523,747900.0,0.015781364689616995,1.019234930986799,1.5000000000000238,68.26239168017133,66.93482462727403,-1.0192672742375066,-1.7509146214520541,-4.733855513140433,-6.88548394419638,57.20352400706744,1.0499992370605469,0.9125609362722784,1.5559988021850657,0.01924445963800281,3.0927531447321286,0.7876216309115378,2.3243759734585936,-2.1800003051757884,96.88890245225727,36.187184626419096,0.7683771712735303,11,-1.0550003051757884,-2.000000000000007,-5.687500000000007,-6.75999832153321,3.200000762939446,0,0.05627133932159367,1.8275828049775065,51.959999084472656,-1.588237274063436,51.61999893188477,1.1142882055138663,52.38999938964844,0.05627133932159367
254,2017-11-14,53.38999938964844,54.0099983215332,52.47999954223633,52.709999084472656,809600.0,0.011557419940502633,-1.6842098218468498,0.7555578161226352,72.52033730620232,67.43999203029934,-1.4002809409305002,-2.2253447349361863,-5.207414837901716,-7.446557451329625,56.39206459286299,1.529998779296875,0.9268835866002405,2.0074995040893526,0.2664313744610851,3.74856763371762,1.1369654392752153,2.87803356890349,-2.7900009155273438,81.81821232762546,18.436390222689454,0.8705340648141351,11,-1.085000991821289,-1.960000991821289,-6.147500038146973,-7.334999084472656,2.0400009155273438,1,0.045139536897604415,1.019234930986799,52.77999877929688,1.8275828049775065,51.959999084472656,-1.588237274063436,51.61999893188477,0.045139536897604415
255,2017-11-15,52.7400016784668,53.290000915527344,52.70000076293945,53.290000915527344,1070200.0,-0.012174521794575344,1.145458076418896,-0.8088220444524229,65.78174626617938,67.08381639312776,-0.5949403502718056,-1.4795080836073424,-4.412175756773173,-6.747402832085257,55.536752903602135,0.6899986267089844,1.0114942169516041,1.2485017776489258,-0.5478365359663613,3.044840091264213,0.3503326208412858,2.1466709344565658,-2.0036032104492207,62.75669501773666,-3.659822301809811,0.898169156807643,11,-0.43500328063964844,-1.2600021362304688,-5.42125129699707,-6.670000076293945,3.079998016357422,2,0.05138412965919792,-1.6842098218468498,53.38999938964844,1.019234930986799,52.77999877929688,1.8275828049775065,51.959999084472656,0.05138412965919792
256,2017-11-16,53.45000076293945,54.02999877929688,52.97999954223633,52.97999954223633,1499100.0,0.013462249940779714,-3.4680702551782656,-0.8545488594039354,68.08805820173836,67.27565071860816,-1.169229979508998,-2.0463335870993973,-4.964399111130419,-7.393238676782701,54.74623394614183,1.2899971008300852,1.0641843041802161,1.8010007858276396,-0.10452443062858663,3.7065260022838658,0.8482381775995265,2.7537633940557527,-2.5826583007812545,83.09043834537782,15.94327484765553,0.9527626082281123,11,-1.1350021362304688,-1.9350013732910156,-5.770001411437988,-7.125,1.7299995422363281,3,0.03835358667538036,1.145458076418896,52.7400016784668,-1.6842098218468498,53.38999938964844,1.019234930986799,52.77999877929688,0.03835358667538036
257,2017-11-17,53.209999084472656,53.99499893188477,53.15999984741211,53.209999084472656,853000.0,-0.004490209074668683,-15.70023651483954,0.0,70.01414190574188,66.91807669144073,-0.8474725879844698,-1.6897698823618583,-4.571315611707327,-7.1006756247138725,53.86067168344644,0.8349990844726634,1.0932735146831902,1.4319992065429688,-0.5315054535530663,3.395503866639004,0.4502468764949512,2.4137515365909863,-2.1528972432861337,63.22870568834752,-8.651146449913,0.9817523300480182,11,-0.8950004577636719,-1.3894996643066406,-5.529999732971191,-6.884998321533203,2.25,4,0.054688966312372855,-3.4680702551782656,53.45000076293945,1.145458076418896,52.7400016784668,-1.6842098218468498,53.38999938964844,0.054688966312372855
258,2017-11-20,53.68999862670898,53.90999984741211,53.209999084472656,53.209999084472656,617700.0,0.009020852292711101,-1.9166726271368286,100.0,69.45244212264423,67.55928598057562,-1.1979152564452207,-2.055414946474734,-4.895624764552558,-7.504989775674126,52.76909457036199,0.7000007629394531,1.0992372143947904,1.772498893737783,-0.32052556265550436,3.8655233501310704,0.7259866655411429,2.819011121934423,-2.454522969235832,78.06449548757926,4.668780835820996,1.0465122281966424,11,-1.374999999999993,-1.719999313354485,-5.8649988174438406,-7.219997406005852,2.1700019836425852,0,0.04023095367220941,-15.70023651483954,53.209999084472656,-3.4680702551782656,53.45000076293945,1.145458076418896,52.7400016784668,0.04023095367220941
259,2017-11-21,53.7400016784668,54.20500183105469,53.63000106811523,53.72999954223633,726500.0,0.000931328981873758,-4.476221616711777,0.020837803685955055,68.02415399176647,66.97597696939434,-1.0301757809216667,-1.9684921682511742,-4.798074384900161,-7.476811251987257,51.62530440335161,0.5750007629394602,1.111865074916686,1.671501922607419,-0.49231826389718947,3.8353221091120275,0.5895918293551148,2.7534120158597233,-2.3368546336842257,69.10300182243547,-4.867259227048933,1.081910093252304,11,-1.3375015258789062,-1.6825008392333984,-5.500001907348633,-6.880001068115234,2.7099990844726562,1,0.041682132374534,-1.9166726271368286,53.68999862670898,-15.70023651483954,53.209999084472656,-3.4680702551782656,53.45000076293945,0.041682132374534
260,2017-11-22,54.25,54.27000045776367,53.47000122070313,53.7400016784668,541100.0,0.009490106170531698,1.9090921701495798,50.98893974065599,68.31092126953607,67.89490759221306,-1.395319345144273,-2.3110867810040787,-5.1692816498626115,-7.901994576277787,50.55770198580202,0.7999992370605398,1.1228918112994677,2.000000190734866,-0.25911015293431205,4.259110534404044,0.870445018900277,3.129555362569455,-2.622704572315662,98.44957801789653,25.533892021468574,1.1295551718345904,11,-1.8150005340576172,-2.0749988555908203,-5.449999809265137,-7.3899993896484375,1.1199989318847727,2,0.02175115769909275,-4.476221616711777,53.7400016784668,-1.9166726271368286,53.68999862670898,-15.70023651483954,53.209999084472656,0.02175115769909275
261,2017-11-24,54.43999862670898,54.6500015258789,54.18000030517578,54.4000015258789,130900.0,0.003502278833345196,1.0434706892119074,0.07842594601063631,67.68293108421173,68.68190264757686,-1.277585684759167,-2.317469689553924,-5.199945661060703,-7.9957916942125635,49.52413843858251,0.4700012207031179,1.2261924890340126,1.9979988098144474,-0.3225416532756,4.318539272904495,0.8377285782694273,3.1582690413594676,-2.548432696016704,85.90586157016851,14.005618909419084,1.1602702315450233,11,-1.2149982452392507,-2.0749969482421804,-5.627498626708977,-7.529998779296868,1.6200027465820455,4,0.025349028341786095,1.9090921701495798,54.25,-4.476221616711777,53.7400016784668,-1.9166726271368286,53.68999862670898,0.025349028341786095
262,2017-11-27,54.02999877929688,54.47999954223633,53.97999954223633,54.43000030517578,997500.0,-0.0075312244260591354,1.0,-10.000762994754233,64.25468487342773,68.23660189127202,-0.6068992723140525,-1.7440739183342373,-4.642406422489408,-7.485089982447448,49.52098762102681,0.5,1.214611647582501,1.4274990081787209,-0.8645451172558083,3.71954313361325,0.2814769454614563,2.5735210708959855,-1.8074205771822136,56.94432670707491,-13.333587689767967,1.1460220627172653,11,-0.4649982452392649,-1.6649971008300852,-5.187499046325691,-7.119998931884773,3.19000244140625,0,0.021284500312066523,1.0434706892119074,54.43999862670898,1.9090921701495798,54.25,-4.476221616711777,53.7400016784668,0.021284500312066523
263,2017-11-28,54.02999877929688,54.45000076293945,53.72000122070313,54.08000183105469,2590800.0,0.0,-1.1791090664784236,0.12500715253007277,68.20276146650845,67.75687124241715,-0.45923328609261205,-1.5353214048120734,-4.4882788976973345,-7.386559153894844,49.25648362893407,0.729999542236321,1.3406864980844517,1.2449991226196389,-0.8768716292048708,3.3668698744441485,0.18406374670738046,2.3059344985318972,-1.5161297783305088,47.457407946206885,-24.52999002455762,1.060935375912255,11,-0.3549976348877024,-1.6649971008300852,-5.152499198913581,-7.119998931884773,3.670001983642571,1,0.02646678396231472,1.0,54.02999877929688,1.0434706892119074,54.43999862670898,1.9090921701495798,54.25,0.02646678396231472
264,2017-11-29,53.95000076293945,54.36999893188477,53.4900016784668,53.97999954223633,1096900.0,-0.0014806222129341018,1.1728392736040787,0.5999389685688982,63.31059920073592,67.48229934625675,-0.3256956807421716,-1.288246649911592,-4.255451355805263,-7.201747066739543,48.37717441817885,0.8799972534179759,1.4517688837369604,1.0170011520385742,-0.987374255187369,3.0213765592645174,0.014813448425606168,2.0191888556515423,-1.1797958589835744,40.67791678789631,-27.237027702172895,1.002187703612971,11,-0.13500022888183594,-1.5849990844726562,-4.917499542236328,-6.770000457763672,4.61000061035157,2,0.03540314773682396,-1.1791090664784236,54.02999877929688,1.0,54.02999877929688,1.0434706892119074,54.43999862670898,0.03540314773682396
265,2017-11-30,54.36999893188477,54.48500061035156,53.75,53.93999862670898,2492700.0,0.007784952048301541,1.2272622185231423,-14.33392675483262,74.95465282758666,68.24525430468434,-0.5477669341694096,-1.549855256737935,-4.522970498404781,-7.530190296852176,47.21647659784169,0.7350006103515625,1.4614058362161657,1.2859992980957102,-0.6707045889984613,3.2427031851898818,0.307647354548628,2.2643512416427924,-1.3742184332981324,75.86184217016948,1.4038223474760514,0.9783519435470855,11,-0.4649982452392649,-2.004997253417976,-5.264998435974128,-6.729997634887702,3.670001983642571,3,0.038256425821536766,1.1728392736040787,53.95000076293945,-1.1791090664784236,54.02999877929688,1.0,54.02999877929688,0.038256425821536766
266,2017-12-01,54.86000061035156,54.93000030517578,53.86000061035156,54.5,1410000.0,0.00901235402047118,3.279998779296875,0.8372101275704554,75.61840599460557,68.86795031455807,-0.9127075241597353,-1.8960674292763713,-4.82618751381554,-7.928211303421918,46.415442752186145,1.0699996948242188,1.3982673379656063,1.6230009078979464,-0.3887341386479193,3.634735954443812,0.6171333846250135,2.628868431170879,-1.6657135884898508,95.13890544575045,19.61668639189992,1.0058675232729342,12,-0.7900009155273438,-2.354999542236328,-5.602250099182129,-6.920000076293945,3.0099983215332102,4,0.009296360114093405,1.2272622185231423,54.36999893188477,1.1728392736040787,53.95000076293945,-1.1791090664784236,54.02999877929688,0.009296360114093405
267,2017-12-04,54.95000076293945,55.15800094604492,54.61999893188477,55.0099983215332,795300.0,0.00164054231838473,2.0224593887959825,-0.16665960242444794,72.00814937529454,69.1519177870748,-0.8157130479424737,-1.8584646365807913,-4.709031911214694,-7.921101194771175,45.267411219480714,0.5380020141601491,1.431952658877293,1.5715009689331083,-0.5064462167953323,3.649448154661549,0.5325273760688845,2.610474561797332,-1.5127138814137737,87.52995956602082,14.102807414486108,1.0389735928642205,12,-0.6359996795654297,-2.3309993743896484,-5.617500305175781,-7.010000228881836,3.049999237060547,0,0.02020019281055596,3.279998779296875,54.86000061035156,1.2272622185231423,54.36999893188477,1.1728392736040787,53.95000076293945,0.02020019281055596
268,2017-12-05,54.45000076293945,55.099998474121094,54.43999862670898,55.099998474121094,666000.0,-0.009099180947368057,1.0307759121560376,10.833736012207527,60.99587426683754,68.37099781763824,-0.21967013717633677,-1.233472035914474,-3.9966450398998603,-7.323996485796549,43.90522705907402,0.6599998474121165,1.3772177960811973,0.9520009994506822,-1.0810898698563918,2.985091868757756,-0.0645444352028548,1.9685464341042191,-0.7373996310906961,57.55392721883747,-14.199951568161126,1.0165454346535379,12,-0.1359996795654297,-1.7410011291503906,-5.117500305175781,-6.510000228881836,3.829998016357429,1,0.05087236765750491,2.0224593887959825,54.95000076293945,3.279998779296875,54.86000061035156,1.2272622185231423,54.36999893188477,0.05087236765750491
269,2017-12-06,54.45000076293945,54.9000015258789,54.36000061035156,54.45000076293945,559600.0,0.0,-4.999999999999921,-0.0,70.50359514792257,68.61462824857007,-0.12110041655788706,-1.0685185667941468,-3.7914848826579615,-7.231334783639596,43.05399685395035,0.5400009155273366,1.332057086377084,0.8125009536743164,-1.0666245287948612,2.691626436143494,-0.12706178756027242,1.7520636949089052,-0.5061356608193108,49.71592987247324,-22.218654170064795,0.939562741234589,12,-0.12599945068359375,-1.6704998016357422,-5.074999809265137,-6.510000228881836,4.069999694824219,2,0.05968778612418424,1.0307759121560376,54.45000076293945,2.0224593887959825,54.95000076293945,3.279998779296875,54.86000061035156,0.05968778612418424
270,2017-12-07,54.97999954223633,55.15999984741211,54.24800109863281,54.25,1004800.0,0.009733678087615605,-1.485019203484172,100.0,69.17292729890613,68.78018338353611,-0.5997267246680948,-1.4698944356345578,-4.122376323210098,-7.666884614907431,42.197302004463076,0.9119987487792969,1.2760086789666545,1.2129997253417955,-0.6611135637223384,3.0871130144059293,0.27594308080973207,2.150056369873859,-0.8418727050882211,86.15381455278516,14.984696546878993,0.9370566445320653,12,-0.654998779296875,-2.1000003814697266,-5.38749885559082,-6.85999870300293,4.3600006103515625,3,0.06511462096874876,-4.999999999999921,54.45000076293945,1.0307759121560376,54.45000076293945,2.0224593887959825,54.95000076293945,0.06511462096874876
271,2017-12-08,56.20000076293945,56.41999816894531,54.95000076293945,55.04999923706055,1608000.0,0.022189909619149795,-1.1777763963220624,1.575345543855982,80.08051548330405,70.53860900685571,-1.725244885905667,-2.4550522645827897,-5.142397029296994,-8.78837556280574,41.87525432303894,1.4699974060058594,1.2706575296926985,2.204000854492186,0.3152815495678283,4.092720159416544,1.2596412020300107,3.1483605069543614,-1.9519996643066406,89.87119232282357,16.966593252383618,0.9443596524621773,12,-1.2450008392333984,-2.69000244140625,-6.28749942779541,-7.875,2.829998016357429,4,0.03274021579375597,-1.485019203484172,54.97999954223633,-4.999999999999921,54.45000076293945,1.0307759121560376,54.45000076293945,0.03274021579375597
272,2017-12-11,56.88000106811523,57.20000076293945,56.099998474121094,56.1500015258789,1390400.0,0.012099649394029743,-1.6505898952574438,0.6347813683798504,80.8510983675747,71.94397977364085,-2.1886138154192594,-2.8960409097070183,-5.62038566873462,-9.363314579411252,43.73281516548367,1.1000022888183594,1.247251365577192,2.638001060485834,0.5908551515852878,4.6851469693863805,1.614428106035561,3.6615740149361073,-2.6319999694824148,89.1599007041423,16.209542044021802,1.023572954450274,12,-1.5349998474121023,-2.980001449584954,-6.906249999999993,-8.555000305175774,3.1599998474121165,0,0.017405025407506658,-1.1777763963220624,56.20000076293945,-1.485019203484172,54.97999954223633,-4.999999999999921,54.45000076293945,0.017405025407506658
273,2017-12-12,55.75,57.040000915527344,55.6500015258789,56.97999954223633,672700.0,-0.019866403778052377,1.0592548637307782,-1.6849319363519975,66.07999638671663,72.25169057208315,-0.8816919221008703,-1.6149242792726852,-4.318293300989808,-8.145252887430154,44.78889405316228,1.3899993896484446,1.1946467440016235,1.3594999313354492,-0.6719320909920654,3.390931953662964,0.34378392017168835,2.37521594249921,-0.9115989685058565,50.88072737704643,-21.624518725585936,1.0157160111637582,12,-0.27499961853027344,-1.8500003814697266,-5.439999580383301,-7.194999694824219,4.549999237060547,1,0.04035874439461873,-1.6505898952574438,56.88000106811523,-1.1777763963220624,56.20000076293945,-1.485019203484172,54.97999954223633,0.04035874439461873
274,2017-12-13,55.79999923706055,56.08000183105469,55.70000076293945,55.9000015258789,923600.0,0.000896847301534498,-1.5333468967358823,0.08130270409412733,63.38514691862574,70.96618991553193,-0.7170803330453168,-1.5548319970143751,-4.180143973764885,-8.102014961473856,44.97327163058921,0.3800010681152344,1.2004499592592381,1.288999176025392,-0.7781464596214036,3.3561448116721877,0.2554263582019942,2.32257199384879,-0.4892782592773415,52.574468662491,-15.961241173050226,1.0335728178233987,12,-0.26999855041503906,-1.8999996185302734,-5.469998359680176,-7.224998474121094,4.520000457763672,2,0.04444443684847221,1.0592548637307782,55.75,-1.6505898952574438,56.88000106811523,-1.1777763963220624,56.20000076293945,0.04444443684847221
275,2017-12-14,55.45000076293945,55.95000076293945,55.40999984741211,55.709999084472656,493700.0,-0.006272374173952211,-2.176474548126872,2.599923707801062,58.487417262700156,69.062746723098,-0.22101483122883536,-1.0449737422139336,-3.6821598086648066,-7.6747174394792665,44.98453058122303,0.5400009155273438,1.180228980966973,0.8035007476806655,-1.1255167235424537,2.7325182189037847,-0.1610079879308941,1.768009483292225,1.75,22.22222222222222,-42.293882210276855,0.9645087356115599,12,0.2740001678466797,-1.5500011444091797,-5.119999885559082,-6.875,4.41999816894532,3,0.05536518760295639,-1.5333468967358823,55.79999923706055,1.0592548637307782,55.75,-1.6505898952574438,56.88000106811523,0.05536518760295639
276,2017-12-15,55.5,55.75,55.20000076293945,55.31999969482422,2592300.0,0.0009016994837258707,-1.61905540417802,-0.6923133353874144,63.14849895999952,68.07834112139855,-0.1907415256942997,-0.983966063081013,-3.5863440505083872,-7.6239880977656185,44.37570011852908,0.5499992370605469,1.2258926095293319,0.751000022888185,-1.1275207748003098,2.62952082057668,-0.18826037595606238,1.6902604217324324,1.664200744628907,14.999961853027344,-48.38889590467937,0.9392603988442472,12,0.2240009307861328,-1.6000003814697266,-5.169999122619629,-6.924999237060547,3.740001678466797,4,0.06918919193852058,-2.176474548126872,55.45000076293945,-1.5333468967358823,55.79999923706055,1.0592548637307782,55.75,0.06918919193852058
277,2017-12-18,56.11999893188477,56.5,55.52999877929688,55.6500015258789,1000100.0,0.011171151925851719,-1.732386647539565,2.61109227313194,66.82771130889674,68.72632301496068,-0.7010452647102738,-1.4490717184951265,-4.067725663000395,-8.131924397680443,43.9331418911852,1.0,1.1900197914569475,1.225498962402348,-0.601186345715881,3.052184270520577,0.3121563083432335,2.1388416164614625,0.9656338134765576,49.9998963397572,-14.767851777223754,0.9133426540591133,12,-0.3959980010986399,-2.2199993133544993,-5.1849985122680735,-7.54499816894532,3.680000305175774,0,0.051853170042716945,-1.61905540417802,55.5,-2.176474548126872,55.45000076293945,-1.5333468967358823,55.79999923706055,0.051853170042716945
278,2017-12-19,55.849998474121094,56.68999862670898,55.7599983215332,56.33000183105469,787900.0,-0.004811127279089722,-1.8181671059323778,-1.0212893747919858,64.84373742714075,68.09744993487382,-0.2364343818776149,-1.0634774232591084,-3.6497159741754075,-7.749654964896848,43.512787878061644,0.9300003051757741,1.105571564864384,0.8474985122680678,-0.9341964354142078,2.6291934599503435,-0.04334896157307355,1.7383459861092092,1.1602089919433638,43.6240700061959,-23.19157947068023,0.8908474738411384,12,-0.12599754333496094,-1.3499984741210938,-4.867247581481934,-7.274997711181641,3.240001678466797,1,0.07502242714201235,-1.732386647539565,56.11999893188477,-1.61905540417802,55.5,-2.176474548126872,55.45000076293945,0.07502242714201235
279,2017-12-20,55.97999954223633,56.08000183105469,55.36000061035156,56.02999877929688,1110100.0,0.0023276825723723693,8.599674490756046,0.10416434872448432,63.17512642817003,67.43102761590315,-0.14145723109243136,-1.072022205954596,-3.6339154916593372,-7.768046072674011,42.632787062141134,0.720001220703125,1.0648155168125157,0.8654996871948271,-0.8628581707272716,2.5938575451169257,0.0013207582337741997,1.72967861615588,0.957799655703127,52.348986415562194,-12.772046727715164,0.8641789289610509,12,0.095001220703125,-1.1399993896484375,-4.727500915527344,-7.095001220703125,2.270000457763672,2,0.07717041318595985,-1.8181671059323778,55.849998474121094,-1.732386647539565,56.11999893188477,-1.61905540417802,55.5,0.07717041318595985
280,2017-12-21,55.43000030517578,56.25,55.29999923706055,56.040000915527344,776200.0,-0.009824923929225404,-1.1839029052993433,12.200198367282923,54.61912369515057,64.6019840838861,0.5353893761798432,-0.45227605379147207,-2.9521380810407933,-7.109460058497497,42.075092491824265,0.9500007629394531,1.1233752199700149,0.2565004348754911,-1.4275960558344565,1.9405969255854387,-0.5855478104794827,1.098548680230465,1.4382869553636723,15.436233019452498,-43.992165906639514,0.8420482453549728,12,0.7700004577636719,-0.4799995422363281,-3.562501907348633,-5.965002059936523,3.1699981689453125,3,0.0882193642923692,8.599674490756046,55.97999954223633,-1.8181671059323778,55.849998474121094,-1.732386647539565,56.11999893188477,0.0882193642923692
281,2017-12-22,55.81999969482422,55.9900016784668,55.38000106811523,55.68000030517578,835800.0,0.007035890086618313,1.541651434475115,-0.2295069665057408,56.72333292651074,61.921121257101206,0.0959034752779715,-0.7732323135052681,-3.21374906267004,-7.3830316061361,41.22442651441869,0.6100006103515696,1.1613297163172334,0.5774997711181626,-1.093086479838874,2.2480860220751993,-0.2577933543603521,1.4127928965966774,0.9815561058112365,37.41012130193773,-17.700906134012527,0.8352931254785174,12,0.3000011444091797,-0.7299995422363281,-3.9275007247924805,-6.355001449584961,1.5800018310546804,4,0.07255462664282453,-1.1839029052993433,55.43000030517578,8.599674490756046,55.97999954223633,-1.8181671059323778,55.849998474121094,0.07255462664282453
282,2017-12-26,55.18000030517578,55.86000061035156,55.11000061035156,55.81000137329102,492000.0,-0.011465413707406058,1.0547958090559926,-4.500027247956454,55.521935674131214,60.74800340014727,0.5245613666447113,-0.04496565925111895,-2.4598223747110666,-6.620521727240856,40.56322890875409,0.75,1.1629046631932596,-0.11999969482421591,-1.6910670159459045,1.4510676262974727,-0.9055333553850602,0.6655339657366284,1.5574932939518362,4.4303659941041325,-48.290850103400714,0.7855336605608453,12,0.7199993133544922,0.0,-3.2650012969970703,-5.7050018310546875,1.6100006103515625,1,0.07357740759037656,1.541651434475115,55.81999969482422,-1.1839029052993433,55.43000030517578,8.599674490756046,55.97999954223633,0.07357740759037656
283,2017-12-27,55.459999084472656,55.72999954223633,55.20000076293945,55.33000183105469,571100.0,0.005074280133170017,-1.717946711530185,-0.20634449685439152,57.32945551667036,60.075148799930005,0.22249792661273915,-0.22381449414692156,-2.6425354326111545,-6.781524910308406,40.37952000447722,0.5499992370605469,0.9866524427324208,0.08849906921386719,-1.3649651097963442,1.5419632482240786,-0.6382330202912385,0.8152311587189729,1.179844935328397,30.701636974474976,-21.474417976612802,0.7267320895051054,12,0.4400005340576172,-0.25499916076660156,-3.3922500610351562,-5.9850006103515625,0.8800010681152344,2,0.07825460195153466,1.0547958090559926,55.18000030517578,1.541651434475115,55.81999969482422,-1.1839029052993433,55.43000030517578,0.07825460195153466
284,2017-12-28,55.86000061035156,56.06999969482422,55.41999816894531,55.63000106811523,668100.0,0.0072124329693847855,1.000011737571379,1.7692646282059352,56.508885256022126,59.855311910299115,-0.1878519816334645,-0.49896924084544025,-2.923445624295141,-7.062828926297115,40.73714492197018,0.6500015258789062,0.742940804323176,0.39300060272216797,-0.9104538201677244,1.6964550256120603,-0.25872660872277464,1.0447278141671106,0.6880528048825241,65.7895089076575,17.17151007711565,0.651727211444946,12,0.03999900817871094,-0.5249996185302734,-3.717501640319824,-6.385002136230469,-0.060001373291015625,3,0.05782312042506077,-1.717946711530185,55.459999084472656,1.0547958090559926,55.18000030517578,1.541651434475115,55.81999969482422,0.05782312042506077
285,2017-12-29,56.45000076293945,57.5099983215332,55.81999969482422,55.91999816894531,1163400.0,0.010562122200882262,-3.630136127296005,2.3043636906439504,52.0391526265416,58.62094009547046,-0.6940740138347863,-0.9751473716860346,-3.396004082132926,-7.524705573891453,41.381102278350056,1.6899986267089844,0.6615917190777978,0.8790006637573242,-0.3873058218442438,2.145307149358892,0.24584742095654377,1.5121539065581047,-1.3400001525878906,55.833392938034955,11.920024564219787,0.633153242800783,12,-0.1400012969970703,-0.9600009918212891,-4.220000267028809,-6.837499618530273,0.4799995422363281,4,0.031886611385881114,1.000011737571379,55.86000061035156,-1.717946711530185,55.459999084472656,1.0547958090559926,55.18000030517578,0.031886611385881114
286,2018-01-02,55.36999893188477,56.77000045776367,55.16999816894531,56.4900016784668,938900.0,-0.019132007377468896,-1.105260251970085,-2.113202386693236,38.4379600420611,55.46652328804427,0.40850673253093106,0.15285841787513021,-2.2003069502751273,-6.32076125451195,41.292245130021044,1.6000022888183594,0.5756126516803022,-0.22650108337401775,-1.452418898963451,0.9994167322154155,-0.8394599911687379,0.3864578244207024,-0.211998367309576,10.83327372863201,-26.226635027690264,0.6129589077947178,1,0.9400005340576101,0.13000106811522727,-3.0649986267089915,-5.724998474121101,-0.6399993896484446,1,0.058334831218072036,-3.630136127296005,56.45000076293945,1.000011737571379,55.86000061035156,-1.717946711530185,55.459999084472656,0.058334831218072036
287,2018-01-03,56.06000137329102,56.43999862670898,55.22000122070313,55.599998474121094,1631600.0,0.012461666149841788,1.0,-0.41071586705813523,52.54516720462881,54.10001548554295,-0.32508782945494374,-0.4740252912837448,-2.7748493887409964,-6.894803351113154,41.00885380201087,1.2199974060058452,0.5645877150678942,0.4080013275146541,-0.7949705178182214,1.6109731728475296,-0.19348459515178718,1.0094872501810954,-0.8900032043457102,38.034322491877774,2.610184298211564,0.6014859226664395,1,0.24999809265136008,-0.5600013732910227,-3.265000343322761,-6.225000381469734,-1.6000022888183665,2,0.0239029632494141,-1.105260251970085,55.36999893188477,-3.630136127296005,56.45000076293945,1.000011737571379,55.86000061035156,0.0239029632494141
288,2018-01-04,57.22000122070313,57.9900016784668,53.20000076293945,55.54999923706055,3492400.0,0.02069211236168056,1.984421550999842,3.630416214019713,59.861123841484556,53.731792975911226,-1.4196022234949837,-1.4923783942914852,-3.812233651948617,-7.938424838264396,40.17348239863572,4.790000915527344,0.5529078727791941,1.4295011520385827,0.1725959075270822,2.6864063965500833,0.8010485297828325,2.057953774294333,0.289997100830071,83.92483693964193,48.576970635173,0.6284526222557499,1,-1.625000000000007,-1.625000000000007,-4.255000114440925,-7.385000228881843,-2.1399993896484446,3,-0.007514860118881028,1.0,56.06000137329102,-1.105260251970085,55.36999893188477,-3.630136127296005,56.45000076293945,-0.007514860118881028
289,2018-01-05,57.70000076293945,58.0,56.7400016784668,57.2400016784668,2317200.0,0.008388667109336723,1.3773607992169057,0.275448226396302,65.34788156851153,54.92387718406245,-1.8215131867958476,-1.8091690521597954,-4.155709069998629,-8.298073350219255,39.459724377894545,1.2599983215332031,0.4700971620317347,1.7470006942749023,0.3839367476134825,3.110064640936322,1.065468720944196,2.4285326676056087,-4.5,93.75001490116355,54.397895895910885,0.6815319733307083,1,-2.1000003814697266,-2.1000003814697266,-4.679999351501465,-7.864999771118164,-3.1599998474121094,4,-0.023570200907607086,1.984421550999842,57.22000122070313,1.0,56.06000137329102,-1.105260251970085,55.36999893188477,-0.023570200907607086
290,2018-01-08,58.56000137329102,58.68999862670898,57.290000915527344,57.81999969482422,958600.0,0.014904689757022416,1.8000061035389336,1.6087025027781157,68.79606983236431,56.265292395823955,-2.44829610257905,-2.51622117811727,-4.8631535763448355,-9.034853327878366,38.68315670848089,1.3999977111816335,0.44254027282141806,2.4280012130737347,0.7091193301629275,4.146883095984542,1.5685602716183311,3.2874421545291383,-5.36000061035157,97.63210739523501,52.91936557465196,0.8594409414554044,1,-2.615001678466804,-2.615001678466804,-5.470000267028816,-8.725000381469734,-4.319999694824226,0,-0.04713118291505547,1.3773607992169057,57.70000076293945,1.984421550999842,57.22000122070313,1.0,56.06000137329102,-0.04713118291505547
291,2018-01-09,58.040000915527344,58.70000076293945,57.97999954223633,58.4900016784668,891700.0,-0.008879789029527685,-1.526304518046084,-0.6081077597983312,61.94030381863302,56.978444411879714,-1.7659838544189057,-1.951351418791063,-4.192849315760817,-8.398833887518379,36.90174178315072,0.720001220703125,0.415704003008841,1.8160007476806612,-0.1034673078719095,3.735468803233232,0.8562667199043759,2.7757347754569466,-4.6204002380371065,88.00000277432528,42.14027134002936,0.9597340277762836,1,-2.0900001525878906,-2.0900001525878906,-4.904999732971191,-8.204999923706055,-2.6399993896484446,1,-0.019124751771921633,1.8000061035389336,58.56000137329102,1.3773607992169057,57.70000076293945,1.984421550999842,57.22000122070313,-0.019124751771921633
292,2018-01-10,57.86999893188477,58.45500183105469,57.56999969482422,58.2599983215332,997800.0,-0.0029290486037378827,1.2692176022379373,0.8666638409697633,62.720395882628544,57.57743778587506,-1.3122777575230558,-1.7954311332903146,-3.8785124103799546,-8.112783271582053,34.409271831633625,0.8850021362304688,0.4988563795827048,1.596498870849615,-0.4415945952634317,3.634592336962662,0.5774521377930881,2.615545603906142,-4.133574249267582,84.90905761718763,37.165124680179616,1.0190467330565247,1,-1.9199981689453196,-1.9199981689453196,-4.582498550415046,-7.894998550415046,-2.2899971008300852,2,-0.05425953771563652,-1.526304518046084,58.040000915527344,1.8000061035389336,58.56000137329102,1.3773607992169057,57.70000076293945,-0.05425953771563652
293,2018-01-11,58.0,58.2400016784668,57.52999877929688,58.02000045776367,1429700.0,0.0022464328756639507,2.086949671191723,0.05128330529363527,62.720395882628516,58.26760563327577,-1.1667898595010513,-1.8427012769982554,-3.8455074185579576,-8.12320491839072,32.585814687084635,0.7100028991699148,0.5486610974130457,1.6139999389648452,-0.547105692504573,3.7751055704342633,0.5334471232301397,2.6945527546995507,-3.965760752563476,64.28565867785645,16.416849591084656,1.0805528157347073,1,-2.049999237060547,-2.049999237060547,-4.533498764038086,-7.910999298095703,-3.7099990844726562,3,-0.0610344985435749,1.2692176022379373,57.86999893188477,-1.526304518046084,58.040000915527344,1.8000061035389336,58.56000137329102,-0.0610344985435749
294,2018-01-12,58.27999877929688,58.43999862670898,57.61999893188477,57.9900016784668,1095800.0,0.004827565160291147,1.688537712545433,-14.499523173755838,68.57885475613317,60.10535031434149,-1.1928530123370038,-2.0315363277518657,-3.975550847345069,-8.283656194878922,30.73503800776892,0.8199996948242045,0.6762614215198397,1.7699987411499123,-0.5296857981707603,4.069683280470585,0.6201564714895724,2.919841010810252,-3.9658138409301813,70.21262205003526,17.487780504207294,1.1498422696603376,1,-2.329998016357429,-2.329998016357429,-4.768498420715339,-8.190998077392585,-4.770000457763679,4,-0.05490729264357752,2.086949671191723,58.0,1.2692176022379373,57.86999893188477,-1.526304518046084,58.040000915527344,-0.05490729264357752
295,2018-01-16,58.52000045776367,59.09000015258789,58.34500122070313,58.4000015258789,1013600.0,0.004118079675596187,-5.478264475146707,0.4137935570434629,67.95211342624887,63.38470069036237,-1.2385979950177841,-2.13943882293254,-4.0713221286400625,-8.404854189238442,29.526601214062364,0.8100013732910085,0.7900318239919457,1.8565004348754854,-0.5525118533963607,4.2655127231473315,0.6519942907395659,3.061006579011405,-3.9426665699226078,63.461590189389604,8.436039629245123,1.2045061441359222,1,-2.375,-2.375,-4.968249320983887,-8.430999755859375,-4.770000457763672,1,-0.06801092807763831,1.688537712545433,58.27999877929688,2.086949671191723,58.0,1.2692176022379373,57.86999893188477,-0.06801092807763831
296,2018-01-17,59.34000015258789,59.63000106811523,58.5,58.7400016784668,680100.0,0.014012298161481418,-1.0925910227609752,5.000031789426541,77.01295658037043,66.10334395433367,-1.6050153614987792,-2.800592771210205,-4.749096328938407,-9.09895812772961,28.78637227418378,1.1300010681152273,0.9205089693652013,2.4845001220703153,-0.13680957695179785,5.1058098210924285,1.1738452725592623,3.7951549715813684,-4.401652963567081,86.19044764515385,23.741932115495025,1.3106548495110555,1,-2.924999237060547,-2.924999237060547,-5.737500190734863,-9.17500114440918,-4.630001068115234,2,-0.08594537345815423,-5.478264475146707,58.52000045776367,1.688537712545433,58.27999877929688,2.086949671191723,58.0,-0.08594537345815423
297,2018-01-18,59.02999877929688,59.52999877929688,58.62900161743164,59.36999893188477,1657000.0,-0.00522415524930675,1.7302950611218897,-0.5666683620919853,73.09181514190863,67.57342076549189,-0.9268872614601449,-2.383612513978825,-4.307855447478907,-8.654164902201963,27.43547030637125,0.9009971618652415,1.055947960419843,2.028998756408697,-0.7393404585509273,4.7973379713683215,0.6448291489288849,3.4131683638885093,-3.6224862023666304,71.42849357769215,4.7591449681387274,1.3841696074798129,1,-0.8449974060058665,-2.6149978637695384,-4.797499656677253,-8.004999160766609,-4.409999847412109,3,-0.06149411025722573,-1.0925910227609752,59.34000015258789,-5.478264475146707,58.52000045776367,1.688537712545433,58.27999877929688,-0.06149411025722573
298,2018-01-19,60.040000915527344,60.27999877929688,59.18000030517578,59.18000030517578,976700.0,0.01710998063894076,-1.558134170791876,-2.5294124246878122,75.05991902241438,68.65253603814776,-1.670473457157179,-3.2291768933205987,-5.170241691556555,-9.52277234010677,26.091698222124638,1.25,1.431922332632972,2.829500770568849,-0.19445621813922997,5.853457759276928,1.3175222762148096,4.341479264922889,-4.210239489478596,90.97752340087425,23.19733279236172,1.5119784943540393,1,-1.2550010681152344,-3.3000011444091797,-5.4175004959106445,-8.502500534057617,-5.650001525878906,4,-0.07428379441145594,1.7302950611218897,59.02999877929688,-1.0925910227609752,59.34000015258789,-5.478264475146707,58.52000045776367,-0.07428379441145594
299,2018-01-22,60.29999923706055,60.849998474121094,60.040000915527344,60.27000045776367,794100.0,0.004330418347245013,-2.306126897625535,0.03488227675165451,74.03242060105467,69.23435279022448,-1.701843786744405,-3.3191099520719405,-5.263664180173826,-9.63587387749542,25.51101078835095,0.80999755859375,1.6830958897159576,2.8734991073608427,-0.38818445594873197,6.135182670670417,1.2426573257060554,4.50434088901563,-3.93620932862202,78.04391855878899,8.390980059413664,1.6308417816547889,1,-1.1100006103515625,-3.2749996185302734,-5.612499237060547,-8.549999237060547,-6.209999084472656,0,-0.0996682984672318,-1.558134170791876,60.040000915527344,1.7302950611218897,59.02999877929688,-1.0925910227609752,59.34000015258789,-0.0996682984672318
300,2018-01-23,60.31999969482422,60.65999984741211,59.849998474121094,60.15999984741211,577400.0,0.0003316825541745949,-1.0769196911083614,5.33354526958291,85.6114732782152,71.86448273017804,-1.6158586519711093,-3.1136169533373987,-5.136955632773407,-9.51040366059236,24.67200756795683,0.8100013732910156,1.8028327403308921,2.6489995956420884,-0.7140809752988346,6.0120801665830115,0.9674593101716269,4.33053988111255,-3.328140587190134,77.44684581145968,0.33900782089922643,1.6815402854704606,1,-1.1300010681152344,-3.2950000762939453,-5.604999542236328,-8.569999694824219,-5.8600006103515625,1,-0.11289790132202782,-2.306126897625535,60.29999923706055,-1.558134170791876,60.040000915527344,1.7302950611218897,59.02999877929688,-0.11289790132202782
301,2018-01-24,59.86999893188477,60.75,59.79999923706055,60.4000015258789,828300.0,-0.007460224887535283,-1.835814777068613,-3.3125193715279373,78.39041539794485,73.60559600965763,-0.9822700107124902,-2.471350770874558,-4.517626876972628,-8.917668798957443,23.81124154140065,0.9500007629394531,1.8388336052412413,1.9964988708496136,-1.3849752885207778,5.377973030220005,0.3057617911644215,3.687235950534806,-2.338000312942505,55.8756898153797,-25.093435858978467,1.6907370796851946,1,-0.6800003051757884,-2.8449993133544993,-5.05799865722657,-8.119998931884773,-4.5,2,-0.10222146385617292,-1.0769196911083614,60.31999969482422,-2.306126897625535,60.29999923706055,-1.558134170791876,60.040000915527344,-0.10222146385617292
302,2018-01-25,59.2400016784668,60.459999084472656,58.9000015258789,60.06999969482422,704600.0,-0.010522753710664579,-1.0662242286597665,1.5660263284798566,66.34303487976612,74.00811145378403,-0.15365994951739737,-1.6038216743532772,-3.7330919755105256,-8.152101623409365,22.969723769618692,1.559997558593757,1.7502274641617817,1.163501548767087,-2.0187337052939753,4.345736802828149,-0.4276160782634477,2.7546191757976217,-1.2434830797994962,17.435932548222063,-60.550269355084914,1.5911176270305316,1,-0.0050029754638671875,-2.2150020599365234,-4.428001403808594,-7.490001678466797,-3.3600006103515696,3,-0.07646864391701658,-1.835814777068613,59.86999893188477,-1.0769196911083614,60.31999969482422,-2.306126897625535,60.29999923706055,-0.07646864391701658
303,2018-01-26,59.79999923706055,59.86000061035156,58.79999923706055,59.22999954223633,445000.0,0.009453030768520554,2.0724568774878374,-0.6867482615509769,66.77314502791558,73.80747703953762,-0.4821829656503738,-1.9204697487087898,-4.155293519433371,-8.580039848721313,22.03963440237401,1.0600013732910156,1.7890400103303818,1.5064990997314425,-1.5121810630679775,4.5251792625308624,-0.0028409816682639644,3.015839181131149,-1.4039934558297134,48.780505959303675,-26.08759320214515,1.5093400813997095,1,-0.2024993896484375,-2.7749996185302734,-4.987998962402344,-6.929998397827148,-2.979999542236328,4,-0.08662207978700964,-1.0662242286597665,59.2400016784668,-1.835814777068613,59.86999893188477,-1.0769196911083614,60.31999969482422,-0.08662207978700964
304,2018-01-29,59.09000015258789,60.22999954223633,59.08000183105469,59.4900016784668,709100.0,-0.011872894540651435,-4.4762034514078115,-0.7017574386636506,54.337141786851426,72.29470241293792,0.3964934663817914,-1.0077477014513931,-3.3325727679111594,-7.736777561391719,20.85658704353718,1.1499977111816406,1.8271275353433012,0.6350000381469698,-2.17381651801999,3.4438165943139296,-0.7694082399365101,2.0394083162304497,-0.35043539435242366,14.87183600329433,-54.75733439459755,1.4044082780834792,1,0.5849990844726562,-2.065000534057617,-3.977999687194824,-6.194999694824219,-2.779998779296868,0,-0.07953969793201321,2.0724568774878374,59.79999923706055,-1.0662242286597665,59.2400016784668,-1.835814777068613,59.86999893188477,-0.07953969793201321
305,2018-01-30,58.25,59.09500122070313,58.040000915527344,58.66999816894531,950300.0,-0.014215605862561542,-1.5119164396003801,1.049991416963894,51.63296325432224,69.47470315448813,1.3345036610992054,-0.027385959703195795,-2.3663331719202603,-6.760339617363215,18.114448192628412,1.0550003051757884,1.8436537126811956,-0.2950000762939453,-2.944126740892642,2.3541265883047515,-1.6195634085932937,1.029563256005403,2.5999984741210938,7.7490463253614115,-57.09612646672178,1.324563332299347,1,1.1949996948242188,-1.2250003814697266,-2.792499542236328,-5.295000076293945,-1.5800018310546875,1,-0.07141630639334096,-4.4762034514078115,59.09000015258789,2.0724568774878374,59.79999923706055,-1.0662242286597665,59.2400016784668,-0.07141630639334096
306,2018-01-31,58.599998474121094,59.13999938964844,58.18999862670898,58.459999084472656,861000.0,0.006008557495640998,-1.7941186370316806,-0.3333333333333333,55.52193567413116,67.52249432473506,0.9705619973455981,-0.12964045596197593,-2.6063113004013587,-6.9698412320177425,16.30695162949838,0.9500007629394602,1.8017019971306212,-0.10650157928466797,-2.2942973991039253,2.0812942405345893,-1.2003994891942966,0.9873963306249607,2.1938000488281233,23.140412492039573,-37.54887313034656,1.0938979099096282,1,0.845001220703125,-1.5749988555908203,-3.0249977111816406,-5.57499885559082,-1.2699966430664062,2,-0.07064845558787414,-1.5119164396003801,58.25,-4.4762034514078115,59.09000015258789,2.0724568774878374,59.79999923706055,-0.07064845558787414
307,2018-02-01,57.4000015258789,58.79999923706055,57.0099983215332,58.4000015258789,1690200.0,-0.02047776415509872,-1.0112297425303085,-7.142888283378746,46.09375620882303,64.30403178989158,2.1400808492226986,1.2394399540066203,-1.3002325395330985,-5.637453737515038,14.491961974469575,1.7900009155273438,1.7232855436231276,-1.3734985351562585,-3.2846207310854254,0.5376236607729084,-2.329059633120842,-0.4179374371916751,3.3387210449218827,12.11189616445345,-46.13458275577171,0.9555610979645829,2,1.5299968719482493,-0.3750019073486257,-1.7950010299682546,-4.325000762939446,-0.14000320434569602,3,-0.035365897909931165,-1.7941186370316806,58.599998474121094,-1.5119164396003801,58.25,-4.4762034514078115,59.09000015258789,-0.035365897909931165
308,2018-02-02,56.790000915527344,57.6500015258789,56.224998474121094,57.1500015258789,1788400.0,-0.010627188051145486,1.0955917826970012,0.3600006103515554,40.69913304873094,60.60033317296672,2.50389909050552,1.9136901699185316,-0.6045253871387004,-4.900299446959721,15.389684953827503,1.4250030517578054,1.4695844625924153,-1.9619991302490263,-3.954643943826518,0.030645683328465623,-2.9583215370377687,-0.9656767234602839,3.799572685302735,14.107422989331234,-40.86460719973677,0.9963224067887458,2,1.6974983215332031,0.2349987030029297,-1.2500009536743164,-3.690000534057617,-0.31999969482421164,4,-0.01602394493294168,-1.0112297425303085,57.4000015258789,-1.7941186370316806,58.599998474121094,-1.5119164396003801,58.25,-0.01602394493294168
309,2018-02-05,56.34000015258789,57.52999877929688,56.16999816894531,56.7400016784668,2142200.0,-0.007923943576067405,-2.675650040208692,1.1111134658585393,36.73964717271309,55.17013027235539,2.6072848816465637,2.378527323787573,-0.07389204154180362,-4.330378674997526,16.34153044661682,1.3600006103515696,1.2497541522422324,-2.3439998626708984,-4.567277165628056,-0.1207225597137409,-3.455638514149477,-1.2323612111923197,3.987698940639646,5.723970160602542,-46.18416177945679,1.1116386514785799,2,2.1199989318847656,0.6849994659423828,-0.7875003814697266,-2.934499740600586,-0.2599983215332031,0,0.00851969366234151,1.0955917826970012,56.790000915527344,-1.0112297425303085,57.4000015258789,-1.7941186370316806,58.599998474121094,0.00851969366234151
310,2018-02-06,55.79999923706055,56.7400016784668,54.34000015258789,55.22000122070313,2049700.0,-0.009584680760824194,-1.051283221690954,-1.4499895096225195,27.707788233236656,49.53872725405447,2.7252903966639295,2.8471276489013633,0.5256877823573518,-3.6811622974265177,17.142149350072366,2.4000015258789062,0.8819020243620628,-2.7460006713867173,-5.317106252694408,-0.17489509007902626,-4.031553462040563,-1.4604478807328718,4.195083782224415,30.41665242777704,-16.44634190185634,1.2855527906538442,2,1.6000003814697266,1.2250003814697266,-0.18249893188476562,-2.2449989318847656,-0.18000030517577414,1,0.009139823354903376,-2.675650040208692,56.34000015258789,1.0955917826970012,56.790000915527344,-1.0112297425303085,57.4000015258789,0.009139823354903376
311,2018-02-07,56.93000030517578,57.22999954223633,55.51800155639648,55.66999816894531,1652700.0,0.020250915476083486,-1.1892622295069064,2.1724249061121133,38.01369982319995,46.39102335888045,1.2677061836729777,1.7177755721694794,-0.5365004389575105,-4.686604001394123,17.793598810532245,1.7119979858398509,0.5127802872411493,-1.5604995727539048,-4.223860656354795,1.102861510846985,-2.8921801145543498,-0.2288190309534599,2.4995744274394767,58.071764220869305,13.724755343542505,1.3316805418004434,2,0.3549995422363281,0.09499931335449219,-1.0300006866455078,-3.220001220703125,-1.2700004577636719,2,-0.004567049619475072,-1.051283221690954,55.79999923706055,-2.675650040208692,56.34000015258789,1.0955917826970012,56.790000915527344,-0.004567049619475072
312,2018-02-08,54.72999954223633,57.5,54.68999862670898,57.13000106811523,1622100.0,-0.03864396190314867,-1.2661270723160953,-1.9047598864069795,23.316557599476454,41.56251364460943,3.0851187529262916,3.8688308944449687,1.7203646664363532,-2.378681702870651,19.115736074897303,2.8100013732910227,-0.015226607947845139,-3.6035003662109375,-6.747666217774132,-0.4593345146477432,-5.175583291992531,-2.031417440429344,4.190617732376197,11.782454013324953,-25.56455895488825,1.572082925781596,2,2.5550003051757812,2.2950000762939453,1.1750001907348633,-0.9349994659423828,0.740001678466804,3,0.04750598045980037,-1.1892622295069064,56.93000030517578,-1.051283221690954,55.79999923706055,-2.675650040208692,56.34000015258789,0.04750598045980037
313,2018-02-09,54.459999084472656,55.56499862670898,52.91999816894531,55.08000183105469,1810400.0,-0.0049333173766118454,2.3270522638721154,0.2583343134979806,20.682716234263893,37.82313302765527,2.813891978222081,4.068625886350674,2.0452644573034036,-1.9994777121636318,20.85424112754073,2.6450004577636648,-0.4871059681817229,-3.696500778198242,-7.28665268542116,-0.10634887097532442,-5.491576731809701,-1.9014248245867833,4.002556477937404,33.405655350008715,1.1566868404713802,1.7950759536114589,2,1.5699996948242188,2.424999237060547,1.4450006484985352,-0.6649990081787109,1.229999542236321,4,0.051413868603219726,-1.2661270723160953,54.72999954223633,-1.1892622295069064,56.93000030517578,-1.051283221690954,55.79999923706055,0.051413868603219726
314,2018-02-12,55.08000183105469,55.46500015258789,54.349998474121094,54.77999877929688,1267300.0,0.011384553011474452,1.0841158812666225,-0.48387374638527125,25.189398318064917,34.8849591458489,1.7491991240520548,3.3693433821865852,1.4910764049703573,-2.507319380347411,22.482632203641824,1.1150016784667969,-0.8215453977505973,-2.9164981842041016,-6.759776528155037,0.9267801597468335,-4.838137356179573,-0.9948590122286305,2.7174468441396016,47.16163315620263,19.777692586948067,1.9216391719754675,2,0.9499969482421875,1.8049964904785156,0.5149993896484375,-1.0450000762939453,0.279998779296875,0,0.025236008413942246,2.3270522638721154,54.459999084472656,-1.2661270723160953,54.72999954223633,-1.1892622295069064,56.93000030517578,0.025236008413942246
315,2018-02-13,54.540000915527344,55.06999969482422,54.22000122070313,54.959999084472656,1404800.0,-0.009803937864484302,1.656247764823667,-1.3999796551549082,24.97652975661508,31.491025155013773,1.9082678093673948,3.79021059531474,2.0784342455196523,-1.8613102767590348,23.595476165944547,0.8600006103515554,-1.251997069901016,-3.2574991226196275,-7.388067033961207,0.8730687887219517,-5.3227830782904135,-1.1922151669488414,2.6721536989170716,35.37122486715197,11.112474355792852,2.0652839556707887,2,1.319997787475586,2.3449974060058594,1.0599994659423828,-0.5,0.04000091552734375,1,0.028236173261392716,1.0841158812666225,55.08000183105469,2.3270522638721154,54.459999084472656,-1.2661270723160953,54.72999954223633,0.028236173261392716
316,2018-02-14,54.2400016784668,54.83000183105469,53.93000030517578,54.33000183105469,1668100.0,-0.005500535974049425,-1.5352052137564944,0.21428701180744777,25.775193082090667,29.233407029821286,1.7039501709772793,3.887873655161144,2.407484152014085,-1.4433570543941912,24.347330689314322,0.9000015258789062,-1.577725809761958,-3.3024984359741225,-7.655804434087521,1.0508075621392763,-5.479151435030822,-1.1258454369174231,2.457094162517727,28.821025803334944,3.5464231359615717,2.176652999056699,2,1.0449981689453125,2.6449966430664062,1.7049980163574219,0.14499855041503906,-0.19000244140625,2,0.02544242645121142,1.656247764823667,54.540000915527344,1.0841158812666225,55.08000183105469,2.3270522638721154,54.459999084472656,0.02544242645121142
317,2018-02-15,55.4000015258789,55.4000015258789,53.86999893188477,54.459999084472656,3528800.0,0.021386427203460512,2.255316213232926,-10.44445386343399,29.853493993075503,28.02833602363735,0.2574937013941323,2.573947400030171,1.2877118176650768,-2.4697958577458152,24.914206663986977,1.5300025939941264,-1.8229537103148203,-1.9609987258911232,-6.3556689717996235,2.433671520017377,-4.158333848845373,0.23633639706312692,0.8438425944609165,93.76192543385862,68.50869523516755,2.197335122954251,2,-0.1750030517578054,1.484996795654304,0.549999237060554,-1.0100002288818288,1.029998779296882,3,0.004693110367727238,-1.5352052137564944,54.2400016784668,1.656247764823667,54.540000915527344,1.0841158812666225,55.08000183105469,0.004693110367727238
318,2018-02-16,55.58000183105469,55.849998474121094,54.849998474121094,55.06999969482422,1263800.0,0.003249102892022515,-1.1052530135963186,0.5425540549315021,33.10877170824587,27.624905416474327,-0.12538009200380884,2.153072298999639,1.1669790095502321,-2.510479340246036,24.73378754193658,1.0,-2.1508300522809733,-1.5579984664916964,-5.831236667577812,2.7152397345944195,-3.6946175670347543,0.5786206340513615,-2.660003662109375,86.36380275313311,57.32722726096775,2.1366191005430566,2,-0.37000274658203125,1.3049964904785156,0.3699989318847656,-1.1900005340576172,0.4199981689453125,4,-0.001979140099453769,2.255316213232926,55.4000015258789,-1.5352052137564944,54.2400016784668,1.656247764823667,54.540000915527344,-0.001979140099453769
319,2018-02-20,54.290000915527344,55.56999969482422,54.2400016784668,55.27999877929688,1143100.0,-0.023209803401024187,-1.440371531763586,-1.9411641509716357,31.734328251060475,28.07229875178809,0.9423454252219798,3.1302213641275145,2.5024794661938046,-1.0929967058211787,24.25004036022676,1.3400001525878906,-2.365448073889155,-2.54749946594238,-6.728774558053175,1.6337756261684149,-4.638137011997777,-0.45686191988698255,-1.3114027404785134,21.212226300224167,-10.082628801620231,2.090637546055397,2,0.9199981689453125,2.5949974060058594,1.6599998474121094,0.10000038146972656,2.0999984741210938,1,0.025787395239870392,-1.1052530135963186,55.58000183105469,2.255316213232926,55.4000015258789,-1.5352052137564944,54.2400016784668,0.025787395239870392
320,2018-02-21,53.5099983215332,54.959999084472656,53.47000122070313,54.41999816894531,877100.0,-0.01436733433119275,-2.0101147883986554,0.9191937485068638,27.41793921874921,26.89499201796023,1.5235701685962226,3.5562052883852573,3.302769946157767,-0.1968971303310667,24.140925087646675,1.4899978637695241,-2.5200482112985796,-2.987001991271974,-7.082447579437357,1.1084435968934088,-5.034724785354669,-0.9392791971892791,-0.47397214050293,1.6805523944462701,-29.379839095046478,2.0477227940826928,2,1.7000007629394531,3.375,2.44000244140625,0.970001220703125,4.710002899169929,2,0.03457302087176273,-1.440371531763586,54.290000915527344,-1.1052530135963186,55.58000183105469,2.255316213232926,55.4000015258789,0.03457302087176273
321,2018-02-22,53.75,54.27000045776367,53.290000915527344,53.52000045776367,1400100.0,0.004485174471968056,-1.840584036842309,-0.2527467920905802,32.29875369444278,27.89301380628982,0.8773061696470847,2.987363871530185,3.046932983299193,-0.32684986469227795,23.988851833415037,0.9799995422363281,-2.610118044980723,-2.441000366210936,-6.387121069532952,1.5051203371110802,-4.414060717871948,-0.4679400145499244,-0.6576943731079083,17.968731373530744,-14.848702663857829,1.97306035166101,2,0.6349983215332031,3.134998321533203,2.395000457763672,0.9955005645751953,4.319999694824219,3,0.01544189453125,-2.0101147883986554,53.5099983215332,-1.440371531763586,54.290000915527344,-1.1052530135963186,55.58000183105469,0.01544189453125
322,2018-02-23,54.709999084472656,54.75,53.31000137329102,53.97999954223633,707000.0,0.0178604480832123,2.555546136565913,3.1739173701756425,40.243904184639746,30.066479134109358,-0.0959148009396884,1.7608680888269745,2.0600056022244004,-1.1750501957215675,24.84252139198125,1.4399986267089773,-2.5622134685734537,-1.2545011520385714,-4.977467866450191,2.468465562373048,-3.1159845092443774,0.6069822051672347,-1.5625396006359864,55.468731373530744,19.446670589173465,1.861483357205808,2,-0.1399993896484375,2.174999237060547,1.7050018310546875,0.4050006866455078,4.420001983642571,4,-0.01206360552836172,-1.840584036842309,53.75,-2.0101147883986554,53.5099983215332,-1.440371531763586,54.290000915527344,-0.01206360552836172
323,2018-02-26,54.61999893188477,55.06999969482422,54.349998474121094,54.93999862670898,623700.0,-0.0016450402868573022,1.482754991976007,-0.4383560212159814,41.650488169636105,31.895489117617267,0.021420733561058114,1.5208739127670725,2.1579053307076066,-0.9830183041945801,25.744234052828887,0.720001220703125,-2.7029265367675492,-1.08550128936767,-4.381185756596288,2.210183177860948,-2.7333435229819756,0.5623409442466354,-1.4184886682424178,58.33327756287593,17.715375546498265,1.6478422336143075,2,-0.04999923706055398,2.2649993896484304,2.680002212524407,0.49500083923339133,4.8100013732910085,0,0.03313807046294914,2.555546136565913,54.709999084472656,-1.840584036842309,53.75,-2.0101147883986554,53.5099983215332,0.03313807046294914
324,2018-02-27,54.38999938964844,54.90999984741211,54.38999938964844,54.61999893188477,530100.0,-0.004210903455402093,-3.521752110526927,0.7187492549412838,42.942950281825304,33.89175806486285,0.16008502537535918,1.4553224294381408,2.3916828347465895,-0.6453807238889198,26.364187824105755,0.5200004577636719,-2.492713641895328,-1.080500793457034,-4.009969895887018,1.8489683089729496,-2.5452353446720295,0.3842337577579613,-1.1355193617965114,61.79770946559913,19.067806643199845,1.4647345512149923,2,0.18000030517578125,2.4949989318847656,3.372500419616699,1.0499992370605469,7.080001831054695,1,0.02960104115496609,1.482754991976007,54.61999893188477,2.555546136565913,54.709999084472656,-1.840584036842309,53.75,0.02960104115496609
325,2018-02-28,54.09000015258789,54.821998596191406,54.08000183105469,54.58000183105469,941000.0,-0.005515705836129148,-1.909800812308797,2.1304463204683137,34.49782841455732,34.86093976847025,0.43531704237175006,1.50483918535582,2.703335132846256,-0.2581944582817428,28.299455730653598,0.7419967651367188,-2.2280139901515597,-1.1725000381469712,-3.851006297851235,1.5060062215572927,-2.511753167999103,0.16675309170516073,-0.7836097558105806,44.943808184888645,3.9829275713554537,1.3392531298521313,2,0.4799995422363281,2.7449989318847656,4.017498970031738,1.6349983215332031,7.6899986267089915,2,0.04252170882921513,-3.521752110526927,54.38999938964844,1.482754991976007,54.61999893188477,2.555546136565913,54.709999084472656,0.04252170882921513
326,2018-03-01,54.459999084472656,55.11999893188477,53.9900016784668,54.08000183105469,776000.0,0.006840431333721586,-3.035722070844712,-0.7755019423749134,48.15825204773105,36.89480177454309,0.11153570690026982,0.8524865230807137,2.3479170713311674,-0.540843787590056,30.17363570710162,1.1299972534179759,-2.0308123611105415,-0.595501136779788,-2.7828577946848583,1.5918555211252823,-1.6891794657323231,0.49817719217274714,-1.102736526148469,63.53587084808593,18.104032174025356,1.0936783289525356,3,0.1100006103515625,2.375,3.6475000381469727,1.2649993896484375,7.8300018310546875,3,0.06904153873374752,-1.909800812308797,54.09000015258789,-3.521752110526927,54.38999938964844,1.482754991976007,54.61999893188477,0.06904153873374752
327,2018-03-02,55.36999893188477,55.43000030517578,54.040000915527344,54.22999954223633,731200.0,0.016709509047192928,1.206344496854394,3.0000200774991654,55.70890384240767,39.405927567227735,-0.8975550745364913,-0.2291420118010663,1.4433855213348963,-1.3659379122175608,31.765846095477414,1.3899993896484375,-1.757232231220243,0.41599884033203693,-1.4826262024541776,2.3146238831182515,-0.5333136810610668,1.3653113617251407,-1.9628816552446509,95.83323399216445,46.860974854249875,0.9493125213931071,3,-0.9399986267089915,1.3199996948242116,2.737500190734856,0.354999542236321,8.4000015258789,4,0.048762882698642374,-3.035722070844712,54.459999084472656,-1.909800812308797,54.09000015258789,-3.521752110526927,54.38999938964844,0.048762882698642374
328,2018-03-05,55.88000106811523,55.93000030517578,55.0099983215332,55.209999084472656,1070700.0,0.00921080271028818,1.389614121307301,0.587721352946678,55.089050805817905,42.00089673997856,-1.5204149833912268,-0.854632022475748,0.9535949498027279,-1.7824165760193367,32.60474429372856,0.9200019836425781,-1.4540511890745336,0.9715009689330998,-0.7797611202649364,2.722763058131136,0.0958699243340817,1.8471320135321179,-2.424026167525483,97.42271791473519,46.22944936899478,0.8756310445990194,3,-1.2700004577636648,0.694997787475593,2.2499980926513743,-0.15500259399413352,7.879997253417976,0,0.05816034248171165,1.206344496854394,55.36999893188477,-3.035722070844712,54.459999084472656,-1.909800812308797,54.09000015258789,0.05816034248171165
329,2018-03-06,56.81999969482422,56.84000015258789,55.60499954223633,55.849998474121094,784800.0,0.01682173601899506,1.4455405905592107,1.4477587296526513,63.80144182588175,46.04350814077106,-2.306327175722302,-1.8517675738671073,0.04095650846493726,-2.6258293019921126,33.12779203039718,1.2350006103515625,-1.2392055880976045,1.8874996185302706,0.04296384054580216,3.732035396514739,0.9652317295380399,2.8097675075225013,-3.2650637780510294,99.2982291764265,44.19908724329523,0.9222678889922333,3,-1.7549991607666016,-0.24500083923339844,1.4912500381469727,-1.095001220703125,6.5,1,0.04593454108359163,1.389614121307301,55.88000106811523,1.206344496854394,55.36999893188477,-3.035722070844712,54.459999084472656,0.04593454108359163
330,2018-03-07,56.31000137329102,56.63999938964844,55.86000061035156,56.31000137329102,872200.0,-0.008975683285328384,1.363646872507478,0.0,62.219595020627345,49.36804606590268,-1.516897592954784,-1.3719423200936447,0.590683730076698,-2.0264992633472403,32.442189090654914,0.9599990844726562,-1.0994881645081307,1.352001190185554,-0.5560390302118563,3.2600414105829643,0.39798107998684884,2.306021300384259,-2.557961602368948,81.40354164714726,22.03109835190331,0.9540201101987058,3,-1.2350006103515696,-0.28000259399414773,2.0399980545043874,0.014997482299797582,7.8100013732910085,2,0.09163558376078473,1.4455405905592107,56.81999969482422,1.389614121307301,55.88000106811523,1.206344496854394,55.36999893188477,0.09163558376078473
331,2018-03-08,56.66999816894531,56.9000015258789,56.16999816894531,56.36000061035156,846300.0,0.006393123545989532,-1.1159442724457997,100.0,58.278989219374544,51.37194440309544,-1.585909099916897,-1.8471193261088885,0.26284538302301286,-2.2994332531646577,32.156892200375914,0.7300033569335866,-0.8157844170088637,1.7249980926513686,-0.12925480607912476,3.579250991381862,0.7978716432861219,2.6521245420166153,-2.732680775123292,91.95792629899773,35.40975292980827,0.9271264493652476,3,-1.224996566772461,-0.6399993896484375,1.5650014877319336,-0.0049991607666015625,8.060005187988295,3,0.09017118008575853,1.363646872507478,56.31000137329102,1.4455405905592107,56.81999969482422,1.389614121307301,55.88000106811523,0.09017118008575853
332,2018-03-09,57.33000183105469,57.38999938964844,56.65999984741211,56.9900016784668,966600.0,0.011646438740685383,2.173943691172202,1.0967833234888757,60.73619430894082,53.49257841857374,-2.0508505406136592,-2.426771928690968,-0.3360352428949085,-2.872442473974118,31.386301451791937,0.7299995422363281,-0.3617231663382583,2.2550016403198256,0.12078352121424274,4.3892197594254085,1.1878925807670342,3.322110699872617,-3.155669706668114,97.47909530808475,42.855788561974364,1.0671090595527915,3,-1.6400012969970703,-1.4700031280517578,0.9049978256225586,-0.5550022125244141,8.169998168945312,4,0.08651663921255826,-1.1159442724457997,56.66999816894531,1.363646872507478,56.31000137329102,1.4455405905592107,56.81999969482422,0.08651663921255826
333,2018-03-12,57.2599983215332,57.66999816894531,56.849998474121094,57.459999084472656,798000.0,-0.001221062398145012,1.645164862886008,-0.5882372740634362,71.42853997365498,56.65764393988815,-1.751131308351546,-2.251689272078778,-0.21348849803629832,-2.7259857160863987,29.804037048091224,0.8199996948242188,0.015331721270271714,2.0449981689453125,-0.27832539594704286,4.368321733837668,0.8833363864991313,3.2066599513914937,-2.764099470620444,80.14527263557886,20.415985973786903,1.1616617824461781,3,-1.4299983978271484,-1.9650001525878906,0.7175006866455078,-0.3449993133544922,8.250003814697266,0,0.11369197218055649,2.173943691172202,57.33000183105469,-1.1159442724457997,56.66999816894531,1.363646872507478,56.31000137329102,0.11369197218055649
334,2018-03-13,56.47000122070313,57.59000015258789,56.36000061035156,57.31999969482422,391700.0,-0.01379666650344602,-1.299065220646431,4.249976158233004,71.32567352231308,60.7496267296388,-0.7096890797980322,-1.4252930806466466,0.6080601128569256,-1.855848474533829,27.966886441080053,1.2299995422363281,0.22721009092541067,1.1855010986328196,-1.2030638551733261,3.5740660524389654,-0.008781378270249718,2.379783575535889,-1.5932104516264687,33.70173663800411,-31.991830824441436,1.194282476903072,3,-0.6400012969970774,-1.1750030517578196,1.286248207092278,0.5349979400634695,8.779998779296868,1,0.1290950406099407,1.645164862886008,57.2599983215332,2.173943691172202,57.33000183105469,-1.1159442724457997,56.66999816894531,0.1290950406099407
335,2018-03-14,56.08000183105469,56.91999816894531,55.9000015258789,56.75,468300.0,-0.006906310983139541,1.0198063180795114,0.7882345549362337,66.43161519423225,62.78000041258338,-0.008629778920706599,-0.9633991251402065,1.006709331007741,-1.3925920060530927,26.103739544364785,1.0199966430664134,0.43004457658364004,0.7185016632080092,-1.6682982564192201,3.1053015828352386,-0.474898296605609,1.9119016230216275,-0.8680261739937833,10.169528054242441,-59.01789250567243,1.1933999598136151,3,-0.22500228881835938,-0.785003662109375,1.6624975204467773,0.9449977874755859,9.279998779296875,2,0.1291012415723627,-1.299065220646431,56.47000122070313,1.645164862886008,57.2599983215332,2.173943691172202,57.33000183105469,0.1291012415723627
336,2018-03-15,55.61999893188477,56.63999938964844,55.290000915527344,56.22000122070313,502200.0,-0.008202619189559002,-1.1428575753630537,0.895528251611287,56.904399289389715,62.91283324002583,0.7076391136942348,-0.4160399587120267,1.5050121393438332,-0.8571117093583283,24.192840475901882,1.3499984741210938,0.6364715305955286,0.1894989013671946,-2.139888140027594,2.518885942761983,-0.9751946193302032,1.3541924220645924,2.0499992370605398,13.865478873284884,-54.70028690130049,1.1646935206973947,3,0.7199993133544851,-0.32500076293946023,1.5925006866455007,1.4050006866455007,10.040004730224616,3,0.15282279715802982,1.0198063180795114,56.08000183105469,-1.299065220646431,56.47000122070313,1.645164862886008,57.2599983215332,0.15282279715802982
337,2018-03-16,55.65999984741211,56.25,55.22999954223633,55.72000122070313,1027100.0,0.0007191822419185812,-1.217387518503315,0.10000190734136873,57.951076222773594,63.230836064132006,0.7969038457212818,-0.4591021379802811,1.4823213640108008,-0.8259055508565964,22.8428529568188,1.0200004577636719,0.9763758683058796,0.21649990081787251,-2.115071468869587,2.548071270505332,-0.9492857840258608,1.3822855856616059,1.9623983764648472,17.622973245511865,-50.0792713703431,1.1657856848437311,3,0.7899990081787109,-0.3650016784667969,1.494999885559082,1.364999771118164,9.78000259399414,4,0.16295371064294395,-1.1428575753630537,55.61999893188477,1.0198063180795114,56.08000183105469,-1.299065220646431,56.47000122070313,0.16295371064294395
338,2018-03-19,55.47000122070313,55.86000061035156,55.18999862670898,55.52000045776367,976200.0,-0.003413557801470457,-1.1967118798816547,0.8333015449168152,58.30770639272847,62.62042101600385,1.0310542213454355,-0.2927778963148526,1.6503832443083084,-0.5693929120487695,21.91849416065368,0.6700019836425852,1.1464189799168594,0.03200130462646911,-2.2987330970544164,2.3627357063073546,-1.1333658962139737,1.1973685054669119,2.0567010559081993,11.66676733222551,-54.43674049794344,1.1653672008404414,3,0.9599971771240163,-0.1750030517578196,1.6849985122680593,1.5549983978271413,10.379997253417976,0,0.18081843444332502,-1.217387518503315,55.65999984741211,-1.1428575753630537,55.61999893188477,1.0198063180795114,56.08000183105469,0.18081843444332502
339,2018-03-20,55.68999862670898,55.959999084472656,55.5099983215332,55.66999816894531,422400.0,0.0039660609548306525,-1.6470621234390603,-0.40001525902181145,62.461050860268,62.647249442630596,0.708405915785697,-0.42426555468511395,1.3950790054094782,-0.7180476767416266,20.568718260710618,0.48999786376952414,1.1925596292370173,0.1819988250732365,-2.0868351211333263,2.4508327712797993,-0.9524181480300413,1.3164157981765143,1.6965014309082136,28.90174175154175,-38.23099327383835,1.1344169731032814,3,0.7399997711181712,-0.20999908447264914,0.7674999237060618,1.1949996948242259,10.720005035400412,1,0.1763333408453669,-1.1967118798816547,55.47000122070313,-1.217387518503315,55.65999984741211,-1.1428575753630537,55.61999893188477,0.1763333408453669
340,2018-03-21,55.36000061035156,55.69499969482422,54.58000183105469,55.52999877929688,769300.0,-0.005925624429790277,3.459991455078125,-8.499713904256666,57.053306530788504,62.51106247723215,0.994005011688472,0.05421600354024747,1.657483000860438,-0.31630490543427925,19.039217245171354,1.1149978637695312,1.2035637904314598,-0.24049930572509481,-2.3082926340484633,1.8272940225982737,-1.2743959698867755,0.7933973584365859,1.894709361411138,37.864063287013714,-28.49579750973343,1.033896664161684,3,0.7649993896484375,0.11999893188476562,1.0974979400634766,1.5249977111816406,11.229995727539048,2,0.17864883093587136,-1.6470621234390603,55.68999862670898,-1.1967118798816547,55.47000122070313,-1.217387518503315,55.65999984741211,0.17864883093587136
341,2018-03-22,54.58000183105469,55.77000045776367,54.56999969482422,55.0,636900.0,-0.014089573170109837,-4.454518657234013,2.470604075038044,43.68001933594918,60.615931924677525,1.6163353962815634,0.9481993599265763,2.376194196732257,0.5319506911684329,17.30754839999732,1.2000007629394531,1.0272145556840968,-1.0619981765747042,-3.0028349565709576,0.8788386034215492,-2.0324165665728273,-0.09157978657658106,2.460731489451369,0.5953651436641977,-59.473656100374,0.970418389998126,3,1.5399971008300781,0.8999977111816406,1.792496681213379,2.3049964904785156,10.739997863769531,3,0.19750821578689126,3.459991455078125,55.36000061035156,-1.6470621234390603,55.68999862670898,-1.1967118798816547,55.47000122070313,0.19750821578689126
342,2018-03-23,54.04999923706055,54.959999084472656,54.040000915527344,54.75,806600.0,-0.009710563873462252,-1.5555596763853494,1.6666757493188011,35.406676149672435,56.61350261090169,1.8239480791281153,1.503295959537354,2.842967424183861,1.1243083277204136,16.168839603750346,0.9199981689453125,0.8760132799344831,-1.5590007781982393,-3.5870455157968735,0.4690439594003948,-2.5730231469975564,-0.5449784093989223,2.7436607208773296,0.5207464098101392,-52.55859013708595,1.0140223687993166,3,1.7650012969970703,1.4300003051757812,2.0349998474121094,2.8349990844726562,10.920001983642564,4,0.2148011949848132,-4.454518657234013,54.58000183105469,3.459991455078125,55.36000061035156,-1.6470621234390603,55.68999862670898,0.2148011949848132
343,2018-03-26,56.43000030517578,56.61000061035156,54.48500061035156,54.52999877929688,1135000.0,0.044033322880850934,-1.1356806845759548,-2.7142849357769068,47.47082077847539,53.96296341714194,-0.7668076513284063,-0.7738261398920727,0.4218981931333161,-1.171839543514281,14.690434491414692,2.5600013732910156,0.7954398270070797,0.7305002212524414,-1.273112253551119,2.734112696056002,-0.2713060161493388,1.7323064586542216,-2.3899993896484375,92.99609624319069,43.87271071631751,1.0018062374017798,3,-0.9500007629394531,-0.9500007629394531,-0.3750019073486328,0.4549980163574219,7.709999084472656,0,0.15966688087017555,-1.5555596763853494,54.04999923706055,-4.454518657234013,54.58000183105469,3.459991455078125,55.36000061035156,0.15966688087017555
344,2018-03-27,56.0,57.540000915527344,55.77000045776367,57.31000137329102,1010600.0,-0.007620065618471061,1.0,-0.6894738532828518,47.96853650134809,51.911510229043714,-0.458728417718568,-0.22875246441921604,0.7959603791490935,-0.6693751485053241,13.233790584662291,1.7700004577636719,0.6137703555799305,0.21999988555908345,-1.6892354004091246,2.1292351715272915,-0.7346177574250206,1.1746175285431875,-1.9599990844726562,55.99997384207589,10.507072481668644,0.9546176429841052,3,-0.20999908447265625,-0.5200004577636719,0.04749870300292969,0.8849983215332031,8.040000915527344,1,0.17589282989501975,-1.1356806845759548,56.43000030517578,-1.5555596763853494,54.04999923706055,-4.454518657234013,54.58000183105469,0.17589282989501975
345,2018-03-28,56.38999938964844,56.56000137329102,55.790000915527344,55.97000122070313,832600.0,0.006964274815150606,1.0263112984992029,-0.32060895317244903,48.17233260160236,50.94128059706734,-0.8941608571815536,-0.4612556150642604,0.3456642193082331,-0.989655073519252,11.50729507279623,0.770000457763679,0.3532881368635543,0.49499931335449077,-1.256156783676417,2.2461554103853985,-0.3805787351609595,1.370577361869941,-2.209998474121093,67.14281354631696,26.390295798898038,0.875578048515453,3,-0.5999984741210938,-0.9099998474121094,-0.3425006866455078,0.4949989318847656,8.699996948242173,2,0.1776911576682927,1.0,56.0,-1.1356806845759548,56.43000030517578,-1.5555596763853494,54.04999923706055,0.1776911576682927
346,2018-03-29,58.22000122070313,58.5,56.7599983215332,56.7599983215332,1344500.0,0.03245259533360856,-1.383559209993442,3.4762125340600214,55.03963309791378,50.61778691652735,-2.5888078445499545,-2.1029433967784428,-1.5510478750216095,-2.7457734918989303,10.51699965975798,2.1100006103515625,0.1839491771014039,2.1370010375976634,0.23378364350703862,4.040218431688288,1.1853923405523545,3.088609734642972,-3.9056003051757884,93.72199917547798,57.66048357650818,0.9516086970453113,3,-1.9500007629394602,-2.3250007629394602,-2.1725025177002024,-1.335002899169929,7.989997863769524,3,0.1437649423169558,1.0263112984992029,56.38999938964844,1.0,56.0,-1.1356806845759548,56.43000030517578,0.1437649423169558
347,2018-04-02,58.06999969482422,58.9000015258789,57.45000076293945,58.5,1876100.0,-0.002576460369869804,1.3577183830690087,-0.29452017213133885,54.54546232975684,50.1997597984194,-2.3032032978608967,-1.8343408052600836,-1.4608812645575995,-2.527120208620744,9.913474460671903,1.450000762939446,0.07543548495480934,1.8519994735717802,-0.2143178303793647,3.918316777522925,0.8188408215962042,2.885158125547356,-3.5044628342285122,81.2004154260624,48.62020607050266,1.0331586519755729,4,-1.5999984741210938,-1.9649982452392578,-2.4350013732910156,-1.1850013732910156,8.59000396728517,0,0.12484932044258645,-1.383559209993442,58.22000122070313,1.0263112984992029,56.38999938964844,1.0,56.0,0.12484932044258645
348,2018-04-03,59.13000106811523,59.5,57.58000183105469,58.43999862670898,1578900.0,0.018253855327391877,1.6853115513276478,-1.6046557016376573,64.48801009606132,50.42497749128532,-3.1172478603479163,-2.7809573874472235,-2.602194280209382,-3.5106510120967087,9.95088736804089,1.9199981689453125,0.11966089465641261,2.7495008468627873,0.3164693954254503,5.182532298300124,1.5329851211441152,3.9660165725814593,-4.217707034296865,90.08045637284611,55.260976460232754,1.2165157257186696,4,-2.3600006103515554,-2.385000228881829,-3.4025020599365163,-2.245002746582024,8.60000228881838,1,0.09876543289523121,1.3577183830690087,58.06999969482422,-1.383559209993442,58.22000122070313,1.0263112984992029,56.38999938964844,0.09876543289523121
349,2018-04-04,59.43000030517578,59.66999816894531,58.25,58.72999954223633,1883600.0,0.005073553723007107,1.4067837157201555,1.0144902697921274,68.42682624879879,51.688701904397576,-3.1636257351216273,-3.0307862374061827,-2.9900774175833718,-3.725271970232825,10.933999769320742,1.4199981689453125,0.17196577547058212,2.9190000534057603,0.13241619790426995,5.705583908907251,1.5257081256550151,4.3122919811565055,-4.058935674739253,93.81448366856156,53.56873143453576,1.3932919277507438,4,-2.575000762939453,-2.6000003814697266,-3.7025012969970703,-2.545001983642578,8.599998474121108,2,0.07925288676235231,1.6853115513276478,59.13000106811523,1.3577183830690087,58.06999969482422,-1.383559209993442,58.22000122070313,0.07925288676235231
350,2018-04-05,61.47000122070313,62.834999084472656,60.06000137329102,62.0,3817100.0,0.03432611315921008,1.5227286914183,-0.7571402880638152,77.41331397026256,55.43684575265461,-4.744737465200878,-4.9164615806267165,-5.09671399337612,-5.678821335139389,12.45106848675234,3.404998779296875,0.3031643928083696,4.701000976562504,1.143828957809788,8.25817299531522,2.9224149671861426,6.479586985938866,-5.58306456564555,77.5309021836393,32.54585672234373,1.7785860093763584,4,-3.032501220703132,-3.0575008392334055,-5.742502212524421,-4.585002899169929,6.459999084472649,3,0.04180900673154109,1.4067837157201555,59.43000030517578,1.6853115513276478,59.13000106811523,1.3577183830690087,58.06999969482422,0.04180900673154109
351,2018-04-06,61.77999877929688,62.56000137329102,60.93999862670898,61.29999923706055,1652400.0,0.00504307064320253,-1.700002861021122,-0.9056615995854461,77.97074817241463,60.16618708851486,-4.387391143669348,-5.08469695944499,-5.456611807393877,-5.887392337390018,14.303751069545967,1.6200027465820455,0.41651843599176175,4.75549850463868,0.5527751955952098,8.958221813682151,2.6541368501169416,6.856860159160419,-4.920333384121193,80.40853047331318,30.642034490928445,2.1013616545217357,4,-3.1199989318847727,-3.3674983978271555,-6.077499389648445,-4.895000457763679,5.840003967285149,4,0.05357717099377712,1.5227286914183,61.47000122070313,1.4067837157201555,59.43000030517578,1.6853115513276478,59.13000106811523,0.05357717099377712
352,2018-04-09,62.290000915527344,63.06999969482422,61.77999877929688,62.18000030517578,1087700.0,0.008255133478593857,-1.8351554378081376,0.22916815678420374,80.28418472888212,63.81211641633783,-4.029359713895083,-5.485289432262718,-5.991306963088,-6.2974014103047935,16.267711226533265,1.2900009155273366,0.6385056568899827,5.017500686645505,0.19866087189808468,9.836340501392925,2.608080779271795,7.426920594019215,-4.593788803850082,85.79236643343037,29.917402232965962,2.4094199073737106,4,-2.8700008392333984,-3.7350006103515625,-6.587501525878906,-5.405002593994141,5.019996643066406,0,0.062931419350295,-1.700002861021122,61.77999877929688,1.5227286914183,61.47000122070313,1.4067837157201555,59.43000030517578,0.062931419350295
353,2018-04-10,63.77000045776367,63.97000122070313,62.38000106811523,63.0,1306900.0,0.02375982534088239,1.7179443707227284,6.9999653211263695,82.26836690793908,67.62320868373683,-4.870915150011982,-6.80127424085736,-7.49736407448011,-7.6808796718393495,18.1865845957765,1.6800003051757884,1.1030137944895273,6.172000122070315,0.5450138660308426,11.798986378109788,3.358506994050579,8.985493250090052,-5.213982332782898,96.50348391158428,35.679209596763826,2.813493128019738,4,-3.8899993896484375,-4.7649993896484375,-8.210000991821289,-6.885002136230469,3.3699989318847656,1,0.04531916549475068,-1.8351554378081376,62.290000915527344,-1.700002861021122,61.77999877929688,1.5227286914183,61.47000122070313,0.04531916549475068
354,2018-04-11,63.7599983215332,63.86999893188477,63.27999877929688,63.33000183105469,1569100.0,-0.00015684704655272164,-1.2264047733865586,0.5584366686318126,84.42619644614288,71.65141577757467,-4.072684386811446,-6.5531020277785075,-7.491184089264934,-7.58317448420231,20.694456836448825,0.5900001525878906,1.7328060728308685,5.797498130798338,-0.4338278636715387,12.028824125268216,2.6818351335634034,8.913161128033273,-4.229463239322406,94.62908165306139,29.62402748342842,3.115662997234938,4,-3.394998550415039,-4.754997253417969,-8.167498588562012,-6.875,3.240001678466797,2,0.06226482339883699,1.7179443707227284,63.77000045776367,-1.8351554378081376,62.290000915527344,-1.700002861021122,61.77999877929688,0.06226482339883699
355,2018-04-12,63.31999969482422,64.08999633789061,63.08000183105469,63.84000015258789,1163700.0,-0.006900856936823185,-1.0199967193478086,-1.2093132601733483,86.84650839650948,75.18551303297419,-2.8455248429810496,-5.8424349297497,-7.033119381887715,-7.046762387812656,22.985329452361224,1.0099945068359233,2.141397031864301,4.995499610900879,-1.605582991588065,11.596582213389816,1.694958309656407,8.29604091214535,-2.9903607076848004,75.55564436338751,2.30392409432433,3.3005413012444698,4,-2.550001144409187,-4.2550010681152415,-7.5,-6.435001373291016,3.470001220703125,3,0.07438406675888953,-1.2264047733865586,63.7599983215332,1.7179443707227284,63.77000045776367,-1.8351554378081376,62.290000915527344,0.07438406675888953
356,2018-04-13,64.12000274658203,64.25,63.0099983215332,63.63000106811523,1476700.0,0.012634287043801207,2.3066879612628237,-0.942310090598994,91.50864092780411,79.29253287720167,-3.040322255648597,-6.29577605771069,-7.8166709873664075,-7.756057843559333,24.888158598440313,1.2400016784667969,2.647662337624382,5.370502471923828,-1.5825567734686103,12.323561717316274,1.893972849227609,8.847032094620047,-3.0382922892923716,94.73695590397469,11.777765309522309,3.4765296226962223,4,-3.2050018310546875,-4.975002288818359,-8.567502975463867,-7.235004425048828,2.6199951171875,4,0.059419797183287715,-1.0199967193478086,63.31999969482422,-1.2264047733865586,63.7599983215332,1.7179443707227284,63.77000045776367,0.059419797183287715
357,2018-04-16,64.73000335693361,64.94999694824219,63.86999893188477,64.25,1246900.0,0.009513421463227978,1.347845917817292,0.9795953320721669,90.05789792673573,82.13363152505437,-2.912535513317181,-6.526027388925478,-8.364107290930846,-8.267050710185188,26.923293780612333,1.0799980163574148,3.196467635763213,5.527002906799332,-1.7530645043434134,12.80707031794207,1.8869692012279629,9.167036612370701,-3.014634991101879,91.43992435903392,9.347558552919637,3.6400337055713696,4,-3.130004882812514,-5.235004425048842,-8.992503166198745,-7.845005035400405,0.3099975585937358,0,0.044646983466267054,2.3066879612628237,64.12000274658203,-1.0199967193478086,63.31999969482422,-1.2264047733865586,63.7599983215332,0.044646983466267054
358,2018-04-17,65.5,65.55000305175781,64.45999908447266,64.84999847412111,2760600.0,0.011895513720592277,1.90664767814455,1.3541603751092046,94.39250437263938,85.01870687214777,-2.9993361060596015,-6.857670230811166,-9.04163710692206,-8.940221194518642,29.097562387734687,1.0900039672851562,3.6085513717818074,5.795499610900876,-1.7777766527244694,13.368775874526222,2.0088614790882033,9.582137742713549,-3.1377059176861763,98.03137958119508,12.11641820616056,3.786638131812671,4,-2.694997787475586,-5.704998016357422,-9.725000381469727,-8.615001678466797,-0.3399963378906108,1,0.027633550512881744,1.347845917817292,64.73000335693361,2.3066879612628237,64.12000274658203,-1.0199967193478086,63.31999969482422,0.027633550512881744
359,2018-04-18,65.51000213623047,65.97000122070311,64.95999908447266,65.5,1868200.0,0.0001527043699307562,1.1720468920482405,0.015387865769921813,94.18602845939562,86.88234181538478,-2.2978338300494414,-6.423602659763759,-8.942642635624154,-8.85315441795867,31.5495291002174,1.0100021362304545,4.088093275272875,5.314501571655271,-2.4341817280247824,13.063184871335324,1.440159921815237,9.188843221495297,-2.5101662600278445,84.45950561056401,-3.6717926086080297,3.874341649840028,4,-2.0550022125244283,-5.5050010681152415,-9.947503089904785,-8.625003814697266,-0.31000518798828125,2,0.024881654713250212,1.90664767814455,65.5,1.347845917817292,64.73000335693361,2.3066879612628237,64.12000274658203,0.024881654713250212
360,2018-04-19,65.25,65.61000061035156,64.73000335693361,65.47000122070311,685500.0,-0.003968892195878482,2.519989013671818,-21.99542334095968,90.1713865693127,88.23796830392901,-1.6150956026486156,-5.675671193361964,-8.557009358565153,-8.504753024949657,33.22637781255631,0.8799972534179545,4.4163865585352085,4.559999465942383,-3.15158091018597,12.271579842070743,0.7042092778782063,8.41578965400656,-1.6561310548972799,75.67565826016504,-11.263137376414207,3.855790188064179,4,-1.375,-5.244998931884773,-9.687500953674316,-8.365001678466797,0.18000030517578125,3,0.026819923371647514,1.1720468920482405,65.51000213623047,1.90664767814455,65.5,1.347845917817292,64.73000335693361,0.026819923371647514
361,2018-04-20,65.36000061035156,65.56999969482422,64.58000183105469,65.25,2933100.0,0.0016858331088362988,2.7358495998157424,-0.5000000000000323,91.84842305529423,89.52288367353034,-1.300645320486069,-5.203435466999522,-8.57393925468807,-8.527851019955236,35.02046685204038,0.9899978637695312,4.725625249425796,4.131000137329103,-3.283660154294779,11.545660428952978,0.42366999151715845,7.83833028314104,-1.29090521012877,70.95238354741066,-16.021911603297312,3.707330145811938,4,-1.184999465942397,-5.354999542236335,-9.785001754760742,-8.47500228881836,-0.8000030517578125,4,0.02187882943424113,2.519989013671818,65.25,1.1720468920482405,65.51000213623047,1.90664767814455,65.5,0.02187882943424113
362,2018-04-23,65.66000366210939,66.09999847412111,65.45999908447266,65.63999938964844,537000.0,0.004590009928951977,-2.368374558303962,0.18185601331681667,91.06915535014328,90.50074905599747,-1.198362346537408,-4.837047054310119,-8.70454316302024,-8.731778172201885,36.54827220229259,0.7399978637695455,4.767190169946545,3.850502967834487,-2.993591832473996,10.69459776814297,0.4284555676802455,7.272550367988728,-1.2107270977905387,73.1710380632498,-12.85638091613113,3.4220474001542422,4,-1.1050052642822408,-5.590003967285163,-9.842505455017104,-8.775005340576186,-0.6600036621093892,0,0.016448281166992595,2.7358495998157424,65.36000061035156,2.519989013671818,65.25,1.1720468920482405,65.51000213623047,0.016448281166992595
363,2018-04-24,65.44000244140625,66.12999725341797,65.04000091552734,66.04000091552734,665200.0,-0.0033506123733297866,1.7948941164963075,-29.99351639967358,88.18293654717505,90.91816462277883,-0.8007686000921126,-4.118591708171024,-8.30550233547011,-8.416004966845925,39.76854232393285,1.089996337890625,4.784277678714034,3.180001640319823,-3.3521902436701794,9.712193524309818,-0.08609430167517473,6.44609758231482,-0.8600006103515625,55.4840742071559,-28.33730919498332,3.266095941994998,4,-0.8700046539306641,-5.355003356933594,-9.567503929138184,-8.555004119873047,-1.69000244140625,1,-0.006112492526831104,-2.368374558303962,65.66000366210939,2.7358495998157424,65.36000061035156,2.519989013671818,65.25,-0.006112492526831104
364,2018-04-25,65.84999847412111,65.95999908447266,65.05000305175781,65.33000183105469,814300.0,0.006265220315081033,1.4594558370191664,-0.8666632758160531,85.09610094266941,90.7236749056855,-0.9869042284560834,-3.955620962922133,-8.54799076239729,-8.725595271650562,42.87157683149358,0.9099960327148438,4.748027300112568,3.0974977493286246,-2.9117866657251597,9.106782164382409,0.0928555418017396,6.102139956855517,-0.9599975585937699,81.9355092758954,-2.5708044859314043,3.0046422075268917,4,-1.280000686645522,-5.764999389648452,-9.987500190734877,-8.965000152587905,-1.7399978637695455,2,-0.010478281366747222,1.7948941164963075,65.44000244140625,-2.368374558303962,65.66000366210939,2.7358495998157424,65.36000061035156,-0.010478281366747222
365,2018-04-26,66.41000366210939,66.75,65.61000061035156,66.04000091552734,1045900.0,0.008504255139935468,1.1714368755676658,0.711548336927983,85.67022743543521,90.07496229542227,-1.1873611869108345,-3.9278458869798385,-8.913118884513494,-9.187625163326004,46.2509146067881,1.1399993896484375,4.546054278667356,3.156502723693862,-2.2609253187312106,8.573930766118927,0.44778870248133273,5.865216744906398,-1.3700027465820455,84.33195277506341,-0.6640881665776419,2.7087140212125336,4,-1.1000041961670064,-6.015003204345717,-10.455004692077651,-9.525005340576186,-1.1300048828125,3,-0.01822024766063335,1.4594558370191664,65.84999847412111,1.7948941164963075,65.44000244140625,-2.368374558303962,65.66000366210939,-0.01822024766063335
366,2018-04-27,66.58999633789061,66.84999847412111,66.33999633789061,66.54000091552734,474200.0,0.0027103247380773077,-1.2666531034365667,0.13512176010882912,84.90253949695548,89.50214469211338,-1.095324408335344,-3.6349964044829335,-8.882453669128196,-9.275425159280871,48.45013010348452,0.5100021362304972,4.332385560691421,2.9179956436157113,-2.1437024811553016,7.979693768386724,0.38714658123021195,5.448844706001218,-1.5399932861327983,85.63522171640388,0.7093456504676681,2.530849062385506,4,-0.9349975585937358,-6.144996643066385,-10.787496566772447,-9.704998016357408,-0.8599929809570028,4,-0.017419974418211193,1.1714368755676658,66.41000366210939,1.4594558370191664,65.84999847412111,1.7948941164963075,65.44000244140625,-0.017419974418211193
367,2018-04-30,65.31999969482422,66.66000366210939,65.26999664306639,66.56999969482422,810100.0,-0.019071883359509156,-1.0592603476727613,-25.002289027933248,63.025202002619636,86.01688887322229,0.2985613530279352,-1.8909487850497015,-7.449609281028046,-7.921121892439018,50.06446072785258,1.3900070190429972,4.103934307389437,1.285499000549322,-3.0771197944054336,5.648117795504071,-0.8958103969280558,3.4668083980267,1.5299987792968892,15.469566683527109,-65.18314791082948,2.1813093974773747,4,0.3950004577636719,-4.874999999999993,-9.520000457763672,-8.435001373291016,-0.6599960327148295,0,-0.011635060315082768,-1.2666531034365667,66.58999633789061,1.1714368755676658,66.41000366210939,1.4594558370191664,65.84999847412111,-0.011635060315082768
368,2018-05-01,64.97000122070311,65.15000152587889,64.45999908447266,65.02999877929689,945900.0,-0.005358213039747484,3.5999694827326536,0.04799804687502274,59.61846945056797,82.17604898335254,0.6319271811405258,-1.1394177674409818,-6.943275342627203,-7.480012546738223,51.11789722663359,0.8600006103515625,3.7232705922003646,0.6435005187988168,-3.070480679628062,4.3574817172256886,-1.2134900804146156,2.500491118012256,1.8799972534179972,21.339006965414807,-55.1686339182219,1.8569905992134368,5,0.6849975585937642,-4.302501678466776,-9.322501182556138,-8.085002899169908,-0.11000061035154829,1,0.0004617327802562965,-1.0592603476727613,65.31999969482422,-1.2666531034365667,66.58999633789061,1.1714368755676658,66.41000366210939,0.0004617327802562965
369,2018-05-02,64.13999938964844,65.25,64.0,64.91000366210939,878600.0,-0.012775154924734577,-1.380945460886751,12.833926754826305,56.137721986246525,78.3945306963452,1.3937219741175966,0.06486325494864786,-5.92177249474512,-6.562801288697244,51.971193850127804,1.25,3.3769053851987394,-0.42200126647949787,-3.340895421221859,2.496892888262863,-1.8814483438506784,1.0374458108916826,2.6143991088867296,4.9122619159159715,-68.75329439819612,1.4594470773711796,5,1.2849998474121094,-2.8299999237060476,-8.65999984741211,-7.255001068115234,1.5400009155273438,2,-0.006080439559707607,3.5999694827326536,64.97000122070311,-1.0592603476727613,65.31999969482422,-1.2666531034365667,66.58999633789061,-0.006080439559707607
370,2018-05-03,64.04000091552734,64.30999755859375,63.46500015258789,64.11000061035156,721600.0,-0.0015590657167551258,2.5957826729217732,0.09090819015912481,49.33108789119812,73.67038234477896,1.4572806442970005,0.38711949859063566,-5.602340996596396,-6.383752075843063,51.311854096266885,0.8449974060058594,2.8786748616802598,-0.6504997253418026,-3.1990393674546453,1.8980399167710402,-1.924769546398224,0.6237700957146188,2.54913367309571,16.986737017908165,-51.7821899272798,1.2742698210564216,5,1.1174983978271484,-2.720001220703118,-8.405000686645508,-7.155002593994141,1.3199996948242188,3,0.0010930620522093815,-1.380945460886751,64.13999938964844,3.5999694827326536,64.97000122070311,-1.0592603476727613,65.31999969482422,0.0010930620522093815
371,2018-05-04,65.08999633789061,65.65000152587889,63.86000061035156,63.93999862670898,700300.0,0.016395930783140944,-1.732838876318808,-16.42861035422333,52.80368778380002,69.41866372629637,0.40784679715163463,-0.42391922818283945,-6.423915277956766,-7.367268489535128,50.89892783000571,1.7900009155273295,2.4067194980492204,0.23399581909178835,-1.9177368728800275,2.385728511063604,-0.8418705268941125,1.3098621650776963,1.2492074958496318,50.86054461161103,-14.419339745460192,1.0758663459859066,5,0.0675029754638814,-3.2849979400634552,-9.454996109008775,-8.204998016357408,0.6000061035156392,4,0.0029190728544514766,2.5957826729217732,64.04000091552734,-1.380945460886751,64.13999938964844,3.5999694827326536,64.97000122070311,0.0029190728544514766
372,2018-05-07,66.20999908447266,66.34999847412111,64.87400054931639,65.37000274658203,961600.0,0.017206987395850692,1.6357220708446705,0.7304330519297476,55.24371814275427,65.75875057024962,-0.6994938370147565,-1.301938922732134,-7.328721179401754,-8.424462224090902,50.4132829128641,1.475997924804716,2.095826433294178,1.1579986572265568,-0.7042534238333502,3.020250738286464,0.2268726166966104,2.0891246977565032,-2.7449989318847656,95.14733202430253,32.60536148474769,0.9311260405299518,5,-1.052499771118164,-4.059999465942376,-10.127498626708984,-9.325000762939453,-0.8700027465820455,0,-0.007249595743486603,-1.732838876318808,65.08999633789061,2.5957826729217732,64.04000091552734,-1.380945460886751,64.13999938964844,-0.007249595743486603
373,2018-05-08,66.66000366210939,66.73999786376953,65.86000061035156,66.06999969482422,557300.0,0.006796625643546772,1.3466832141440241,0.7023887375113702,57.97504626842148,62.745300050888744,-1.070853677846543,-1.6067071868477427,-7.550961508802516,-8.790360490429158,49.673807759288124,0.8799972534179688,1.762084163483884,1.4635030746460131,-0.4281663589901257,3.355172508282152,0.5176683578279437,2.4093377914640826,-3.1373035430908374,97.55742724988717,36.2268992524087,0.9458347168180691,5,-1.502504348754897,-4.4450035095214915,-10.372502326965346,-9.775005340576186,-0.8100051879882812,1,-0.030002998651751267,1.6357220708446705,66.20999908447266,-1.732838876318808,65.08999633789061,2.5957826729217732,64.04000091552734,-0.030002998651751267
374,2018-05-09,67.73000335693361,68.30999755859375,66.66999816894531,66.75,1146700.0,0.016051599700592556,-1.8771741967434732,1.6610114698770093,65.46137403360176,60.499871895129466,-2.063085323737212,-2.4917896152881127,-8.368652752956763,-9.76997635929881,49.13845581294724,1.6499938964843608,1.4703704310491048,2.335002517700204,0.2542883972186729,4.415716638181735,1.2946454574594384,3.3753595779409693,-4.078611328125014,88.02900903638914,27.335199123562205,1.0403570602407655,5,-1.8425045013427876,-4.450004577636733,-10.972502708435073,-10.845005035400405,-2.8000030517578267,2,-0.0423741710369816,1.3466832141440241,66.66000366210939,1.6357220708446705,66.20999908447266,-1.732838876318808,65.08999633789061,-0.0423741710369816
375,2018-05-10,68.02999877929689,68.34999847412111,67.72000122070311,68.27999877929689,841400.0,0.004429284032104963,2.2307602018859787,-0.2551011669819583,66.26066350710906,58.42855234070209,-2.356979912479815,-2.551656157120277,-8.397980346213174,-9.971337424820106,48.506831240720054,0.6299972534179972,1.2299139288425351,2.399497985839858,0.2428488662385746,4.556147105441148,1.3211734260392092,3.4778225456405067,-4.099090418701188,92.87305463090877,32.093989690645984,1.0783245598006448,5,-2.122499465942397,-3.8249988555908203,-11.187499046325698,-11.145000457763686,-3.099998474121108,3,-0.034543561903403575,-1.8771741967434732,67.73000335693361,1.3466832141440241,66.66000366210939,1.6357220708446705,66.20999908447266,-0.034543561903403575
376,2018-05-11,67.93000030517578,68.69999694824219,67.73999786376953,68.18000030517578,730800.0,-0.0014699173293464263,-2.0475925208292964,1.0,64.16979002462163,58.55572878759119,-2.287463724513671,-2.2678614934929726,-8.034823446067549,-9.773083069888258,47.83767362679783,0.9599990844726562,1.0549925681657584,2.108999633789068,-0.15621479101294256,4.374214058591079,0.9763924213880557,3.2416068461900807,-3.6455647354980414,79.87461140103022,19.809478532918234,1.132607212401007,5,-1.8475017547607422,-3.1100025177001953,-9.505000114440918,-10.052501678466797,-1.5500030517578125,4,-0.037833058785197826,2.2307602018859787,68.02999877929689,-1.8771741967434732,67.73000335693361,1.3466832141440241,66.66000366210939,-0.037833058785197826
377,2018-05-14,67.62000274658203,68.41000366210939,67.47499847412111,68.09999847412111,693700.0,-0.004563485311365856,-1.4285714285715183,1.9199829101563068,63.456819892227514,58.98221216999781,-1.806917282284175,-1.8237561342121467,-7.4891804067729595,-9.375534353208984,46.803285773912236,0.9350051879882812,0.8094575079660444,1.6545021057128935,-0.6851654980686135,3.9941697094944075,0.4846683038221329,2.824335907603654,-2.8940110390478537,61.97198611663317,1.2725474331089117,1.169833801890756,5,-1.5375041961669922,-2.3800048828125,-9.083752632141113,-9.742504119873047,-0.1399993896484233,0,-0.028541854877007333,-2.0475925208292964,67.93000030517578,2.2307602018859787,68.02999877929689,-1.8771741967434732,67.73000335693361,-0.028541854877007333
378,2018-05-15,67.30999755859375,67.73000335693361,67.0,67.25,831100.0,-0.004584519009117494,-1.6071662125341106,-0.12499602632164172,59.12500298023502,59.31413228044098,-1.2628824967362675,-1.445299042869351,-6.9587149347410175,-8.974580698066958,45.35413849432615,0.730003356933608,0.5528331302735836,1.2539970397949247,-1.149022460482655,3.6570165400725045,0.0524872896561277,2.4555067899337217,-2.1866053269887686,31.527082487710278,-25.392021126213702,1.201509750138791,5,-1.227499008178711,-1.769998550415039,-8.322497367858887,-9.314998626708984,-0.01999664306640625,1,-0.029267587166204256,-1.4285714285715183,67.62000274658203,-2.0475925208292964,67.93000030517578,2.2307602018859787,68.02999877929689,-0.029267587166204256
379,2018-05-16,67.13999938964844,67.30500030517578,66.76999664306639,67.27999877929689,603200.0,-0.002525600581062659,4.631545133312067,-2.3334181078334004,54.796301791758154,59.92137826939209,-0.6957473397781229,-1.208905551548284,-6.595990063408365,-8.715775012614309,43.61942404561574,0.540000915527358,0.5551440234124527,1.0024990081787166,-1.4328971091671718,3.437895125524612,-0.2151990504942347,2.220197066851668,-1.6589466863797355,19.17112373452933,-32.864349256120576,1.2176980586729473,5,-0.8600006103515625,-1.2850017547607422,-7.697498321533203,-8.694999694824219,0.7399978637695312,2,-0.019213597367506385,-1.6071662125341106,67.30999755859375,-1.4285714285715183,67.62000274658203,-2.0475925208292964,67.93000030517578,-0.019213597367506385
380,2018-05-17,67.0,67.30000305175781,66.68000030517578,67.16999816894531,726600.0,-0.0020851860429123015,1.8836804939498244,1.2142779291551902,52.70808515098566,59.91075575463494,-0.10249497877127567,-0.9813949889159943,-6.244475883756579,-8.47809868501659,42.040898911611436,0.6200027465820312,0.6111323706480363,0.7749996185302734,-1.6518721537064494,3.2018713907670033,-0.43843626758808796,1.9884355046486348,-1.1970528722339537,15.841595377032464,-30.624172614008792,1.2134358861183645,5,-0.21300125122070312,-1.1450023651123047,-7.314999580383301,-8.555000305175781,1.150001525878892,3,-0.030895517833197328,4.631545133312067,67.13999938964844,-1.6071662125341106,67.30999755859375,-1.4285714285715183,67.62000274658203,-0.030895517833197328
381,2018-05-18,66.79000091552734,67.09999847412111,66.55000305175781,66.66999816894531,581500.0,-0.003134314693621687,-2.0555897001166414,-0.705906112557221,61.29034148308049,60.58260279244897,0.4179626740406803,-0.6943716711913197,-5.832646788512079,-8.176879339716507,40.51520331816551,0.5499954223632955,0.7659177007595304,0.4935005187988253,-1.9102186302431647,2.8972196678408224,-0.7083590557221697,1.6953600933198203,-0.6973488057136876,12.903106721248166,-35.93506869873325,1.2018595745209981,5,0.48999786376953125,-0.9350032806396484,-6.872502326965339,-8.285003662109382,1.839996337890625,4,-0.027848489068056703,1.8836804939498244,67.0,4.631545133312067,67.13999938964844,-1.6071662125341106,67.30999755859375,-0.027848489068056703
382,2018-05-21,66.73999786376953,67.37000274658203,66.55999755859375,67.16000366210939,676000.0,-0.0007486607437100501,-1.076919314925125,-3.499968211583817,64.25118280203999,61.27995129618435,0.615811415015898,-0.589535418577043,-5.598510614192939,-8.024801740896606,38.779290558865554,0.8100051879882812,1.0082599736001612,0.3894977569580078,-2.0025110811174613,2.781506595033477,-0.8065066620797268,1.5855021759957424,-0.386611270113022,16.1012510910676,-34.71936403133621,1.1960044190377357,5,0.8850021362304688,-0.6574993133544922,-6.709997177124023,-8.154998779296875,1.420005798339858,0,-0.005394075844689095,-2.0555897001166414,66.79000091552734,1.8836804939498244,67.0,4.631545133312067,67.13999938964844,-0.005394075844689095
383,2018-05-22,65.04000091552734,66.30999755859375,64.16999816894531,66.27999877929689,1506600.0,-0.02547193591034036,2.2923183464109442,2.952335107445757,56.35594818473062,60.26823731297645,2.304150786630487,1.1372661375794166,-3.7280814627335275,-6.236050146102421,36.700016411370996,2.5699996948242188,1.1246520924673575,-1.29049911499024,-3.7209423021004966,1.1399440721200236,-2.5057207085453683,-0.0752775214351118,3.6599960327148438,27.18754693859061,-28.224023218452803,1.2152215935551318,5,1.3949966430664062,1.0424976348876953,-4.492502212524414,-6.105003356933594,3.680000305175767,1,0.037515412162667294,-1.076919314925125,66.73999786376953,-2.0555897001166414,66.79000091552734,1.8836804939498244,67.0,0.037515412162667294
384,2018-05-23,65.16000366210939,65.33000183105469,64.83000183105469,64.83000183105469,547100.0,0.0018450606533340075,-2.0302862163036943,-0.2661309673965961,57.887344980878204,59.337868587839694,1.9905873496080773,1.014957672954111,-3.647275756665337,-6.272086265166813,34.508375705256825,0.5,1.1463068455112477,-1.1359966278076001,-3.614276263197226,1.3422830075820258,-2.37513644550242,0.10314318988721993,3.449393310546867,30.937627404746397,-28.122650854535326,1.2391398176948143,5,1.2749938964843608,0.9224948883056499,-3.860001564025893,-5.925003051757827,3.3499984741210795,2,0.032688722125664205,2.2923183464109442,65.04000091552734,-1.076919314925125,66.73999786376953,-2.0555897001166414,66.79000091552734,0.032688722125664205
385,2018-05-24,65.19999694824219,65.55500030517578,64.95999908447266,65.16000366210939,907000.0,0.0006137704709192615,-1.7045359966708282,0.12119110371290312,50.90312542281164,57.86379474319414,1.6840364024666314,0.927204007772886,-3.469282859828411,-6.236448539170219,31.945392337845433,0.595001220703125,1.1078115597552909,-1.0355030059814396,-3.560698277715744,1.4896922657528577,-2.298100641848592,0.2270946298857126,3.3206120483398536,32.18741580855969,-26.757137259645702,1.26259763586715,5,1.0900039672851562,0.8825016021728516,-3.469996452331557,-5.754997253417976,2.7900009155273438,3,0.04110430108306984,-2.0302862163036943,65.16000366210939,2.2923183464109442,65.04000091552734,-1.076919314925125,66.73999786376953,0.04110430108306984
386,2018-05-25,65.43000030517578,66.06999969482422,64.95999908447266,65.12999725341797,1288600.0,0.003527659013790707,-2.4687552154113916,7.501335368182749,42.50000733596063,55.535260014720045,1.1869332079161552,0.6385812093380139,-3.4593034346448377,-6.371471054844704,29.336925449374853,1.1100006103515625,0.9024952372543567,-0.7474998474121151,-3.2916276773119506,1.7966279824877205,-2.01956376236204,0.5245640675378098,3.0035964748535235,39.375010430797914,-14.370907580874828,1.272063914949919,5,0.5200004577636719,0.6524982452392578,-3.489999771118164,-5.98500061035157,2.94000244140625,4,0.04157116319756371,-1.7045359966708282,65.19999694824219,-2.0302862163036943,65.16000366210939,2.2923183464109442,65.04000091552734,0.04157116319756371
387,2018-05-29,64.55999755859375,65.33000183105469,64.16999816894531,64.98000335693361,806100.0,-0.0132966948269021,1.0714300311305782,-1.4000050862113287,31.31665544429714,52.44544362183806,1.762581072259266,1.5270181560888716,-2.355769035131246,-5.421599597873552,27.694991046522855,1.2600021362304688,0.6209710678567149,-1.5795024871826229,-4.19914139017331,1.040136415808064,-2.8893219386779663,-0.26968303568727947,3.7883272492138786,18.22427574208361,-28.741347172520495,1.3098194514953445,5,1.2100028991699219,1.522500991821289,-2.469996452331557,-5.114997863769538,5.319999694824219,1,0.0630421290076777,-2.4687552154113916,65.43000030517578,-1.7045359966708282,65.19999694824219,-2.0302862163036943,65.16000366210939,0.0630421290076777
388,2018-05-30,65.0,65.38999938964844,64.66000366210939,64.80999755859375,784400.0,0.006815403625238803,-1.9796337817639413,-0.45238051988154904,22.645245233919724,48.87310400430046,1.0733170305279174,1.1482497422588835,-2.5461868792665854,-5.796885783318174,26.864008351024793,0.8300018310546875,0.35778023027010875,-1.1409999847412138,-3.7578522831668693,1.4758523136844488,-2.4494261339540486,0.16742616447162106,3.2647582750303883,43.6842718150315,1.8338715199265891,1.30842614921283,5,0.7700004577636719,1.082498550415039,-2.6875009536743164,-5.49000167846679,5.19000244140625,2,0.048615440955529055,1.0714300311305782,64.55999755859375,-2.4687552154113916,65.43000030517578,-1.7045359966708282,65.19999694824219,0.048615440955529055
389,2018-05-31,63.75,65.05999755859375,63.75,65.0,740500.0,-0.019230769230769273,-1.09599609375,-6.5788628332797945,13.97308905580499,44.56921554928038,2.002455129078683,2.495478352374107,-1.0630737564958395,-4.496445428241529,26.519383960179006,1.30999755859375,0.06781328679284115,-2.371500015258789,-5.056070875415372,0.31307084489780124,-3.7137854453370807,-1.0292145851804975,4.432863072908688,0.0,-33.93418981998616,1.3422854300782938,5,1.8100013732910156,2.332498550415039,-1.422501564025879,-4.225002288818359,6.629997253417969,3,0.07796080346200962,-1.9796337817639413,65.0,1.0714300311305782,64.55999755859375,-2.4687552154113916,65.43000030517578,0.07796080346200962
390,2018-06-01,64.11000061035156,64.43000030517578,63.63999938964844,64.12000274658203,799300.0,0.005647068397671484,1.5079503481683318,0.008001708984375,19.193573593454488,39.89179689487749,1.3291735783593595,2.2566926350019116,-1.170333267911694,-4.817131974729378,26.70390405355285,0.7900009155273438,-0.17088745485564516,-2.0149993896484375,-4.6883028731626695,0.6583040938658016,-3.3516511314055606,-0.6783476478913144,3.895547939640778,19.34161159165476,-8.418672304362673,1.336651741757119,6,1.3950004577636719,1.9724979400634766,-1.7825021743774414,-4.585002899169922,6.169998168945327,4,0.06863206183105941,-1.09599609375,63.75,-1.9796337817639413,65.0,1.0714300311305782,64.55999755859375,0.06863206183105941
391,2018-06-04,65.27999877929689,65.27999877929689,64.16999816894531,64.31999969482422,741500.0,0.018249854278685085,1.312503476940889,-95.97940503432636,33.42774612073684,36.466970596954916,-0.08665659296936212,1.161193831499176,-2.04363834391755,-5.9323105487499745,25.961043632571716,1.1699981689453267,-0.3441179971414954,-0.8545013427734176,-3.5136309642108046,1.8046282786639694,-2.184066153492111,0.4750634679452759,2.4636168210748224,93.71425083705438,67.37826020655783,1.329564810718695,6,-0.30500030517579546,0.8024997711181499,-2.427498817443862,-5.259998321533217,4.919998168945298,0,0.04151346714381532,1.5079503481683318,64.11000061035156,-1.09599609375,63.75,-1.9796337817639413,65.0,0.04151346714381532
392,2018-06-05,65.73000335693361,65.80999755859375,64.51000213623047,65.23000335693361,1382300.0,0.0068934526049566625,2.9394492867548454,0.5208338300391725,39.02782501994779,34.54162357864572,-0.7766706138623647,0.7097759759431739,-2.168517385439621,-6.321607790485253,24.949880972947927,1.2999954223632812,-0.49310338975223544,-0.3804969787597514,-3.045415536886779,2.284421579367283,-1.712956257823265,0.9519623003037623,1.767395270794708,96.31362814932596,67.71644665710028,1.3324592790635157,6,-0.8750038146972798,0.3524951934814311,-2.680004119873061,-5.660003662109382,4.809997558593736,1,0.040164297197923915,1.312503476940889,65.27999877929689,1.5079503481683318,64.11000061035156,-1.09599609375,63.75,0.040164297197923915
393,2018-06-06,64.66000366210939,65.72000122070311,63.349998474121094,65.72000122070311,1178700.0,-0.016278710484978975,3.4717135947487545,-2.119995117187443,34.69139593325332,31.9642959066874,0.26122890261542864,1.7099270279081082,-0.8558485468441717,-5.1985821893104855,23.60932318955719,2.380004882812514,-0.73645537617233,-1.3504966735839758,-4.077959098284296,1.3769657511163444,-2.714227885934136,0.0132345387661843,2.6059510113341275,53.25226323281815,22.493526876485863,1.3637312123501617,6,0.04999542236326704,1.3649940490722514,-1.5800037384033345,-4.590003967285163,6.1899948120117045,2,0.08072986847613617,2.9394492867548454,65.73000335693361,1.312503476940889,65.27999877929689,1.5079503481683318,64.11000061035156,0.08072986847613617
394,2018-06-07,64.86000061035156,65.56999969482422,64.15000152587889,64.48999786376953,1227700.0,0.003093055009512291,-1.7047702089009529,-0.3490599988484,36.88726452669726,30.406978029341357,0.01587016834349697,1.3532753974837846,-0.7919867413344832,-5.348322711381655,21.496971214071696,1.4199981689453267,-1.0122515641749033,-1.0069995880126896,-3.654365975910423,1.6403667998850437,-2.3306827819615563,0.31668360593617706,2.092677567146154,61.38222350412639,27.549491108963224,1.3236831939488674,6,-0.15000152587890625,1.1649971008300781,-1.698751449584961,-4.790000915527337,5.339996337890625,3,0.08217702406564631,3.4717135947487545,64.66000366210939,2.9394492867548454,65.73000335693361,1.312503476940889,65.27999877929689,0.08217702406564631
395,2018-06-08,65.68000030517578,66.31300354003906,64.80000305175781,64.98999786376953,768200.0,0.012642610038664515,-1.8280592672874805,1.8648576200589728,43.671607356924994,30.537155809448503,-0.8145380136442668,0.36700954126646934,-1.345731787949461,-6.11661965114169,19.220929114343637,1.51300048828125,-1.0999438101052874,-0.06949996948242188,-2.5134350284192806,2.374435089454437,-1.2914674989508512,1.1524675599860075,0.9844634960518022,78.63644439409116,40.414823697715946,1.2219675294684293,6,-0.8484992980957031,0.3449974060058594,-2.3125009536743164,-5.610000610351555,5.0500030517578125,4,0.0715590275031075,-1.7047702089009529,64.86000061035156,3.4717135947487545,64.66000366210939,2.9394492867548454,65.73000335693361,0.0715590275031075
396,2018-06-11,65.36000061035156,65.93000030517578,65.36000061035156,65.66999816894531,554400.0,-0.004872102517316845,-2.6774463477062413,-0.44927023440955327,42.36727260144604,31.765002160242823,-0.5649192885583574,0.5107876320549565,-0.8167017299020074,-5.7593461443663045,16.67670120197844,0.5699996948242188,-1.2218953383798805,-0.2609996795654297,-2.482320903392491,1.9603215442616317,-1.3716602914789604,0.849660932348101,1.039305964707495,67.83660815671774,25.70913060546745,1.1106606119135298,6,-0.5284996032714844,0.6649971008300781,-2.121251106262207,-5.290000915527337,5.2299957275390625,0,0.07527536907896093,-1.8280592672874805,65.68000030517578,-1.7047702089009529,64.86000061035156,3.4717135947487545,64.66000366210939,0.07527536907896093
397,2018-06-12,65.69000244140625,65.95999908447266,65.29000091552734,65.55000305175781,593100.0,0.00504898757608685,-1.0302862163036945,-0.4516144910415436,54.23729487935719,35.275229898624765,-0.8021252066990314,0.030336780960354304,-0.9246930569951672,-6.044826969788872,14.257096101337972,0.6699981689453125,-1.2803288243230497,0.1655021667480412,-1.8481500960518105,2.179154429547893,-0.8413239646518917,1.1723282981479741,0.6230010986328125,78.97401169512342,33.512706800313616,1.0068261313999272,6,-0.8585014343261719,0.3349952697753906,-2.2087535858154297,-5.620002746582024,4.689994812011719,1,0.06865572140690257,-2.6774463477062413,65.36000061035156,-1.8280592672874805,65.68000030517578,-1.7047702089009529,64.86000061035156,0.06865572140690257
398,2018-06-13,65.33999633789061,66.08999633789061,65.33000183105469,65.80000305175781,1218500.0,-0.005328148736603144,-2.1666719649044137,-3.285776566757595,51.139192830308765,39.40479698468074,-0.44568756391846875,0.2373575025597887,-0.38633841600064045,-5.668009997335076,12.244037514267543,0.7599945068359233,-1.3125292078290727,-0.0860038757324304,-1.9162914130961894,1.7442836616313286,-1.001147644414317,0.8291398929494562,-1.989997863769517,55.015890148107815,7.398638336490379,0.91514376868188,6,-0.5084953308105327,0.6850013732910298,-1.686246871948228,-5.269996643066385,5.080001831054702,2,0.07958379046650266,-1.0302862163036945,65.69000244140625,-2.6774463477062413,65.36000061035156,-1.8280592672874805,65.68000030517578,0.07958379046650266
399,2018-06-14,65.84999847412111,66.01999664306639,65.16999816894531,65.52999877929689,513700.0,0.0078053591186804105,1.5757684349245202,-0.6956413573489685,53.88291593555598,43.25916835602535,-0.7001015155161099,-0.39446807037195697,-0.707853758275931,-6.152114869715959,10.308950874554448,0.8499984741210795,-1.1825794580706201,0.4884983062744226,-1.170356749807766,2.1473533623566183,-0.34092922176667173,1.317925834315517,-2.445200042724622,69.3982209851153,19.01007494725144,0.8294275280410972,6,-1.0184974670410298,0.17499923706053266,-2.1637487411499166,-5.769998550415039,3.169998168945284,3,0.07593014602673032,-2.1666719649044137,65.33999633789061,-1.0302862163036945,65.69000244140625,-2.6774463477062413,65.36000061035156,0.07593014602673032
400,2018-06-15,64.93000030517578,65.90000152587889,64.72000122070311,65.80999755859375,1262100.0,-0.013971119062468729,1.2264047733865586,-2.749994039529838,47.24062200529848,44.79393234319887,0.3893949245274513,0.38208944420409807,0.3280615463432923,-5.211625617538267,8.40526264927343,1.1800003051757812,-1.0615500187226132,-0.32799987792968466,-1.8047185701563393,1.1487188142969629,-1.066359224043012,0.41035946818364266,-1.4714979156494152,15.328454958568265,-34.94695198098276,0.7383593461133254,6,-0.09849929809570312,1.0949974060058594,-0.3462514877319336,-3.780000686645508,3.4099960327148295,4,0.0811642787355158,1.5757684349245202,65.84999847412111,-2.1666719649044137,65.33999633789061,-1.0302862163036945,65.69000244140625,0.0811642787355158
401,2018-06-18,64.93000030517578,65.06999969482422,64.47000122070311,64.5,644400.0,0.0,-1.448984040482594,-0.4886382355236122,52.25886624914644,46.26404803533205,0.3738398181636171,0.24833014545450283,0.43637496541214205,-5.1837412756747625,6.617624200365711,0.599998474121108,-0.7378093184420749,-0.23499984741211222,-1.5283751556754908,1.0583754608512663,-0.8816875015437944,0.41168780671956995,-1.4188680366821274,28.395090799488482,-24.863238399761382,0.6466876541316886,6,-0.09849929809570312,1.0949974060058594,0.1262493133544922,-3.760000228881829,5.480003356933594,0,0.08932701408435806,1.2264047733865586,64.93000030517578,1.5757684349245202,65.84999847412111,-2.1666719649044137,65.33999633789061,0.08932701408435806
402,2018-06-19,66.37999725341797,66.65000152587889,64.51999664306639,64.87000274658203,1463000.0,0.022331694770169275,1.0780504506918835,3.511612639946062,57.49998134116392,48.79833530287767,-1.088753306871297,-1.2964918083555546,-0.9026676931007103,-6.587079873350291,4.7066933952852015,2.1300048828125,-0.4118990494395831,1.232997131347659,0.024691343896222406,2.441302918799096,0.6288442376219336,1.8371500250733845,-2.8172877035363726,87.6144846484711,31.77591162311724,0.604152893725719,6,-0.9799957275390767,-0.4999961853027344,-0.9287490844726562,-5.034997940063477,3.6700057983398438,1,0.06342270651805237,-1.448984040482594,64.93000030517578,1.2264047733865586,64.93000030517578,1.5757684349245202,65.84999847412111,0.06342270651805237
403,2018-06-20,67.48000335693361,67.59999847412111,66.13999938964844,66.62999725341797,2094000.0,0.016571349036309302,1.6789064031133196,0.5629199971705547,70.60772903120284,52.54505358115607,-1.9519429991895834,-2.3234509176205904,-1.924361811229545,-7.642499023982154,5.1577987972919255,1.4599990844726705,-0.22021970927649193,2.21100311279298,0.6170151759090885,3.804991049676879,1.4140091443510272,3.007997081234933,-3.7938021280121177,96.16628682161098,31.890387256636075,0.7969939684419489,6,-1.4450035095214986,-1.9400024414062642,-1.8187551498413228,-6.135004043579116,2.3199996948242045,2,0.04297560391550248,1.0780504506918835,66.37999725341797,-1.448984040482594,64.93000030517578,1.2264047733865586,64.93000030517578,0.04297560391550248
404,2018-06-21,67.29000091552734,67.91000366210939,67.19000244140625,67.61000061035156,2038400.0,-0.00281568512083874,-1.769253341549712,-0.37646752593974886,67.90538189447548,55.23769519643946,-1.5432890113181372,-2.071921033682969,-1.6563181578335957,-7.3972251680933425,5.703488675177085,0.7200012207031392,-0.10354849982638825,1.9145008087158146,0.0840848437506736,3.7449167736809557,0.9992928262332441,2.829708791198385,-3.3689718518938747,81.97667713489798,11.520486915378783,0.9152079824825692,6,-1.0999984741210938,-1.6599998474121094,-1.4787521362304688,-5.920001983642578,2.9499969482421875,3,0.04651504251496763,1.6789064031133196,67.48000335693361,1.0780504506918835,66.37999725341797,-1.448984040482594,64.93000030517578,0.04651504251496763
405,2018-06-22,67.87999725341797,68.15000152587889,67.05999755859375,67.55000305175781,1102700.0,0.008767964480061119,1.5057483360080468,-1.0312328636482846,65.66262125436253,57.82606726898573,-1.998568318045571,-2.5832905602753726,-2.1456237929963464,-7.914545757899553,6.165860337608015,1.090003967285142,0.1784470942886287,2.370497131347662,0.22833433397129,4.512659928724034,1.2994157326594689,3.441578530035855,-3.6398502219064284,92.66292798722945,24.10985808579271,1.0710813986881869,6,-1.5699958801269673,-2.1299972534179688,-1.8124990463256836,-6.509998321533203,2.3899993896484233,4,0.01679433464607305,-1.769253341549712,67.29000091552734,1.6789064031133196,67.48000335693361,1.0780504506918835,66.37999725341797,0.01679433464607305
406,2018-06-25,68.15000152587889,68.37000274658203,67.56999969482422,68.05999755859375,805400.0,0.003977670645048947,2.0188429371374284,0.2727440871153015,64.90144751603364,59.01097311750533,-2.046391253419017,-2.78168962260807,-2.3355143005879455,-8.11515487974404,6.328154265584329,0.8000030517578125,0.45427940988057003,2.5045013427734233,0.05960982649328628,4.949392859053553,1.2820555846333548,3.726947100913492,-3.518869044930611,94.2856916381965,28.03610016324366,1.2224457581400658,6,-1.729999542236314,-2.2900009155273295,-1.829003334045396,-6.780002593994126,1.5499954223632955,0,0.002787891529827391,1.5057483360080468,67.87999725341797,-1.769253341549712,67.29000091552734,1.6789064031133196,67.48000335693361,0.002787891529827391
407,2018-06-26,68.62999725341797,69.55000305175781,68.15000152587889,68.41999816894531,1033900.0,0.007043224017490468,-2.7333753802019247,2.3332203102487368,76.36115678949643,61.81341355741508,-2.3082262334002763,-3.1000799938547914,-2.747832050230187,-8.503099261913157,7.40593317944411,1.4000015258789205,0.6362223901168989,2.780997085571286,0.0551457578346799,5.5068484133078925,1.4180714217029902,4.143922749439582,-3.5502003405936335,73.02038679422583,4.914941164713326,1.3629256638683027,6,-1.6199951171875,-2.1799964904785156,-2.0624990463256836,-7.259998321533203,1.9000015258789062,1,0.02593627393162623,2.0188429371374284,68.15000152587889,1.5057483360080468,67.87999725341797,-1.769253341549712,67.29000091552734,0.02593627393162623
408,2018-06-27,68.16000366210939,69.06999969482422,67.81999969482422,68.75,588600.0,-0.006848223956255062,1.0325273852795593,-2.809518619436808,71.15385743992822,63.732407057900886,-1.5602213149171433,-2.509891943858989,-2.239049565348992,-7.933112821134671,8.372722550784278,1.25,0.8655049673165962,2.153003311157235,-0.7275819966048118,5.033588618919282,0.7127106572762045,3.5932959650382656,-2.454377889834362,44.176854490302986,-23.75543720703446,1.440292653881025,6,-1.1500015258789205,-1.710002899169936,-1.3062543869018697,-6.790004730224624,3.999999999999986,2,0.027728862794927922,-2.7333753802019247,68.62999725341797,2.0188429371374284,68.15000152587889,1.5057483360080468,67.87999725341797,0.027728862794927922
409,2018-06-28,68.72000122070311,68.98000335693361,68.09999847412111,68.20999908447266,606700.0,0.008215926181134092,-1.4109611947786858,-0.8644157657890621,70.15915481699047,66.27891070364444,-1.8665875786686001,-2.8232056643171717,-2.753273714933087,-8.381660795510157,9.2068086318903,0.8800048828125,0.9755145966950352,2.464500808715812,-0.4535263971034027,5.382528014535033,1.0054872058062045,3.923514411625419,-2.4761626293004895,66.6666666666661,0.08472747952542647,1.4590136029096108,6,-1.709999084472642,-2.2700004577636577,-2.4612531661987163,-7.350002288818345,3.8600006103515767,3,0.015715975143628658,1.0325273852795593,68.16000366210939,-2.7333753802019247,68.62999725341797,2.0188429371374284,68.15000152587889,0.015715975143628658
410,2018-06-29,68.51000213623047,69.33999633789061,68.41999816894531,68.98000335693361,857500.0,-0.0030558655521294442,-1.8307237259090152,-0.9215671608300086,71.19785596566251,68.38324289436845,-1.2240866383663302,-2.3891615342847103,-2.49061575227023,-8.051679528131402,10.0797811032866,0.9199981689452983,1.1538169159244944,2.034501647949213,-0.865854088142811,4.934857384041244,0.5843237799032011,3.484679515995225,-1.8033005203781158,47.47479028833668,-18.16570113089149,1.4501778680460153,6,-1.4750022888183594,-2.0600013732910156,-2.251254081726074,-7.140003204345703,3.2599945068359375,4,0.02525172491016736,-1.4109611947786858,68.72000122070311,1.0325273852795593,68.16000366210939,-2.7333753802019247,68.62999725341797,0.02525172491016736
411,2018-07-02,67.98999786376953,68.19999694824219,67.62000274658203,68.12000274658203,763100.0,-0.00759019495324087,3.000052617732176,0.2766054152327687,65.09182804031758,69.22678141649664,-0.2507427263889923,-1.745198361479467,-1.9264555756998476,-7.431541684533691,11.065996024495577,0.8899993896484375,1.2701663922079973,1.3789974212646428,-1.5393501408336192,4.297344983362898,-0.08017635978448823,2.8381712023137737,-0.8852340468904174,19.170728429175117,-42.933216106588375,1.4591737810491288,7,-0.14499664306640625,-1.5399971008300781,-1.8037481307983398,-6.619998931884766,3.4200057983398438,0,0.033534326385261215,-1.8307237259090152,68.51000213623047,-1.4109611947786858,68.72000122070311,1.0325273852795593,68.16000366210939,0.033534326385261215
412,2018-07-03,68.37000274658203,68.62999725341797,67.94000244140625,68.12999725341797,514500.0,0.005589129206532872,-1.2258072455207718,-1.8461267605633802,69.80395950537603,69.13747369140475,-0.35624226664536707,-2.0208924092741967,-2.2666499400868503,-7.673058971191608,11.80330011124192,0.6899948120117188,1.5582763765999772,1.6270023345947209,-1.361538155689317,4.615542824878759,0.13273208945270198,3.1212725797367398,-0.922905436819903,43.60481363360176,-18.59450483884686,1.4942702451420184,7,-0.06500244140625,-1.9200019836425781,-2.353753089904785,-7.000003814697266,3.2599945068359375,1,0.019452890861945127,3.000052617732176,67.98999786376953,-1.8307237259090152,68.51000213623047,-1.4109611947786858,68.72000122070311,0.019452890861945127
413,2018-07-05,69.87999725341797,69.93000030517578,68.26999664306639,68.51999664306639,1000200.0,0.022085628874885854,1.273967162400864,5.6665395130015215,73.29480706879333,69.73629871077341,-1.6650988612651645,-3.2883628429389233,-3.711374471756585,-9.030068246586907,13.071839358609108,1.6600036621093892,1.8622575776869752,2.8759971618652287,-0.25495140175929976,6.006945725489757,1.3105228800529574,4.4414714436775,-2.2599945068359375,97.83536343699633,35.03695298527596,1.5654742818122656,7,-1.3849983215332031,-3.2399978637695312,-3.9537477493286133,-8.509998321533203,1.2099990844726562,3,0.009301682189850391,-1.2258072455207718,68.37000274658203,3.000052617732176,67.98999786376953,-1.8307237259090152,68.51000213623047,0.009301682189850391
414,2018-07-06,70.19000244140625,70.5,69.69999694824219,69.69999694824219,375100.0,0.004436250717985146,-2.265281973032728,0.360297995040892,82.711452346181,71.63061327653102,-1.6991634918949217,-3.3503583907896086,-3.9643790914674355,-9.193632077867527,14.510877984308335,0.8000030517578125,2.0325140874449232,2.9195022583007812,-0.3474588609634566,6.186463377565019,1.2860216986686623,4.5529828179329,-2.25,89.23618561698814,19.589072905042727,1.6334805596321165,7,-1.1550025939941406,-3.265003204345703,-4.2637529373168945,-8.820003509521484,0.7299957275390625,4,0.028066692579867825,1.273967162400864,69.87999725341797,-1.2258072455207718,68.37000274658203,3.000052617732176,67.98999786376953,0.028066692579867825
415,2018-07-09,70.37999725341797,71.04000091552734,70.02999877929689,70.20999908447266,832500.0,0.002706864302652212,-2.8113375942881684,0.34693114937875624,83.11056972973586,73.65384907805348,-1.67319398143988,-3.3415082030768843,-4.112043753712612,-9.225971746103596,16.214336222975632,1.0100021362304545,1.99594947366964,2.874497222900388,-0.5814419711960852,6.330436416996861,1.1465276258521584,4.602466819948617,-2.1100006103515767,80.70163697447498,5.595324398853975,1.7279695970482347,7,-1.0499954223632812,-3.18499755859375,-4.558747291564941,-9.009998321533203,1.3199996948242188,0,0.031258946625347894,-2.265281973032728,70.19000244140625,1.273967162400864,69.87999725341797,-1.2258072455207718,68.37000274658203,0.031258946625347894
416,2018-07-10,70.27999877929689,71.01000213623047,70.02999877929689,70.77999877929688,1437100.0,-0.0014208365732242267,1.041659381705446,-2.941208150076211,78.34304565994871,73.87405895254817,-1.384920526578341,-3.0082514627470545,-3.9758069545216443,-8.962508935863255,18.00985146156375,0.9800033569335795,2.016755629125626,2.5284988403320483,-0.9843664194646493,6.041364100128746,0.7720662104336924,4.284931470230404,-1.4560012817383097,75.48378998973769,1.8787248210182668,1.756432629898349,7,-0.9499969482422017,-3.0849990844726705,-4.4862489700317525,-8.909999847412124,-1.0199966430664205,1,0.021200880615388495,-2.8113375942881684,70.37999725341797,-2.265281973032728,70.19000244140625,1.273967162400864,69.87999725341797,0.021200880615388495
417,2018-07-11,70.19999694824219,70.6500015258789,69.79000091552734,70.20999908447266,447000.0,-0.0011383300006297947,-1.0723051043763616,0.02000427246093807,73.2081642430942,74.10231526401107,-1.1832223701233033,-2.7120988405695527,-3.8188072193274536,-8.736370343290083,19.86443122448285,0.8600006103515625,2.0394504573262537,2.222997283935541,-1.311626026106083,5.757620593977165,0.4556856289147362,3.990308938956346,-0.9327987670898494,69.67499380284809,-1.031770668359684,1.7673116550208114,7,-0.8699951171875,-3.0049972534179688,-4.671248435974121,-8.829998016357422,-3.6100006103515767,2,0.017236563624914547,1.041659381705446,70.27999877929689,-2.8113375942881684,70.37999725341797,-2.265281973032728,70.19000244140625,0.017236563624914547
418,2018-07-12,70.54000091552734,70.56999969482422,70.08999633789061,70.34999847412111,887500.0,0.004843361567890669,2.8400268554688637,-18.996186117466163,77.03829426385822,74.86666409144082,-1.285281381649554,-2.785364033826937,-4.064991653488789,-8.929650924950721,21.709663633916193,0.48000335693360796,2.0718780645489687,2.3030010223388615,-1.1795148777520126,5.785516922429736,0.5617430722934245,4.0442589723842985,-0.9182421874999989,62.68667763626116,-6.322105913473884,1.7412579500454397,7,-1.2099990844726562,-3.345001220703125,-5.07125186920166,-9.170001983642578,-4.950004577636733,3,0.015452173571643524,-1.0723051043763616,70.19999694824219,1.041659381705446,70.27999877929689,-2.8113375942881684,70.37999725341797,0.015452173571643524
419,2018-07-13,70.8499984741211,71.29000091552734,70.51000213623047,70.56999969482422,674500.0,0.004394635023679427,-2.9000534065766383,1.4736588499840486,75.91626034229802,75.39093124440032,-1.4095991839747626,-2.8475639500404526,-4.24887559116749,-9.069035275979758,23.938111208607022,0.779998779296875,1.9873904248038485,2.3629985809326115,-1.1158878571364141,5.841885019001637,0.6235553618980987,4.102441799967124,-1.05999755859375,70.66650390625,4.457731667069481,1.7394432190345155,7,-1.3949966430664062,-3.1299972534179688,-5.482500076293945,-9.479999542236328,-5.220001220703125,4,0.003387408171324102,2.8400268554688637,70.54000091552734,-1.0723051043763616,70.19999694824219,1.041659381705446,70.27999877929689,0.003387408171324102
420,2018-07-16,70.19999694824219,70.86000061035156,70.02500152587889,70.69000244140625,539700.0,-0.009174333660943224,1.0120415479364255,-1.7500272479564032,66.77575922552214,75.57803470942306,-0.552793698176103,-1.8788328370347216,-3.474489586308465,-8.238013753296777,25.965621385542253,0.8349990844726705,1.9707576059274317,1.4494972229003906,-1.6753121992719429,4.574306645072724,-0.11290748818578322,3.0119019339865645,1.0900039672851562,27.33306884765625,-33.86495722494043,1.56240471108617,7,-0.5849952697753906,-2.319995880126953,-4.832498550415039,-8.607498168945312,-4.959999084472656,0,0.01025642809121452,-2.9000534065766383,70.8499984741211,2.8400268554688637,70.54000091552734,-1.0723051043763616,70.19999694824219,0.01025642809121452
421,2018-07-17,70.7300033569336,70.91999816894531,70.11000061035156,70.19999694824219,498300.0,0.007549949169971759,-1.2816862058219878,-1.0816336063276555,67.04549395346088,75.27153853698803,-0.7300266187451712,-2.057528856665016,-3.9052379263188897,-8.585912595506997,27.893619187085005,0.80999755859375,1.9494880575694538,1.6895034790039034,-0.986757785137641,4.365764743145448,0.3513728469331312,3.0276341110746756,0.55999755859375,62.666829427083336,2.841802263587674,1.3381306320707749,7,-0.9500045776367188,-2.8500022888183594,-5.301753997802734,-8.495004653930664,-4.5500030517578125,1,0.01371403287532158,1.0120415479364255,70.19999694824219,-2.9000534065766383,70.8499984741211,2.8400268554688637,70.54000091552734,0.01371403287532158
422,2018-07-18,70.58999633789062,70.93000030517578,70.29000091552734,70.69000244140625,549500.0,-0.0019794572656307574,1.2068874799400173,-0.18868847975355915,70.84035636888999,74.99882179255432,-0.27043619136254904,-1.6716541703196128,-3.70165980620709,-8.278091800141233,29.53614336231214,0.6399993896484375,1.942532564449536,1.338996505737299,-1.1086764441681964,3.7866694556427944,0.11516003078455128,2.5628329806900467,0.6747045898437563,44.663643052724886,-16.432705073979584,1.2238364749527508,7,-0.09499740600585938,-2.7099952697753906,-5.161746978759766,-8.34499740600586,-3.5099945068359375,2,-0.01884111447313186,-1.2816862058219878,70.7300033569336,1.0120415479364255,70.19999694824219,-2.9000534065766383,70.8499984741211,-0.01884111447313186
423,2018-07-19,70.37999725341797,70.80000305175781,69.84100341796875,70.4800033569336,944800.0,-0.002974912811547159,1.59187166216467,1.0,65.14589775253853,73.04709350437183,0.020055670000530768,-1.299901848728652,-3.443726342050823,-7.898359349354422,30.406239441139604,0.9589996337890625,2.0362395311075687,0.9839977264404354,-1.3634733456561747,3.3314687985370455,-0.18973780960787678,2.1577332624887475,0.859909686279309,37.19770643892525,-22.235912241683323,1.1737355360483075,7,0.160003662109375,-2.4999961853027344,-4.951747894287109,-7.649999618530273,-3.3499984741210795,3,-0.05385054082739815,1.2068874799400173,70.58999633789062,-1.2816862058219878,70.7300033569336,1.0120415479364255,70.19999694824219,-0.05385054082739815
424,2018-07-20,70.41999816894531,70.86000061035156,70.06999969482422,70.4800033569336,825900.0,0.0005683563098661804,-1.078943934146464,0.6000152578577967,67.98482747720888,71.36645547631328,0.01800389242652045,-1.1524761595758832,-3.4688343264287766,-7.762998691639979,31.136988976832846,0.7900009155273438,2.0738224544895587,0.8674987792968807,-1.2991841567318403,3.0341817153256017,-0.2158426887174727,1.950840247311234,0.763952629882823,53.16771404751396,-7.457289393792891,1.0833414680143587,7,0.12000274658203125,-2.539997100830078,-4.991748809814453,-7.344999313354492,-2.2999954223632812,4,-0.06858849697023561,1.59187166216467,70.37999725341797,1.2068874799400173,70.58999633789062,-1.2816862058219878,70.7300033569336,-0.06858849697023561
425,2018-07-23,69.01999664306639,70.66999816894531,68.80500030517578,70.5199966430664,1380400.0,-0.01988073789096334,1.0722163353537066,24.99783852511149,58.31983710857853,69.14165452616103,1.346388800413763,0.35553895503879573,-2.079572178226144,-6.1892060953330414,31.245358032435195,1.8649978637695312,1.90677216803212,-0.589502716064473,-2.6270586223854906,1.4480531902565446,-1.6082806692249818,0.42927523709603577,2.1102362605273726,10.117474724264037,-53.44819049710899,1.0187779531605106,7,1.0275039672851705,-1.1399955749511577,-3.5917472839355327,-5.8799972534179545,-1.1199951171875,0,-0.04911619174917736,-1.078943934146464,70.41999816894531,1.59187166216467,70.37999725341797,1.2068874799400173,70.58999633789062,-0.04911619174917736
426,2018-07-24,68.33999633789061,69.55000305175781,68.08999633789061,68.87000274658203,2183000.0,-0.009852221649507942,-1.8349468538201783,0.353337605794277,49.7688262864437,66.53728364208877,1.9246583155665888,1.107273501414511,-1.4152105934683874,-5.343512355031265,30.975640279193854,1.4600067138672017,1.612963322642159,-1.2790027618408288,-3.2894994762356475,0.7314939525539899,-2.2842511190382453,-0.2737544046434124,2.6507226097980805,8.802804604494307,-54.92127524359679,1.0052483571974118,7,1.3500022888183736,-0.4599952697753764,-2.9117469787597514,-4.864997863769517,-0.6099929809570028,1,-0.04536140825635815,1.0722163353537066,69.01999664306639,-1.078943934146464,70.41999816894531,1.59187166216467,70.37999725341797,-0.04536140825635815
427,2018-07-25,70.41000366210938,71.31500244140625,68.09999847412111,68.62999725341797,1789700.0,0.030289836627794164,-1.264084138134843,-3.358462047819801,53.7588968693625,63.950683931589246,-0.12563909103323567,-0.8669939836948686,-3.4671317318454555,-7.2486372029393,30.449036134398376,3.215003967285142,1.3293378387258343,0.7020042419433565,-1.2815652868159049,2.685573770702618,-0.28978052243627417,1.6937890063229872,-2.320007324218764,71.93807545634351,12.011289966105906,0.9917847643796319,7,-0.7075042724609375,-2.492504119873047,-4.981754302978516,-6.030004501342773,-3.2900009155273438,2,-0.06007673820374959,-1.8349468538201783,68.33999633789061,1.0722163353537066,69.01999664306639,-1.078943934146464,70.41999816894531,-0.06007673820374959
428,2018-07-26,70.05000305175781,71.0199966430664,68.25,70.91999816894531,1632400.0,-0.0051129185006035804,4.177602213253854,-0.4887595420665298,49.01409177166903,60.96155409040824,0.17606045744362575,-0.37749369049097936,-3.0828613534342963,-6.732316862756939,30.246193032189083,2.7699966430664062,1.1301824105288745,0.24750366210938068,-1.6010334033147444,2.096040727533506,-0.6767648706026819,1.1717721948214432,-1.9600067138672017,60.77528695931961,4.367742142579026,0.9242685327120642,7,-0.347503662109375,-1.3225021362304688,-4.410001754760742,-5.230005264282227,-2.4500045776367045,3,-0.04239830251697041,-1.264084138134843,70.41000366210938,-1.8349468538201783,68.33999633789061,1.0722163353537066,69.01999664306639,-0.04239830251697041
429,2018-07-27,69.80000305175781,70.48999786376953,69.75,70.13999938964844,834500.0,-0.0035688792163974803,-2.3636079900124844,0.39080258173144383,45.94977618039404,58.647555974282895,0.2921813798288895,-0.044727292855981204,-2.805515829617036,-6.340872979830202,30.03238803668524,0.7399978637695312,0.9966160281809096,-0.05649642944335653,-1.8336057225815523,1.7206128636948392,-0.9450510760124615,0.8320582171257485,-1.7000045776367045,53.023363645826635,-0.29828894949068996,0.8885546465690993,7,-0.097503662109375,-0.6125030517578125,-4.012502670288086,-4.560005187988281,-2.6300048828125,4,-0.03968487322854297,4.177602213253854,70.05000305175781,-1.264084138134843,70.41000366210938,-1.8349468538201783,68.33999633789061,-0.03968487322854297
430,2018-07-30,70.23999786376953,70.30000305175781,69.41000366210939,69.51999664306639,659300.0,0.0063036503262823285,1.1190169115910362,-2.117673458396954,49.73332804363584,56.723981984302334,-0.15817654553596583,-0.3673015535341193,-3.2079752449132,-6.627286175264452,29.466153869769673,0.8899993896484233,0.8074195614111233,0.29699859619140057,-1.3690986074810922,1.9630957998638934,-0.536050005644853,1.130047198027654,-2.075699310302724,66.66658781002504,15.48122707286658,0.833048601836247,7,-0.5374984741210938,-1.0524978637695312,-4.329996109008789,-4.69999885559082,-2.9399948120117188,0,-0.03018216374805749,-2.3636079900124844,69.80000305175781,4.177602213253854,70.05000305175781,-1.264084138134843,70.41000366210938,-0.03018216374805749
431,2018-07-31,70.26999664306639,70.5199966430664,70.05999755859375,70.34999847412111,656000.0,0.00042708969546167985,1.1904813805631245,-0.11111346585855464,50.469795358677786,54.46058631650099,-0.2908783562304649,-0.2294969157637894,-3.192546206573539,-6.507717828016631,29.79922856871193,0.45999908447265625,0.6016921087394564,0.2129974365234233,-1.180084913860867,1.6060797869077135,-0.4835437386687147,0.9095386117155613,-2.042684011840791,67.495971732119,17.87903670872128,0.6965411751921449,7,-0.5674972534179545,-0.8274955749511577,-4.239995956420884,-4.414999008178697,-3.0499954223632812,1,-0.03372698492111492,1.1190169115910362,70.23999786376953,-2.3636079900124844,69.80000305175781,4.177602213253854,70.05000305175781,-0.03372698492111492
432,2018-08-01,69.69999694824219,70.37000274658203,69.52999877929689,70.29000091552734,428900.0,-0.008111565704485457,1.239987793092887,7.374880793436251,44.53123525408912,52.170068261117706,0.1560039101500763,0.46931339553991336,-2.5811935227390563,-5.800485468687256,29.67672625206014,0.840003967285142,0.4780747041387059,-0.42350196838378906,-1.585285705276192,0.7382817685086138,-1.0043938368299905,0.15738990006241238,-1.4109305208129683,52.34652366354605,4.201773276779377,0.5808918684462041,8,0.00250244140625,-0.23249435424804688,-3.559995651245117,-3.844999313354492,-2.8699951171875,2,-0.028263897812957683,1.1904813805631245,70.26999664306639,1.1190169115910362,70.23999786376953,-2.3636079900124844,69.80000305175781,-0.028263897812957683
433,2018-08-02,70.52999877929688,70.75,69.04000091552734,69.22000122070311,460300.0,0.011908204697211433,-1.0479053405820276,-2.2203199151720723,48.048787068765805,49.9549526601796,-0.7269266747608043,-0.326220632303972,-3.3045406944523563,-6.485917245518095,28.622345028022355,1.7099990844726562,0.32332745623631354,0.37399978637695597,-0.7954441546206112,1.5434437273745232,-0.21072218412182053,0.9587217568757325,-2.1804136315881095,87.13442464964999,40.110218320772574,0.5847219704987822,8,-0.8274993896484375,-1.0624961853027344,-3.799997329711914,-4.249998092651367,-3.499999999999986,3,-0.048348165202518056,1.239987793092887,69.69999694824219,1.1904813805631245,70.26999664306639,1.1190169115910362,70.23999786376953,-0.048348165202518056
434,2018-08-03,72.16000366210938,72.18000030517578,70.66999816894531,70.66999816894531,633400.0,0.023110802651693296,-1.026841032678266,1.1374108931649693,60.67539086004168,50.21668085478662,-2.3290833898117427,-1.8984027887389345,-4.810619769816213,-7.9477919702883355,27.600318075515524,1.6500015258789062,0.19076210424402973,1.9055046081543026,0.43173899713633546,3.3792702191722697,1.168621802645319,2.642387413663286,-3.7511101685266652,99.36316410976612,47.788985195595785,0.736882805508981,8,-2.025005340576172,-2.2600021362304688,-5.430002212524414,-5.710002899169922,-5.030006408691406,4,-0.0631929733449097,-1.0479053405820276,70.52999877929688,1.239987793092887,69.69999694824219,1.1904813805631245,70.26999664306639,-0.0631929733449097
435,2018-08-06,72.58000183105469,73.19000244140625,71.83000183105469,72.33999633789062,924900.0,0.005820373442772642,-1.1587405389040266,0.16107691835041835,60.198431224107836,51.37552584786041,-2.448471693954872,-2.261056921444691,-5.100545934604867,-8.189283643500815,26.482952629033502,1.3600006103515625,0.1300515640758988,2.2155025482177706,0.41099698985972566,4.0200081065758155,1.3132497690387481,3.117755327396793,-4.020264065008249,85.30119551649143,33.678971523020195,0.9022527791790242,8,-1.9350013732910156,-2.174999237060547,-5.850000381469727,-6.130001068115234,-5.44000244140625,0,-0.074538488917406,-1.026841032678266,72.16000366210938,-1.0479053405820276,70.52999877929688,1.239987793092887,69.69999694824219,-0.074538488917406
436,2018-08-07,71.7699966430664,72.62999725341797,71.66999816894531,72.62000274658203,601200.0,-0.011160170398917035,1.2069068331696367,-3.5416110369381397,56.0574882719758,51.63092489259522,-1.230113825098968,-1.4057762504630205,-4.174614100632553,-7.196324932527787,25.250080664682507,0.9599990844726562,0.030756841721569117,1.3309974670410156,-0.5787790029873037,3.240773937069335,0.37610923202684887,2.2858857020551824,-2.9324429964983807,65.78300539204962,12.731961155953371,0.9548882350141601,8,-1.0499954223632812,-1.3649940490722656,-5.027496337890625,-5.319995880126953,-4.419998168945298,1,-0.06228220426899567,-1.1587405389040266,72.58000183105469,-1.026841032678266,72.16000366210938,-1.0479053405820276,70.52999877929688,-0.06228220426899567
437,2018-08-08,71.41000366210938,71.93000030517578,71.0999984741211,71.80999755859375,301300.0,-0.005015925843599889,1.5937581956464726,0.47057767565432806,55.207308785060285,52.31906011630535,-0.7971860566192532,-1.0018500308767955,-3.6724403873704574,-6.654253090475748,24.03818343239388,0.8300018310546875,0.08765332312744079,0.9105041503906222,-1.0435438003613484,2.8645521011425927,-0.06651982498536313,1.8875281257666074,-2.3113030878510585,57.108478919898744,1.9673241831429493,0.9770239753759828,8,-0.2950019836425781,-0.845001220703125,-4.262502670288086,-4.960002899169922,-3.4000015258789062,2,-0.05867528674598721,1.2069068331696367,71.7699966430664,-1.1587405389040266,72.58000183105469,-1.026841032678266,72.16000366210938,-0.05867528674598721
438,2018-08-09,71.62999725341797,71.73999786376953,70.80999755859375,71.38999938964844,681500.0,0.0030807111052610914,3.043487635380558,-0.6000038147554742,56.00794002553234,53.43663387687627,-0.8599175541757944,-1.1973875610460425,-3.7589502069134966,-6.686006331798723,22.66597288107158,0.9300003051757812,0.28585197383304717,1.0759979248046818,-0.9425435653325565,3.09453941494192,0.06672717973606268,2.085268669873301,-2.285818567130775,38.09513717749211,-16.58117929939163,1.009270745068621,8,-0.5149955749511719,-0.9899978637695312,-4.252496719360352,-5.179996490478516,-4.939994812011719,3,-0.06701096756127878,1.5937581956464726,71.41000366210938,1.2069068331696367,71.7699966430664,-1.1587405389040266,72.58000183105469,-0.06701096756127878
439,2018-08-10,71.08999633789062,72.36499786376953,70.94999694824219,71.5,399200.0,-0.007538753821487498,-3.101437417072092,-1.7083637982007185,61.237784476624405,54.71490681387501,-0.13151827362703727,-0.6729892222477929,-3.0486908298527453,-5.962506823354573,20.98139277955936,1.4150009155273438,0.29571948885464394,0.5239971160888643,-1.5047810306501788,2.5527752628279075,-0.4903919572806643,1.538386189458393,-1.5150682262962931,11.764630455967586,-46.54260872733479,1.014389073369525,8,0.025005340576171875,-0.4499969482421875,-3.5224971771240234,-4.4499969482421875,-4.250000000000014,4,-0.05711067333998121,3.043487635380558,71.62999725341797,1.5937581956464726,71.41000366210938,1.2069068331696367,71.7699966430664,-0.05711067333998121
440,2018-08-13,70.91999816894531,71.51000213623047,70.45999908447266,71.05000305175781,758800.0,-0.002391309293888755,1.0,0.317082247860067,64.82760193137761,56.3102186552861,0.16213166384228828,-0.47040243810766924,-2.7185049035708886,-5.602866551188924,19.630452420305915,1.0500030517578125,0.3758785590112552,0.31799888610839844,-1.708985192124473,2.34498296434127,-0.6954931530080302,1.331490925224827,-1.1281655975622584,21.198132378896446,-41.579470064899986,1.013492039116435,8,0.19500350952148438,-0.279998779296875,-2.9399986267089844,-3.9949989318847656,-5.659996032714844,0,-0.053440510622953186,-3.101437417072092,71.08999633789062,3.043487635380558,71.62999725341797,1.5937581956464726,71.41000366210938,-0.053440510622953186
441,2018-08-14,71.69999694824219,72.04000091552734,70.95999908447266,71.12000274658203,604900.0,0.010998291024187035,-1.4,-4.461326291079812,58.704421761002955,57.8850171560543,-0.43995570229374437,-1.2374504681022245,-3.363667855678102,-6.174307931815633,18.29998387775421,1.1200027465820312,0.5330520048648282,1.0494979858398494,-1.0359566840399452,3.134952655719644,0.006770650899952102,2.0922253207797468,-1.7042741846577485,65.09179308908575,3.3294657641660024,1.0427273349398987,8,-0.5849952697753906,-1.05999755859375,-3.4374961853027344,-4.504997253417969,-5.569999694824219,1,-0.0635982950164623,1.0,70.91999816894531,-3.101437417072092,71.08999633789062,3.043487635380558,71.62999725341797,-0.0635982950164623
442,2018-08-15,69.26000213623047,71.70999908447266,68.94000244140625,71.45999908447266,977000.0,-0.03403061249462913,1.0518516844026742,-3.7931361071282934,45.83771146686431,57.63934208917636,2.157998897545582,1.1571219113330073,-0.8289173587747882,-3.5293642257882567,16.468356579476563,2.7699966430664062,0.5745675667492947,-1.3239971160888615,-3.5004114648350964,0.8524172326573733,-2.412204290461972,-0.23578994171575118,3.9300003051757812,9.343069270539806,-50.373568955119296,1.088207174373115,8,1.8050003051757812,1.3799972534179688,-0.9975013732910156,-2.06500244140625,-2.2600021362304688,2,-0.027577297187379446,-1.4,71.69999694824219,1.0,70.91999816894531,-3.101437417072092,71.08999633789062,-0.027577297187379446
443,2018-08-16,66.58999633789061,69.75,66.44999694824219,69.29000091552734,1606200.0,-0.038550472364816124,-1.2147646539254215,1.2272765104488235,36.52388816360095,54.955841789571835,4.705136003368494,3.7193236501966,1.941266646497624,-0.7058566362594405,15.61536872021577,3.3000030517578125,0.5409516584161338,-3.8045028686523636,-6.621441832574945,-0.9875639047297824,-5.212972350613654,-2.396033386691073,6.5150061035156455,2.3668532202744696,-55.792404351282165,1.4084694819612933,8,3.230003356933608,3.230003356933608,1.6725044250488423,0.605003356933608,-0.15999603271482954,3,0.021324611449660802,1.0518516844026742,69.26000213623047,-1.4,71.69999694824219,1.0,70.91999816894531,0.021324611449660802
444,2018-08-17,65.58999633789061,66.12999725341797,63.02000045776367,66.12999725341797,1891500.0,-0.015017270686212503,10.518487121886436,0.2000000000000042,31.355236905976,51.75104242089052,5.224594887554247,4.573399327525166,3.02544273783748,0.45025446303884564,15.15330311984535,3.569995880126939,0.5776884152628838,-4.563002777099626,-8.10546968692141,-1.020535867277843,-6.334236232010511,-2.791769322188742,7.248805883789089,28.492192347007016,-27.40988271200587,1.77123345491089,8,2.2350025177002095,2.51500511169435,2.6725044250488423,1.605003356933608,1.5100021362304972,4,0.01677094320677952,-1.2147646539254215,66.58999633789061,1.0518516844026742,69.26000213623047,-1.4,71.69999694824219,0.01677094320677952
445,2018-08-20,65.62999725341797,66.0,65.18000030517578,65.77999877929689,1355900.0,0.0006098630547453077,1.7796412915572912,0.277780132525203,31.410252491475077,49.01246066750156,4.576307302672376,4.496968211880585,3.0453831709755264,0.5619549426390336,16.1177304003773,0.8199996948242188,0.5132757758299533,-4.353501892089838,-8.411173963336338,-0.29582982084333764,-6.382337927713081,-2.324665856466595,6.619676862426772,28.935661454516083,-24.4464905852597,2.0288360356232493,8,2.062501907348633,2.475004196166992,2.9575042724609375,1.69000244140625,1.0699996948242188,0,0.018436677359599196,10.518487121886436,65.58999633789061,-1.2147646539254215,66.58999633789061,1.0518516844026742,69.26000213623047,0.018436677359599196
446,2018-08-21,65.23999786376953,66.11000061035156,65.0,65.62999725341797,1734800.0,-0.0059423953370366656,-1.5517398624947383,2.5999694827320665,31.86991567344944,46.419416988433674,4.40594816405563,4.893719135846851,3.5023440679815394,1.0737080911166288,17.846380696954448,1.1100006103515625,0.15046554758028208,-4.588501358032232,-9.119715693555747,-0.0572870225087172,-6.85410852579399,-2.3228941902704747,6.455895832590343,25.546579480261684,-26.811302318761875,2.265607167761755,8,2.4525012969970703,2.8650035858154297,3.5075035095214844,2.0800018310546875,0.34999847412107954,1,0.0003066258908026587,1.7796412915572912,65.62999725341797,10.518487121886436,65.58999633789061,-1.2147646539254215,66.58999633789061,0.0003066258908026587
447,2018-08-22,66.18000030517578,66.25,65.01000213623047,65.31999969482422,1132700.0,0.014408376336386697,1.4799957275390625,-2.2051332211745374,32.47381198731348,43.80451387307602,2.9570131209577823,3.8162268733650677,2.630968072662128,0.2645566417582046,18.31542997990574,1.2399978637695312,-0.25545307137691964,-3.4369987487793026,-8.240622193511214,1.3666246959526092,-5.838810471145251,-1.0351870264133538,4.995339796868322,46.9539385193192,-0.9634312747849592,2.401811722365953,8,1.5124988555908203,1.9250011444091797,2.6499996185302734,1.1399993896484375,0.4199981689453267,2,-0.0007555613709161468,-1.5517398624947383,65.23999786376953,1.7796412915572912,65.62999725341797,10.518487121886436,65.58999633789061,-0.0007555613709161468
448,2018-08-23,67.08000183105469,67.37999725341797,65.80000305175781,65.86000061035156,745600.0,0.013599297699134594,-1.35820674576966,1.4186050637852416,28.25340318240019,40.13958261816222,1.5016333504555632,2.8272672391166793,1.8227494870373562,-0.5149572015637602,18.510569846722078,1.5799942016601562,-0.5765667869191731,-2.3884971618652315,-7.3177462458864255,2.5407519221559625,-4.8531217038758285,0.07612738014536546,3.606017892332588,93.11936598984904,49.57347529373578,2.4646245420105983,8,0.4499988555908203,1.0249996185302734,2.1074981689453125,0.23999786376953125,-1.1399993896484375,3,-0.0011926331077953822,1.4799957275390625,66.18000030517578,-1.5517398624947383,65.23999786376953,1.7796412915572912,65.62999725341797,-0.0011926331077953822
449,2018-08-24,67.02999877929689,67.37999725341797,66.72000122070311,66.91000366210939,1001600.0,-0.0007454241263101791,-1.6399841308591316,0.098356555019136,25.464172193650498,35.76586820285921,1.0227099449331547,2.802809742663115,1.9494053959924003,-0.3483241502400034,18.716255314420373,0.659996032714858,-0.8969661590259079,-2.299999999999983,-7.344347554616348,2.7443475546163825,-4.822173777308166,0.22217377730819976,3.196059788152965,85.2941647887014,45.08727691895717,2.5221737773081814,8,0.5000019073486186,1.0750026702880717,2.1800022125244,0.29000091552732954,4.970001220703111,4,-0.008951193272383362,-1.35820674576966,67.08000183105469,1.4799957275390625,66.18000030517578,-1.5517398624947383,65.23999786376953,-0.008951193272383362
450,2018-08-27,68.12000274658203,68.45999908447266,67.34999847412111,67.44999694824219,878500.0,0.016261434986357237,-1.5517174852893967,5.583608850457782,34.25368830984172,33.04912004161908,-0.5657351719254251,1.6293766056035537,0.9799594714833972,-1.3467487452855664,19.00944246555411,1.430000305175767,-1.2540508136981856,-1.1039962768554688,-6.156918803712244,3.948926250001307,-3.6304575402838566,1.422464986572919,1.673692334286656,90.17351364581518,51.00411980578086,2.5264612634283887,8,-0.7550029754638672,-0.015001296997070312,1.0899982452392578,-0.8000030517578125,4.1199951171875,0,-0.014973638158170877,-1.6399841308591316,67.02999877929689,-1.35820674576966,67.08000183105469,1.4799957275390625,66.18000030517578,-0.014973638158170877
451,2018-08-28,67.90000152587889,68.65000152587889,67.66999816894531,67.91000366210939,602000.0,-0.0032296126223244626,-3.170148526905223,-0.01492843234384046,34.67248588229411,31.80853942111127,-1.0520876807562445,1.7525754384125065,1.3204479472375539,-1.0404674939558305,19.1058297526124,0.9800033569335795,-1.6661620212931325,-1.205497741699233,-6.266288990568,3.8552935071695345,-3.7358933661336238,1.3248978827351579,1.4872718776034901,79.39560094067927,40.73994037325333,2.530395624434385,8,-1.515001296997056,0.2049999237060689,1.0637493133545064,-0.5800018310546733,5.349998474121108,1,-0.017673115621055557,-1.5517174852893967,68.12000274658203,-1.6399841308591316,67.02999877929689,-1.35820674576966,67.08000183105469,-0.017673115621055557
452,2018-08-29,67.73000335693361,68.37000274658203,67.62999725341797,68.20999908447266,373500.0,-0.002503654861929494,-1.1764613485919444,47.989321128771444,32.894777349015115,31.40530488615729,-1.253793221523523,1.862932923423287,1.5646972766380571,-0.7924451734892983,19.757849240688312,0.7400054931640625,-2.1404639648702357,-1.2769962310790817,-6.365676260059246,3.8116837979010754,-3.8213362455691566,1.2673437834109933,1.275233669805658,67.71934521021085,27.795120277543234,2.544340014490079,8,-1.895002365112319,0.374998092651353,1.0549964904785014,-0.4100036621093892,6.9699935913085795,2,-0.03159614517904674,-3.170148526905223,67.90000152587889,-1.5517174852893967,68.12000274658203,-1.6399841308591316,67.02999877929689,-0.03159614517904674
453,2018-08-30,67.12000274658203,67.93000030517578,66.91000366210939,67.54000091552734,457400.0,-0.009006357302787982,-1.4285740236149438,0.8750039736783805,32.69402559669868,31.554059185126473,-0.6265983897832683,2.323493230681038,2.2079297751642173,-0.1308067916107376,21.050244855075377,1.019996643066392,-2.6546719407256916,-1.7164970397949162,-6.818807826366509,3.3858137467766767,-4.267652433080713,0.8346583534908802,1.5299987792968608,20.7254643849649,-21.82053635267787,2.5511553932857955,8,-0.2950019836425781,0.9849987030029297,1.6899967193603516,0.21249771118164062,6.8699951171875,3,-0.007747381573034895,-1.1764613485919444,67.73000335693361,-3.170148526905223,67.90000152587889,-1.5517174852893967,68.12000274658203,-0.007747381573034895
454,2018-08-31,67.59999847412111,67.72000122070311,66.83000183105469,67.19999694824219,462000.0,0.0071513067326791635,1.7812175903299277,-0.9523887375113872,35.90832814668644,32.053845369038854,-0.8845065897913855,1.5645737241016633,1.7735539813501617,-0.5556896534313154,21.334165318398142,0.8899993896484233,-2.884120980970181,-1.008501052856431,-5.888170111751634,3.871168006038772,-3.44833558230404,1.4313334765911776,0.7700042724609233,42.30751495487449,-2.8174467960916445,2.439834529447602,8,-0.7749977111816548,0.505002975463853,1.6150016784667827,-0.2674980163574361,7.020004272460923,4,-0.024556154884387227,-1.4285740236149438,67.12000274658203,-1.1764613485919444,67.73000335693361,-3.170148526905223,67.90000152587889,-0.024556154884387227
455,2018-09-04,67.16999816894531,67.88999938964844,67.05000305175781,67.65000152587889,570000.0,-0.006360951403577508,-1.3333439298089456,-1.2000038146826355,30.183746130237665,31.866493197570875,-0.23812578814771257,1.6532520191587992,2.2260979079547525,-0.06549187312617732,20.949457883965632,0.839996337890625,-2.7837217356402704,-1.1680011749267578,-5.708720030957338,3.372717681103822,-3.4383606029420406,1.102358253088525,0.8790044403076109,18.681120598949637,-22.930136289504365,2.2703594280152894,9,-0.339996337890625,0.9350032806396484,2.2750015258789062,0.16250228881835938,6.0500030517578125,1,0.07190713060474274,1.7812175903299277,67.59999847412111,-1.4285740236149438,67.12000274658203,-1.1764613485919444,67.73000335693361,0.07190713060474274
456,2018-09-05,67.30000305175781,67.51000213623047,66.54000091552734,66.83000183105469,549500.0,0.001935460568057712,1.1797795189191969,-0.979162361916901,39.25441219897626,32.61989322108896,-0.05049954333270534,1.2344889391657716,2.1119077388740095,-0.14670593980684998,20.800370982863548,0.970001220703125,-2.5032204933283424,-0.8144966125488224,-5.0753563088673275,3.4463630837696897,-2.944926460708075,1.31593323561043,0.589996337890625,41.53012982464917,-3.9908733289420937,2.1304298481592556,9,-0.07500076293945312,0.8049983978271484,2.1449966430664062,0.032497406005859375,4.829994201660156,2,0.07340259417540529,-1.3333439298089456,67.16999816894531,1.7812175903299277,67.59999847412111,-1.4285740236149438,67.12000274658203,0.07340259417540529
457,2018-09-06,67.22000122070311,67.54000091552734,66.80999755859375,67.02999877929689,783300.0,-0.0011887344342789152,-1.3174530129819801,0.4042594636711297,54.82391675682494,35.57217250713615,0.21516773146450419,1.0376945753549052,2.1916466561398664,-0.027623135829429657,21.1858629016482,0.7300033569335938,-2.2073322383773615,-0.6849983215332145,-4.666478349540668,3.296481706474239,-2.675738335536934,1.3057416924705052,0.6699981689453267,48.92090674570401,-1.9737589873613146,1.9907400140037257,9,0.3750000000000142,0.8850002288818501,2.352499008178725,0.11249923706056109,5.7399978637695455,3,0.0897054250192384,1.1797795189191969,67.30000305175781,-1.3333439298089456,67.16999816894531,1.7812175903299277,67.59999847412111,0.0897054250192384
458,2018-09-07,66.83000183105469,67.24500274658203,66.71499633789061,67.01999664306639,377600.0,-0.005801835503809971,-1.5238051988155406,-0.9999598458079771,60.472995613108196,39.462041775964785,0.632488152914533,1.1063768649839005,2.591997500618689,0.38729150615695573,21.88320489381735,0.5300064086914205,-1.8792698437681992,-0.8349979400634737,-4.4310742987094045,2.761078418582457,-2.633036119386446,0.9630402392594988,0.7677976226806607,21.481573578529165,-30.914770081479567,1.7980381793229656,9,0.7649993896484375,1.2749996185302734,2.7549991607666016,0.5024986267089844,6.349998474121094,4,0.11776140807361846,-1.3174530129819801,67.22000122070311,1.1797795189191969,67.30000305175781,-1.3333439298089456,67.16999816894531,0.11776140807361846
459,2018-09-10,67.02999877929689,67.20800018310547,66.84999847412111,67.04000091552734,410100.0,0.0029926222170064687,1.0693700249166782,0.05264425972767279,61.51315252867616,42.49087113361306,0.4833171682844579,0.6183212551421917,2.3868362566839636,0.2134660217159876,22.1863018514803,0.37799835205078125,-1.601717913094518,-0.43200111389158735,-3.6527996536518827,2.788797425868708,-2.042400383771735,1.1783981559885603,0.5100021362304545,36.29617908187303,-18.280112643844078,1.6103992698801484,9,0.5650024414062358,1.0750026702880717,2.5550022125244,0.30250167846678266,8.239997863769517,0,0.10383409236495966,-1.5238051988155406,66.83000183105469,-1.3174530129819801,67.22000122070311,1.1797795189191969,67.30000305175781,0.10383409236495966
460,2018-09-11,67.12999725341797,67.38999938964844,66.48799896240234,66.72000122070311,390600.0,0.0014918465752973287,-1.064072906937158,-40.99084668198186,66.32121416561691,46.00739649842671,0.25492631475128746,0.231706791706614,2.28949893520263,0.1446376882916951,23.04708913917464,0.9020004272460938,-1.3286287882115317,-0.14250259399413778,-2.9224533202092005,2.637448132220925,-1.5324779571016762,1.2474727691134007,-4.109996795654297,61.026340218148064,2.6632294296472594,1.389975363107535,9,0.29900360107421875,0.9750041961669922,2.887502670288086,0.6350021362304688,8.980003356933594,1,0.11157464322378918,1.0693700249166782,67.02999877929689,-1.5238051988155406,66.83000183105469,-1.3174530129819801,67.22000122070311,0.11157464322378918
461,2018-09-12,67.13999938964844,67.47000122070311,66.45999908447266,67.22000122070311,464100.0,0.00014899652375532924,2.4827549919761287,-0.1951283053275605,59.87651704601647,49.005367575871304,0.14056222574295418,-0.1448621909245702,2.299092901218188,0.16442390401186913,23.556753104497187,1.0100021362304545,-1.0087577004935468,0.09549942016602131,-1.7446233215983682,1.9356221619304108,-0.8245619507161734,1.015560791048216,-4.032598953247067,62.96288447138275,3.0261946402252846,0.920061370882192,9,0.05500030517578125,0.6849994659423828,3.3850021362304688,1.1300010681152344,8.510002136230469,2,0.09055707307605498,-1.064072906937158,67.12999725341797,1.0693700249166782,67.02999877929689,-1.5238051988155406,66.83000183105469,0.09055707307605498
462,2018-09-13,67.34999847412111,67.79000091552734,66.61000061035156,67.12000274658203,508000.0,0.0031277790643686743,1.1261255069076912,-2.874880793439559,53.23736531941886,51.28796087839576,-0.144170289078005,-0.532597308395637,2.099283588449069,-0.019053470190755206,25.189038877461513,1.1800003051757812,-0.8754640024847902,0.40099868774414915,-1.126725411321317,1.9287227868096153,-0.3628633617885839,1.1648607372768822,-4.068094006347671,66.9171552149432,10.716105266753956,0.7638620495327305,9,-0.17499923706056109,0.3425006866454936,3.212503433227525,0.9200019836425639,9.22000122070311,3,0.07097251503477842,2.4827549919761287,67.13999938964844,-1.064072906937158,67.12999725341797,1.0693700249166782,67.02999877929689,0.07097251503477842
463,2018-09-14,68.01000213623047,68.19000244140625,67.22000122070311,67.34999847412111,533600.0,0.009799609162024936,-1.108702502778066,2.8696344456973657,60.25106739555467,53.99270968382557,-0.742760216816194,-1.1391688760523095,1.4086700055082702,-0.6449154870816756,25.3082920076491,0.9700012207031392,-0.716324007187481,0.9900020599365291,-0.598260219253433,2.5782643391264912,0.19587092034154807,1.7841331995315102,-4.457611881591795,89.59537827170294,35.54290598422142,0.7941311395949833,9,-0.6850013732910156,-0.3175029754638672,2.8299999237060547,0.2599983215332031,9.139999389648438,4,0.07278336704543653,1.1261255069076912,67.34999847412111,2.4827549919761287,67.13999938964844,-1.064072906937158,67.12999725341797,0.07278336704543653
464,2018-09-17,66.69000244140625,68.05999755859375,66.68000030517578,68.05999755859375,602900.0,-0.01940890535748163,1.0146017107725207,-2.075738660008368,35.728545953757745,54.60879855310557,0.48565339221013915,0.28192011000359685,2.672096234671116,0.6953502642261356,24.19655134578879,1.3799972534179688,-0.5490566935925756,-0.3849979400634709,-1.8349146815141069,1.064918801387165,-1.1099563107887889,0.3399604306618471,-2.7666032118261725,13.294965932393993,-34.6935305255983,0.7249583707253173,9,0.6349983215332031,1.0024967193603516,4.187498092651367,1.5799980163574219,11.470001220703125,0,0.09731590382638888,-1.108702502778066,68.01000213623047,1.1261255069076912,67.34999847412111,2.4827549919761287,67.13999938964844,0.09731590382638888
465,2018-09-18,66.83999633789061,67.83300018310547,65.58999633789061,66.5,1182800.0,0.0022491211724897653,-1.0768518910976277,-0.24817339392318308,39.27119128333037,54.610662895811586,0.3172926752839942,0.23950370266935295,2.459980354639967,0.5577586903022791,23.269176054821973,2.243003845214858,-0.3226486760966907,-0.29550399780275427,-1.583482104645725,0.9924741090402165,-0.9394930512242325,0.348485055618724,-2.5752688513644415,48.07681021632191,3.8933413465215025,0.6439890534214848,9,0.05000305175782671,0.690004348754897,4.037504196167006,1.430004119873061,12.210006713867202,1,0.12612209406117136,1.0146017107725207,66.69000244140625,-1.108702502778066,68.01000213623047,1.1261255069076912,67.34999847412111,0.12612209406117136
466,2018-09-19,65.26000213623047,67.20999908447266,65.20999908447266,66.97000122070311,1646600.0,-0.02363845434211176,-1.2099384170527017,-5.029463243874147,30.55114344964464,51.91368808390266,1.7628653226759923,1.919486485967255,3.961435824278283,2.1382195663239543,22.306426632977384,2.0,-0.20754061979062044,-1.8764984130859403,-3.1582948485361158,-0.5947019776357649,-2.517396630811021,-1.2356001953608597,-0.6812526533138907,1.6779528667801686,-37.895509085579185,0.6408982177250869,9,1.4399986267089844,2.269998550415039,5.617498397827148,3.009998321533203,12.790000915527344,2,0.16625801592025224,-1.0768518910976277,66.83999633789061,1.0146017107725207,66.69000244140625,-1.108702502778066,68.01000213623047,0.16625801592025224
467,2018-09-20,66.12999725341797,66.26999664306639,64.68000030517578,65.26999664306639,1029100.0,0.013331214966425975,1.7894687529279936,-0.5029246028028126,42.511288297106134,49.9179428265691,0.8068410546010227,1.102056184805349,3.023971188540571,1.2940330657095558,21.505530302645603,1.5899963378906108,0.03748531076621475,-1.0040031433105412,-2.293824929167201,0.28581864254611844,-1.6489140362388781,-0.35909225038220427,2.0600051879882812,41.31042922382369,-0.6204434189105044,0.6449108929283321,9,0.3050041198730469,1.2350025177001953,4.747503280639648,2.140003204345703,10.8800048828125,3,0.14395893948065885,-1.2099384170527017,65.26000213623047,-1.0768518910976277,66.83999633789061,1.0146017107725207,66.69000244140625,0.14395893948065885
468,2018-09-21,67.0,67.48999786376953,66.73000335693361,66.91999816894531,1450600.0,0.013155947115014666,-2.304385324753012,0.0930253189262063,45.714291942369556,48.16251387253503,-0.04080231758706532,0.23795254510199015,2.084256334948975,0.4607484510913764,21.085199745132517,1.3600006103515625,0.13908256239770367,-0.1300003051757841,-1.4210228605753628,1.1610222502237946,-0.7755115828755805,0.5155109725240123,1.1198023986816423,68.63910000158006,25.65061268458151,0.6455112776997913,9,-0.5649986267089844,-0.6149997711181641,3.8525009155273438,1.2700004577636719,10.199996948242188,4,0.14283581634066,1.7894687529279936,66.12999725341797,-1.2099384170527017,65.26000213623047,-1.0768518910976277,66.83999633789061,0.14283581634066
469,2018-09-24,66.43000030517578,67.20999908447266,65.87000274658203,66.80999755859375,1674600.0,-0.008507458131704726,1.2711796463323959,-4.749856952126645,44.817936150228704,45.77326075971413,0.4862740802188341,0.801806130104751,2.5664894870432704,1.0777772898650824,20.82025393555307,1.339996337890625,0.07073627833422336,-0.6700000762939453,-1.9981575788031307,0.6581574262152401,-1.334078827548538,-0.0059213250393526096,1.6210060516357458,55.50269799404748,9.049556575594046,0.6640787512545911,9,0.005001068115234375,-0.5949993133544922,3.3899993896484375,1.8400001525878906,10.360000610351562,0,0.16137289133608346,-2.304385324753012,67.0,1.7894687529279936,66.12999725341797,-1.2099384170527017,65.26000213623047,0.16137289133608346
470,2018-09-25,67.09999847412111,67.13999938964844,66.23999786376953,66.45999908447266,700400.0,0.010085776996347828,1.5,-1.684221093420641,48.6978843290144,44.531190457825005,-0.21057067604796487,0.05425540734823642,1.8356553545488055,0.460778411202611,21.317752785667555,0.9000015258789062,0.0062890280424880984,0.05099830627442259,-1.1875565314607144,1.2895531440095596,-0.5682791125931459,0.6702757251419911,0.8835877616577079,86.12100610352144,37.432222501217865,0.6192774188675719,9,-0.6649971008300923,-0.4349975585937642,0.8650016784667827,1.005002975463853,11.060005187988267,1,0.1648286950744693,1.2711796463323959,66.43000030517578,-2.304385324753012,67.0,1.7894687529279936,66.12999725341797,0.1648286950744693
471,2018-09-26,66.69999694824219,67.25,66.47000122070311,67.08000183105469,1040900.0,-0.00596127473882424,1.1666596024244873,-0.5937581956464594,46.749967098173414,43.810368433242175,0.13460830450226524,0.37918720335699163,2.151832253633458,0.8952258642010946,21.934547106117673,0.7799987792968892,-0.09617234277509112,-0.28900299072265057,-1.4688500187617706,0.8908440373164694,-0.8789265047422106,0.30092052329690944,1.2175175689245634,71.88606398922653,22.267173764535073,0.5899235140195631,9,-0.2649955749511719,-0.03499603271484375,1.1987533569335938,1.4050045013427734,10.530006408691406,2,0.18515752126793905,1.5,67.09999847412111,1.2711796463323959,66.43000030517578,-2.304385324753012,67.0,0.18515752126793905
472,2018-09-27,65.58999633789061,66.41000366210939,65.23999786376953,66.29000091552734,1582800.0,-0.016641689072533494,1.4893473691044847,1.842093639576009,42.88986531297185,41.88134597962187,1.0825384025061737,1.3920127640711542,3.167895186134203,2.0156842537046913,22.80895758503719,1.4599990844726562,-0.2718504175197438,-1.2920032501220788,-2.57273731625844,-0.011269183985717746,-1.9323702831902665,-0.6516362170538912,2.262767895036319,15.555487738714646,-36.068433678439746,0.6403670330681817,9,0.7800025939941548,1.075004577636733,2.3087539672851705,2.51500511169435,11.390007019042983,3,0.18996809589192187,1.1666596024244873,66.69999694824219,1.5,67.09999847412111,1.2711796463323959,66.43000030517578,0.18996809589192187
473,2018-09-28,66.59999847412111,66.66999816894531,65.05000305175781,65.37999725341797,1398000.0,0.0153987222537324,1.3823446914023494,-1.7428474894006454,47.74396272560974,43.216392287605416,-0.16595869696362797,0.3594868199472643,2.0805248276120523,1.014933889198872,23.258388661800815,1.6199951171875,-0.3759470446892408,-0.25600090026854616,-1.5375039410147764,1.025502140477684,-0.8967524206416613,0.38475062010456895,1.1893104802507963,70.45443511191016,16.193880432505537,0.6407515203731124,9,-0.34349822998048296,0.06500244140623579,1.2987518310546733,1.505002975463853,12.02999877929686,4,0.15630636487408323,1.4893473691044847,65.58999633789061,1.1666596024244873,66.69999694824219,1.5,67.09999847412111,0.15630636487408323
474,2018-10-01,65.94000244140625,67.0,65.80000305175781,66.95999908447266,1468500.0,-0.009909850568109446,1.1818156597007885,-0.8360619856417343,44.10309145831997,43.75327008482649,0.4207032092580789,0.9367724589019986,2.652598714969997,1.6633529304591264,23.572540174372214,1.1999969482421875,-0.47779359885650763,-0.8329971313476534,-2.126578377000783,0.4605841143054761,-1.479787754174211,-0.18620650852109577,1.7871203399817261,40.45457382836613,-12.415196959670652,0.6467906228265634,10,0.14499664306640625,0.7249984741210938,1.8774986267089844,2.164999008178711,14.319999694824219,0,0.1707612085219663,1.3823446914023494,66.59999847412111,1.4893473691044847,65.58999633789061,1.1666596024244873,66.69999694824219,0.1707612085219663
475,2018-10-02,72.0,72.47000122070312,68.25,69.66000366210939,3305800.0,0.09190168841711244,1.5731724336847197,-2.2941216069651973,65.05577877570309,47.58711845438854,-5.398034941357082,-4.999128113235656,-3.3815829133373256,-4.37789063284643,23.854671069557178,6.529998779296875,-0.5318517320556566,4.985500335693359,2.312205353942659,7.65879531744406,3.648852844818009,6.32214782656871,-7.319999694824219,93.66575017942449,40.33471095088743,1.3366474908753494,10,-3.424999237060547,-3.424999237060547,-4.182498931884766,-3.894998550415039,8.80999755859375,1,0.06652779049343538,1.1818156597007885,65.94000244140625,1.3823446914023494,66.59999847412111,1.4893473691044847,65.58999633789061,0.06652779049343538
476,2018-10-03,72.23999786376953,73.9000015258789,72.19000244140625,72.94000244140625,1437900.0,0.0033333036634657365,-3.2750221730547318,-0.29914772356769487,65.12060778548206,50.09926506420808,-5.077779678258565,-5.112161354421886,-3.570521985931208,-4.595951840685515,24.078326341038935,1.9000015258789062,-0.32071663819476726,4.978498458862305,1.4258850222168036,8.531111895507806,3.2021917405395612,6.754805177185048,-7.4041975402832065,81.2428932393208,28.406404790690644,1.7763067183227501,10,-2.764995574951172,-2.9499969482421875,-4.504997253417969,-4.13499641418457,9.44000244140625,2,0.0819491413815352,1.5731724336847197,72.0,1.1818156597007885,65.94000244140625,1.3823446914023494,66.59999847412111,0.0819491413815352
477,2018-10-04,73.25,73.44000244140625,71.80999755859375,72.08000183105469,1373800.0,0.013981203849633861,1.1032279658597572,-1.6714150254493139,65.85957557057723,52.33762991178672,-5.555854861663946,-5.952432670472646,-4.58340902904574,-5.572971725450145,24.251563840376164,1.6300048828125,-0.09581071058937596,5.687000656127935,1.2386439256432453,10.135357386612625,3.4628222908855975,7.911179021370273,-8.051631628417965,92.6553487237357,42.63166010250099,2.2241783652423432,10,-3.7749977111816406,-3.9599990844726562,-6.004999160766602,-5.144998550415039,8.769996643066406,3,0.05433451681820611,-3.2750221730547318,72.23999786376953,1.5731724336847197,72.0,1.1818156597007885,65.94000244140625,0.05433451681820611
478,2018-10-05,74.69999694824219,74.83000183105469,73.27999877929688,73.44000244140625,1516300.0,0.019795180180780747,1.039471967073232,1.0769200672952777,74.054068419948,55.58608905286664,-6.4802060680817135,-7.149138737842847,-6.007895602206759,-6.9762700194369245,24.56887208191488,1.5800018310546875,0.40871985301382097,6.743497848510742,1.2894790134711798,12.197516683550305,4.016488430990961,9.470507266030523,-9.153563250488276,98.56030010645668,42.07759656703499,2.727009417519781,10,-4.7599945068359375,-4.944995880126953,-7.7299957275390625,-6.594995498657227,7.44000244140625,4,0.03052217539274027,1.1032279658597572,73.25,-3.2750221730547318,72.23999786376953,1.5731724336847197,72.0,0.03052217539274027
479,2018-10-08,73.98999786376953,75.08999633789062,73.3499984741211,74.36000061035156,1962400.0,-0.00950467354054374,-1.109086369290097,-0.29365425370874965,70.7728304637,58.038860845609484,-5.123875986609349,-6.209334675347961,-5.27205094509992,-6.220512410741009,24.936999634306183,1.7399978637695312,0.787369395874066,5.685498809814447,-0.3741633664681103,11.745160986097005,2.6556677216731686,8.715329897955726,-7.886550078017578,83.91814235297792,25.282743534677664,3.0298310881412793,10,-3.9199981689453125,-4.104999542236328,-6.524996757507324,-5.88499641418457,9.360000610351562,0,0.06271117074758692,1.039471967073232,74.69999694824219,1.1032279658597572,73.25,-3.2750221730547318,72.23999786376953,0.06271117074758692
480,2018-10-09,74.62000274658203,75.80999755859375,73.83000183105469,74.0999984741211,1729400.0,0.00851473038251016,-2.7358495998157424,-1.4054065199909274,78.78229942333755,61.59800888173883,-5.112637689633175,-6.5871634163757165,-5.882541181811376,-6.798395381019844,25.193220992970687,1.9799957275390625,1.133111848844635,5.941003417968744,-0.7099763330219275,12.591983168959416,2.6155135424734084,9.26649329346408,-7.797631076658988,70.25012969970703,4.227824601839217,3.325489875495336,10,-4.19000244140625,-4.375003814697266,-7.155001640319824,-6.51500129699707,8.3699951171875,1,0.07558294267024501,-1.109086369290097,73.98999786376953,1.039471967073232,74.69999694824219,1.1032279658597572,73.25,0.07558294267024501
481,2018-10-10,73.22000122070312,74.83999633789062,73.0,74.63999938964844,4301600.0,-0.01876174583688328,1.0219828128274995,-2.730743272983362,71.11376885253264,64.73399816391225,-3.006698385900421,-4.962751420386752,-4.4798578984305095,-5.350530644618573,25.34130799784969,1.839996337890625,1.53879911605992,4.237001800537115,-2.6687186594105725,11.142722260484803,0.7841415705632642,7.689862030510966,-5.498866961913009,35.250091552734375,-32.49780411619096,3.452860229973844,10,-2.7900009155273438,-2.9750022888183594,-5.752499580383301,-5.114999771118164,8.989997863769531,2,0.10366015038722143,-2.7358495998157424,74.62000274658203,-1.109086369290097,73.98999786376953,1.039471967073232,74.69999694824219,0.10366015038722143
482,2018-10-11,72.12999725341797,73.08999633789062,71.875,72.98999786376953,1545100.0,-0.014886696928611332,1.2924512005527724,0.6056350135932346,65.07935511216456,66.66015287352944,-0.9961960158847774,-3.6852241024231205,-3.38140721775747,-4.217717463775415,25.57560956965216,1.345001220703125,1.8759199656835932,2.9079978942871065,-4.090003556400461,9.905999344974667,-0.5910028310566702,6.406998619630883,-3.5999766646474853,6.480239177304524,-58.62867826244124,3.4990007253437816,10,-1.3249969482421875,-1.8849983215332031,-4.464995384216309,-4.024995803833008,10.520004272460938,3,0.13239988098440247,1.0219828128274995,73.22000122070312,-2.7358495998157424,74.62000274658203,-1.109086369290097,73.98999786376953,0.13239988098440247
483,2018-10-12,72.95999908447266,73.19000244140625,72.08999633789062,72.66000366210938,1023100.0,0.011507027071394393,1.894744767354314,-0.34883163889923885,68.9056084650474,69.41598809649918,-0.9265987290326905,-4.348310526032719,-4.219901022240265,-4.972504949424092,26.248124074909278,1.100006103515625,2.326213994045773,3.490499877929693,-3.6751447161643114,10.656144472023698,-0.0923224191173091,7.0733221749766955,-3.7019807987198448,27.57305610274387,-37.150220335661636,3.5828222970470036,10,-0.9300003051757812,-2.7150001525878906,-5.109997749328613,-4.854997634887695,7.849998474121094,4,0.12417759967491415,1.2924512005527724,72.12999725341797,1.0219828128274995,73.22000122070312,-2.7358495998157424,74.62000274658203,0.12417759967491415
484,2018-10-15,73.18000030517578,73.66000366210938,72.5,73.05999755859375,601300.0,0.0030153676461592838,1.1481361128575365,0.4000152590218967,68.0737193327502,69.75131482505995,-0.012967891645189411,-4.276422039236209,-4.498560837864943,-5.11716503916729,26.640754272108648,1.160003662109375,2.9684600531300163,3.3860012054443303,-3.837234826230244,10.609237237118904,-0.22561681039294967,6.99761922128161,-3.2667840921388773,33.1639419273782,-27.66079176219938,3.611618015837287,10,0.6299972534179688,-2.9350013732910156,-5.329998970031738,-5.07499885559082,7.4199981689453125,0,0.12243781152101119,1.894744767354314,72.95999908447266,1.2924512005527724,72.12999725341797,1.0219828128274995,73.22000122070312,0.12243781152101119
485,2018-10-16,75.2699966430664,75.33999633789062,73.33000183105469,73.52999877929688,972800.0,0.028559665607746698,1.1382951524866587,14.499650327420689,73.14964534242203,70.6434301091644,-1.777230022752903,-6.010651349879879,-6.6376791116187945,-7.119540720057515,26.594509962862045,2.1599960327148438,3.6046229992600303,5.054497528076169,-2.422330967517425,12.53132602366977,1.316083280279372,8.792911775872966,-4.767102295473819,97.97980465206402,36.96161835506167,3.7384142477968,10,-1.4599990844726562,-5.024997711181641,-7.419995307922363,-7.164995193481445,6.5200042724609375,1,0.1073469136629619,1.1481361128575365,73.18000030517578,1.894744767354314,72.95999908447266,1.2924512005527724,72.12999725341797,0.1073469136629619
486,2018-10-17,76.11000061035156,76.25499725341797,74.5,75.12000274658203,893200.0,0.011159877836430576,1.7422021684319697,0.568964988051652,78.83772232525803,72.08544641524004,-2.246820870021523,-6.320160990584398,-7.4919439998428174,-7.869822403842676,26.440571338132123,1.7549972534179688,4.437145788444056,5.352001571655279,-2.1851506883148346,12.889153831625386,1.5834254416702294,9.120577701640329,-5.076395941658859,96.68957228333291,28.684668757312522,3.768576129985054,10,-2.045001983642578,-5.6425018310546875,-8.342999458312988,-8.004999160766602,5.040000915527344,2,0.09039544341407124,1.1382951524866587,75.2699966430664,1.1481361128575365,73.18000030517578,1.894744767354314,72.95999908447266,0.09039544341407124
487,2018-10-18,75.6500015258789,76.77999877929688,75.0199966430664,76.11000061035156,694000.0,-0.006043871774849108,-1.046503581804875,-0.46464654248965404,75.5794284984801,72.25493086841027,-1.576349761308748,-5.386549508011925,-7.0402396698407586,-7.307973566519166,26.04546689849201,1.7600021362304688,4.483643123208353,4.41600227355957,-3.092910586923338,11.924915134042479,0.6615458433181232,8.170458703801017,-3.989829747019172,75.90625447352325,7.872004008018564,3.754456430241453,10,-1.3225021362304688,-4.920001983642578,-8.140002250671387,-7.545000076293945,4.720001220703125,3,0.0867151014709453,1.7422021684319697,76.11000061035156,1.1382951524866587,75.2699966430664,1.1481361128575365,73.18000030517578,0.0867151014709453
488,2018-10-19,76.56999969482422,76.83999633789062,75.98999786376953,76.3499984741211,757300.0,0.012161244552395534,1.236854257433694,-0.47826447514636855,79.61001265331572,73.23684000058981,-2.462109550706117,-5.852908152310505,-7.965105290061516,-8.126763823755738,26.878711663255118,1.1899948120117188,4.551627627735911,4.857500457763678,-2.7345982742058084,12.449599189733163,1.0614510917789346,8.65354982374842,-4.193052135903287,93.7788739426072,21.336608296082474,3.796049365984743,10,-2.2125015258789062,-5.810001373291016,-9.136250495910645,-8.464998245239258,0.9800033569335938,4,0.07940449073118727,-1.046503581804875,75.6500015258789,1.7422021684319697,76.11000061035156,1.1382951524866587,75.2699966430664,0.07940449073118727
489,2018-10-22,77.1500015258789,77.69999694824219,76.43000030517578,76.95999908447266,720800.0,0.007574792129637409,-1.03199462890625,0.8636426688861146,70.64955040444327,72.33320122071265,-2.846014607718871,-5.89063189740844,-8.525926749833431,-8.58119864213711,27.351855439416866,1.2699966430664062,4.553404033127492,4.901502227783197,-2.6337558072330722,12.436760262799467,1.1338732102750697,8.669131245291325,-4.058966162322818,87.41427833179698,16.927263126400874,3.7676290175081326,10,-2.3625030517578125,-5.960002899169922,-9.641251564025879,-9.045000076293945,-0.0500030517578125,0,0.047439999485769935,1.236854257433694,76.56999969482422,-1.046503581804875,75.6500015258789,1.7422021684319697,76.11000061035156,0.047439999485769935
490,2018-10-23,78.16000366210938,78.3499984741211,75.81999969482422,76.58000183105469,869000.0,0.013091407858127901,1.5816426625145972,8.315692258271763,72.35649520714304,72.47128192678048,-3.6889974313398,-6.355406918825793,-9.499136356451658,-9.46423405471684,27.926092909363597,2.529998779296875,4.304810500583784,5.358504104614255,-2.2091302644212476,12.926138473649758,1.5746869200965108,9.142321289132,-4.239355213309793,95.06506786200501,24.86710212637925,3.7838171845177495,10,-3.047504425048828,-6.6450042724609375,-10.651253700256348,-10.055002212524414,-1.4200057983398438,1,0.03121794649038101,-1.03199462890625,77.1500015258789,1.236854257433694,76.56999969482422,-1.046503581804875,75.6500015258789,0.03121794649038101
491,2018-10-24,79.05000305175781,79.97000122070312,78.08000183105469,78.25,1673300.0,0.011386890326873012,-2.3157901781531502,0.5063304586323119,72.10365268604485,73.2517594349894,-4.09575486786369,-6.6117217338926935,-10.366388302667957,-10.239483961194793,28.813248563179382,1.8899993896484375,4.187598610924724,5.631003189086911,-1.8553704888967673,13.11737686707059,1.8878163500950649,9.374190028078758,-4.243484597893925,81.41419559283423,13.47626017106063,3.7431868389918397,10,-3.0200042724609375,-6.725002288818359,-11.84000301361084,-10.945001602172852,-2.350006103515625,2,0.034661578216202305,1.5816426625145972,78.16000366210938,-1.03199462890625,77.1500015258789,1.236854257433694,76.56999969482422,0.034661578216202305
492,2018-10-25,78.05000305175781,78.75,77.3499984741211,78.12999725341797,1289400.0,-0.012650220890507158,1.121214923561541,-0.09999237063457247,63.22021528478627,72.62004908162706,-2.4224358545643696,-4.8806191179890845,-9.276131583366762,-9.136569759840157,28.847849353391076,1.7000045776367188,3.8656387519911704,4.008002853393549,-2.77600019559506,10.792005902382158,0.6160013288992445,7.4000043778878535,-2.2300033569335938,53.735000891627706,-9.902714017525327,3.392001524494304,10,-1.81500244140625,-5.725002288818359,-10.935002326965332,-9.945001602172852,-2.470001220703125,3,0.03971810830123057,-2.3157901781531502,79.05000305175781,1.5816426625145972,78.16000366210938,-1.03199462890625,77.1500015258789,0.03971810830123057
493,2018-10-26,77.01000213623047,77.87000274658203,76.69999694824219,77.51000213623047,972800.0,-0.01332480300913863,-1.0892767128513237,6.250453028135431,61.615387414330804,71.90245664624712,-0.8353750268121587,-3.1839838842357437,-8.07002251574822,-7.9815725479878665,28.9828482950666,1.350006103515625,3.769091773773482,2.4475017547607365,-3.47506969118443,8.370073200705903,-0.5137839682118539,5.408787477733327,-0.36000213623046307,28.674747081068265,-31.059317467763545,2.961285722972584,10,-0.3600006103515625,-4.5,-10.110001564025879,-8.905000686645508,-1.5200042724609375,4,0.043630704027351364,1.121214923561541,78.05000305175781,-2.3157901781531502,79.05000305175781,1.5816426625145972,78.16000366210938,0.043630704027351364
494,2018-10-29,77.19999694824219,78.95999908447266,76.70999908447266,77.69999694824219,1351000.0,0.00246714461422326,-2.04054931799202,1.0,60.27067331201234,70.47145975397937,-0.4416048086487052,-2.6215646383399758,-8.056038707993423,-8.057492169015305,29.59020948787453,2.25,3.903624579955718,2.0744968414306584,-2.347567290246971,6.496560973108288,-0.13653522440816346,4.28552890726948,2.7700042724609375,33.252933638999245,-24.111960856579337,2.211032065838816,10,0.035003662109375,-4.689994812011719,-10.789996147155762,-9.094995498657227,-3.0699996948242188,0,0.004533757996781906,-1.0892767128513237,77.01000213623047,1.121214923561541,78.05000305175781,-2.3157901781531502,79.05000305175781,0.004533757996781906
495,2018-10-30,76.79000091552734,78.68199920654297,76.02999877929688,77.33000183105469,1541800.0,-0.005310829649251447,-1.5747512119966371,1.0800018310546875,65.42782968447804,68.9814716827816,0.2309670184542938,-1.9334427588645013,-7.44391219432508,-7.547739995455231,30.592221994473157,2.6520004272460938,3.9079191358394354,1.4250007629394474,-2.7987217088340373,5.648723234712932,-0.6868604729472878,3.5368619988261827,3.114800262451169,19.2893823679767,-39.18446921085429,2.111861235886742,10,0.7049980163574219,-4.279998779296875,-10.654999732971191,-8.684999465942383,-3.3400039672851562,1,0.004036952140875183,-2.04054931799202,77.19999694824219,-1.0892767128513237,77.01000213623047,1.121214923561541,78.05000305175781,0.004036952140875183
496,2018-10-31,78.16000366210938,79.05999755859375,76.2300033569336,76.81999969482422,1343400.0,0.01784090025066032,-1.2460301361485433,-2.48148462114469,75.44306829178156,68.96632054870398,-0.9137529249425853,-2.9905187263851616,-8.579124646142162,-8.803897875292321,31.09799737784231,2.8299942016601562,3.9836191638702587,2.4990032196044893,-1.6313282719646907,6.629334711173669,0.43383747381989224,4.5641689653890865,1.5898054199218734,70.29721917270136,5.029796754559342,2.065165745784591,10,-0.2650032043457031,-5.650001525878906,-11.610002517700195,-10.055002212524414,-4.790000915527344,2,-0.01816793413263662,-1.5747512119966371,76.79000091552734,-2.04054931799202,77.19999694824219,-1.0892767128513237,77.01000213623047,-0.01816793413263662
497,2018-11-01,77.2300033569336,78.20999908447266,76.5199966430664,78.16000366210938,934900.0,-0.01189867274311085,2.2815863351184786,-0.6940280237079887,67.86613122561945,67.6614448345155,0.29495819254543676,-1.8414715544310525,-7.450603588281012,-7.7695740225197625,31.88497594522972,1.69000244140625,3.7429663125947457,1.3700027465820312,-2.6533529428981666,5.393358436062229,-0.6416750981580606,3.381680591322123,2.371013312988282,39.604127428565675,-29.17428995039704,2.0116778447400967,11,0.6649971008300781,-4.720001220703125,-10.680002212524414,-9.125001907348633,-2.0600051879882812,3,-0.006862700837158786,-1.2460301361485433,78.16000366210938,-1.5747512119966371,76.79000091552734,-2.04054931799202,77.19999694824219,-0.006862700837158786
498,2018-11-02,76.9800033569336,78.2300033569336,76.30000305175781,77.44999694824219,1008800.0,-0.003237083893996129,-1.1092966343006991,0.5053692871850824,65.85978467013365,67.12924864181444,0.6808299507195557,-1.4882020006925671,-7.029908967747417,-7.410056499958557,32.1090130141625,1.9300003051757812,3.3090089545426338,1.006002426147461,-3.0081562905742203,5.020161142869142,-1.0010769322133797,3.0130817845083016,2.478172597363283,31.353299022027052,-40.19802038850096,2.007079358360843,11,0.9149971008300781,-4.470001220703125,-10.462503433227539,-8.875001907348633,-0.5900039672851562,4,-0.01818656098763094,2.2815863351184786,77.2300033569336,-1.2460301361485433,78.16000366210938,-1.5747512119966371,76.79000091552734,-0.01818656098763094
499,2018-11-05,78.62999725341797,78.70500183105469,77.01000213623047,77.02999877929688,1032700.0,0.021434058515610088,-1.0670831840786763,-3.4042984919565606,64.5580700397337,66.26275695654672,-0.8237778819718926,-2.9225985122151883,-8.484903822720469,-8.94796967630569,32.31437023799384,1.7249984741210938,3.0371293991914,2.4239963531494197,-1.6433460364734742,6.491338742772314,0.39032515833797277,4.457667547960867,0.691051613878912,85.80856506894156,16.873222247013814,2.0336711948114465,11,-0.6299972534179688,-5.7449951171875,-12.169246673583984,-10.524995803833008,-0.9399948120117188,0,-0.039933861113189195,-1.1092966343006991,76.9800033569336,2.2815863351184786,77.2300033569336,-1.2460301361485433,78.16000366210938,-0.039933861113189195
500,2018-11-06,80.26000213623047,80.43000030517578,78.62999725341797,78.63999938964844,1220100.0,0.020730064094484524,-1.1951162779878954,1.0125026822115728,66.8288867699554,65.67667185475902,-2.3742490819961404,-4.330427382959854,-9.932087868950845,-10.440587826910388,32.481628437526275,1.8000030517578125,2.6388629948955042,3.772001266479492,-0.6027975743800198,8.146800107339004,1.5846018460497362,5.959400686909248,-4.230003356933594,95.95242160791423,29.266730137635577,2.187399420429754,11,-2.0300025939941406,-5.920001983642578,-13.885002136230469,-12.155000686645508,-4.430000305175781,1,-0.0763768342842509,-1.0670831840786763,78.62999725341797,-1.1092966343006991,76.9800033569336,2.2815863351184786,77.2300033569336,-0.0763768342842509
501,2018-11-07,80.80999755859375,81.62999725341797,80.4000015258789,80.4000015258789,832900.0,0.006852671414457889,-5.000037216918812,0.2530835417284788,70.77294671152575,66.51586423550785,-2.9595645389141794,-4.514083631523761,-10.282009708265804,-10.848603543275715,33.37400948675682,1.3699951171875,2.552687772447939,3.9424968719482365,-0.5537949269072726,8.438788670803746,1.694350972520482,6.190642771375991,-4.691998748779298,84.61537360455645,18.30718439852174,2.248145899427755,11,-1.9799995422363281,-4.090000152587891,-12.234996795654297,-12.704996109008789,-5.3699951171875,2,-0.09107784720591006,-1.1951162779878954,80.26000213623047,-1.0670831840786763,78.62999725341797,-1.1092966343006991,76.9800033569336,-0.09107784720591006
502,2018-11-08,81.68000030517578,81.8499984741211,80.33000183105469,80.5999984741211,1323800.0,0.01076602862104048,1.1408431029109938,2.634176296544409,70.65482064439729,67.52024570551525,-3.6436731466338586,-4.882255919266967,-10.93222389244633,-11.593278471233134,35.07575064887982,1.5199966430664062,2.368941276072249,4.3349994659423885,-0.07038302181275924,8.740381953697536,2.1323082220648075,6.5376907098199695,-5.341521557617185,96.93696740252581,32.69484907844641,2.202691243877577,11,-2.740001678466797,-4.850002288818359,-12.29749870300293,-13.219999313354492,-6.0500030517578125,3,-0.10173846140481924,-5.000037216918812,80.80999755859375,-1.1951162779878954,80.26000213623047,-1.0670831840786763,78.62999725341797,-0.10173846140481924
503,2018-11-09,82.0199966430664,82.03500366210938,81.13999938964844,81.5,901200.0,0.004162540849905971,2.254497787518553,0.48147755690247107,70.07419325216271,68.60952569886528,-3.5741227749879556,-4.752353870596167,-11.024284165201777,-11.822261536663405,36.844497105593724,0.8950042724609375,2.13140568969105,4.221995925903315,-0.14795633662670582,8.591948188433335,2.0370197946382973,6.406972057168332,-5.350826711914067,99.70135294555271,36.80449097236666,2.1849761312650102,11,-2.9874954223632812,-5.064994812011719,-12.637495040893555,-13.559995651245117,-7.029998779296875,4,-0.08351620037160978,1.1408431029109938,81.68000030517578,-5.000037216918812,80.80999755859375,-1.1951162779878954,80.26000213623047,-0.08351620037160978
504,2018-11-12,82.13999938964844,82.80999755859375,81.31999969482422,82.0,1195000.0,0.0014630913373998577,1.0135164393306733,0.26923133353874146,67.70462271117965,68.86250270183213,-3.2628138256025636,-4.391850805366147,-10.905318564074491,-11.826392374760502,38.577533252737645,1.4899978637695312,2.1256157525989607,3.893998718261713,-0.3167953980371152,8.104792834560541,1.788601660112306,5.99939577641112,-5.041562760019531,83.97133684139439,24.104883009518446,2.105397058149411,11,-2.6199989318847656,-4.7975006103515625,-12.292497634887695,-13.214998245239258,-8.739997863769531,0,-0.07000243538746165,2.254497787518553,82.0199966430664,1.1408431029109938,81.68000030517578,-5.000037216918812,80.80999755859375,-0.07000243538746165
505,2018-11-13,83.3499984741211,83.45999908447266,81.73999786376953,82.16999816894531,1127300.0,0.014730936126901684,1.4571419229323002,8.428610354223434,68.59861232016294,68.1020075938745,-3.8492039485817315,-5.233819742858856,-11.843499680189069,-12.92172766987315,39.77937114804192,1.720001220703125,2.2670104182828226,4.699997711181638,0.1542973530973768,9.245698069265899,2.4271475321395,6.972847890223775,-5.6804057515957,96.48560041925144,37.71949827161629,2.2728501790421323,11,-3.4699974060058594,-5.682498931884766,-13.372499465942383,-14.295000076293945,-9.75,1,-0.06790637236150865,1.0135164393306733,82.13999938964844,2.254497787518553,82.0199966430664,1.1408431029109938,81.68000030517578,-0.06790637236150865
506,2018-11-14,82.98999786376953,83.86000061035156,82.69999694824219,83.33999633789062,1483800.0,-0.004319143574589734,-1.4946307128149174,-0.2966087996637895,72.61904346033864,68.63010895328775,-3.053081785308109,-4.566063637753814,-11.214451129502862,-12.4523037650861,40.75124682017282,1.160003662109375,2.441764851430193,3.995997238159177,-0.7760345864309528,8.768029062749306,1.609981325864112,6.382013150454242,-4.625556377810469,75.35402131908603,15.292577915622978,2.386015912295063,11,-2.9099960327148438,-5.12249755859375,-12.652498245239258,-13.57499885559082,-11.459999084472656,2,-0.08627540929050492,1.4571419229323002,83.3499984741211,1.0135164393306733,82.13999938964844,2.254497787518553,82.0199966430664,-0.08627540929050492
507,2018-11-15,82.20999908447266,82.7699966430664,80.55000305175781,81.9000015258789,1196800.0,-0.009398708270570988,2.1049020444747963,-0.8857111716621253,74.39025612177271,69.57793911458097,-1.6677652700262655,-3.4460905348278175,-10.16634178541807,-11.573970622474576,40.967038184871654,2.4399948120117188,2.5981348138496543,2.887998580932617,-1.8175861067324206,7.593583268597655,0.5352062371000983,5.240790924765136,-3.0761793210986497,50.15097453486014,-13.307278504825447,2.3527923438325162,11,-1.7749977111816406,-4.342498779296875,-11.872499465942383,-12.795000076293945,-8.839996337890625,3,-0.08235003914925332,-1.4946307128149174,82.98999786376953,1.4571419229323002,83.3499984741211,1.0135164393306733,82.13999938964844,-0.08235003914925332
508,2018-11-16,82.6500015258789,83.63999938964844,82.05999755859375,82.19999694824219,1079300.0,0.00535217669755883,-3.328752233939153,1.4516391021854695,74.97711530459897,70.73561081067712,-1.362140348883301,-3.5913711252996734,-10.315020166626425,-11.904577340385515,41.28091669720886,1.5800018310546875,2.534819588900305,3.02400093078613,-1.7184338356486677,7.766435697220928,0.6527835475687311,5.395218314003529,-2.8545164439280484,63.44410945769026,-3.676497028908571,2.3712173832174015,11,-1.4050025939941406,-4.6750030517578125,-12.125001907348633,-13.235002517700195,-8.919998168945312,4,-0.08493652925418127,2.1049020444747963,82.20999908447266,-1.4946307128149174,82.98999786376953,1.4571419229323002,83.3499984741211,-0.08493652925418127
509,2018-11-19,80.80999755859375,83.08000183105469,80.62999725341797,82.37999725341797,1469300.0,-0.022262600524078913,-1.53886444584119,-3.4888527202753337,66.2884738680956,70.67556493269268,0.9159372211116761,-1.5421787699068403,-8.20551416080562,-9.973708140222726,40.95954574599229,2.4500045776367188,2.627883190975652,1.0009971618652287,-3.6200590983836918,5.622053422114149,-1.3095309682592244,3.311525291989682,-0.4454803026667946,7.854824731242278,-62.61796879632456,2.3105281301244585,11,1.285003662109375,-2.6299972534179688,-9.67249870300293,-11.394998550415039,-7.1999969482421875,0,-0.07202078790565802,-3.328752233939153,82.6500015258789,2.1049020444747963,82.20999908447266,-1.4946307128149174,82.98999786376953,-0.07202078790565802
510,2018-11-20,80.5999984741211,80.7699966430664,79.81999969482422,80.5,1087000.0,-0.0025986770302819373,3.3182188621664266,-0.06369330799920304,60.9123199705197,69.57993973924756,1.3178194469106899,-1.201616245067754,-7.726120440204653,-9.669789388900043,40.223180461661876,0.9899978637695312,2.7942654027017113,0.6689983367919865,-3.8972640655939017,5.235260739177875,-1.6141328644009576,2.9521295379849306,3.2600021362304688,19.30689610240005,-49.0735785264834,2.2831312011929423,11,1.2400016784667969,-2.0049972534179688,-8.572500228881836,-11.184999465942383,-7.040000915527344,1,-0.08932998864204633,-1.53886444584119,80.80999755859375,-3.328752233939153,82.6500015258789,2.1049020444747963,82.20999908447266,-0.08932998864204633
511,2018-11-21,81.79000091552734,82.02999877929688,80.6500015258789,80.66000366210938,676300.0,0.014764298559984956,-1.3999920389032263,11.30014496070802,69.93005500632226,69.4994102239059,0.3145252963065843,-2.293403903086073,-8.627668427407173,-10.749695880750465,39.13672319330483,1.4300003051757812,2.9226689507569574,1.7220008850097628,-2.8970767665802555,6.341078536599781,-0.5875379407852392,4.031539710804765,1.9891996765136781,51.57071670378174,-19.605013313603237,2.309538825795008,11,0.049999237060546875,-2.6100006103515625,-9.762502670288086,-12.375001907348633,-8.129997253417969,2,-0.10013451949786478,3.3182188621664266,80.5999984741211,-1.53886444584119,80.80999755859375,-3.328752233939153,82.6500015258789,-0.10013451949786478
512,2018-11-23,81.1500015258789,82.05999755859375,80.66000366210938,81.38999938964844,480000.0,-0.007824909921561596,-1.2950840175852214,-0.21238800629257787,67.62467254230992,69.2272412561445,0.9738487452211331,-1.4854102804760032,-7.707474060319569,-10.008271985429715,38.560539701787086,1.399993896484375,2.8812647008772956,0.9270015716552678,-3.6143485190913367,5.468351662401872,-1.3436734737180274,3.197676617028563,2.550015048217773,34.81680464154825,-39.68616095748573,2.2706750453733004,11,0.6899986267089844,-1.7100028991699219,-8.883752822875977,-11.512502670288086,-8.169998168945312,4,-0.1185459342661157,-1.3999920389032263,81.79000091552734,3.3182188621664266,80.5999984741211,-1.53886444584119,80.80999755859375,-0.1185459342661157
513,2018-11-26,80.37000274658203,81.83999633789062,79.9800033569336,81.73999786376953,1703500.0,-0.009611814721261935,1.3694297849180201,5.708363798200718,57.93797640179598,68.14205833287963,1.6708946665414288,-0.4646024794141397,-6.671844090074188,-9.154464980557634,38.28077808356157,1.8599929809570312,2.7199493638861725,-0.02099723815918253,-4.303080172270711,4.261085695952346,-2.1620387052149397,2.1200442288965746,3.2524134899291965,16.871248200891657,-53.880003527092526,2.1410414670557634,11,1.4699974060058594,-0.5300025939941406,-7.841253280639648,-10.470003128051758,-4.790000915527344,0,-0.08709717258654315,-1.2950840175852214,81.1500015258789,-1.3999920389032263,81.79000091552734,3.3182188621664266,80.5999984741211,-0.08709717258654315
514,2018-11-27,77.55000305175781,79.58999633789062,77.19000244140625,78.36000061035156,3391800.0,-0.03508771430201485,-2.1372494265483195,0.5912412011048739,38.847741793692414,64.8364060521607,4.214535969318703,2.5117415524486546,-3.5811572397325904,-6.281255804070071,37.07563331809538,3.1800003051757812,2.4169921616601613,-2.858497238159174,-7.088210447052049,1.3712159707337008,-4.9733538426056185,-0.7436406337127295,5.9963648539196726,7.392217069808246,-57.68564363243576,2.1148566044464396,11,2.9749984741210938,2.289997100830078,-4.991254806518555,-7.620004653930664,-7.0,1,-0.04925853700192251,1.3694297849180201,80.37000274658203,-1.2950840175852214,81.1500015258789,-1.3999920389032263,81.79000091552734,-0.04925853700192251
515,2018-11-28,77.0999984741211,78.2300033569336,76.13999938964844,77.5,2684600.0,-0.005802766730213849,1.247306138353945,0.4938305327405621,34.605826572935996,60.61271528689372,4.117771890522732,3.1475370079279372,-2.864949107722069,-5.783151981688661,36.418114824661636,2.0900039672851562,2.0685794537782556,-3.3240016937255916,-7.499811537863451,0.8518081504122677,-5.411906615794521,-1.236096771656662,6.192114812985537,16.21620576689615,-44.47395588419667,2.0879049220689287,11,2.7900009155273438,2.740001678466797,-4.111249923706055,-6.739999771118164,-6.189994812011719,2,-0.04526586164513302,-2.1372494265483195,77.55000305175781,1.3694297849180201,80.37000274658203,-1.2950840175852214,81.1500015258789,-0.04526586164513302
516,2018-11-29,76.73999786376953,78.7699966430664,76.66000366210938,77.30000305175781,2621800.0,-0.004669268709160845,-4.861143783577582,1.4000076293654276,28.596192445714976,55.524485989553966,3.909055037595408,3.5792075767938343,-2.186503912509494,-5.375060509038406,35.49743706015167,2.1099929809570312,1.7291334436336,-3.613002014160159,-7.994132949227833,0.7681289209075146,-5.803567481693989,-1.4224365466263293,6.122988589489609,10.135112494941659,-44.07109574753907,2.1905654675338333,11,3.1500015258789062,3.2050018310546875,-3.426248550415039,-6.054998397827148,-7.0199966430664205,3,-0.04143862905522866,1.247306138353945,77.0999984741211,-2.1372494265483195,77.55000305175781,1.3694297849180201,80.37000274658203,-0.04143862905522866
517,2018-11-30,76.69999694824219,77.6500015258789,75.83000183105469,76.9000015258789,39405400.0,-0.000521252497274638,1.141170345969671,0.35714772278306833,26.334548559614078,50.119756351222314,3.447844867602413,3.770796552542535,-1.8500044226959886,-5.285435705517941,34.66198860062154,1.8199996948242188,1.2402888882335077,-3.626502609252924,-8.092756003859662,0.8397507853538144,-5.859629306556286,-1.393375911949562,5.75961028120031,14.475805530237057,-32.572077011196484,2.233126697303367,11,2.7550048828125,3.1450042724609375,-2.5224971771240234,-5.204996109008789,-6.839996337890625,4,-0.039634855372735256,-4.861143783577582,76.73999786376953,1.247306138353945,77.0999984741211,-2.1372494265483195,77.55000305175781,-0.039634855372735256
518,2018-12-03,75.58000183105469,77.4000015258789,74.63999938964844,77.33000183105469,3214500.0,-0.014602283725555831,1.9206381243793547,8.749799732977303,23.202636378482623,45.33244107459865,3.86605094717693,5.0388750499995325,-0.4684590939315285,-4.127254519705673,34.136548919063884,2.7600021362304688,0.6625731706499352,-4.676497650146487,-9.40006556369569,0.04707026340271625,-7.038281606921089,-2.3147136933718855,6.349236966516784,18.989960018865425,-22.421246414454288,2.361783956774605,12,2.7699966430664062,3.6699981689453125,-1.3000011444091797,-4.085000991821289,-6.110000610351577,0,-0.034400614066309676,1.141170345969671,76.69999694824219,-4.861143783577582,76.73999786376953,1.247306138353945,77.0999984741211,-0.034400614066309676
519,2018-12-04,75.48999786376953,76.87000274658203,75.30000305175781,75.86000061035156,3021000.0,-0.001190843676960207,-3.186708442265241,0.21143014090401785,14.658303613942024,40.193105923867805,3.4889529780475073,5.14538307047178,-0.0941825650702981,-4.004149957085701,33.39450555367151,1.5699996948242188,0.07379143908309516,-4.609501647949216,-9.750943061133398,0.5319397652349664,-7.180222354541314,-2.0387809413571176,5.710316993009641,20.581090542315458,-13.290885447887014,2.570720706592093,12,2.8600006103515625,3.7600021362304688,-0.9099960327148438,-3.994997024536133,-7.849998474121094,1,0.0011922634763823492,1.9206381243793547,75.58000183105469,1.141170345969671,76.69999694824219,-4.861143783577582,76.73999786376953,0.0011922634763823492
520,2018-12-06,74.12999725341797,76.30000305175781,72.9800033569336,75.5,2525500.0,-0.01801563980443932,1.2356833682263637,3.7026826401633093,13.448873658090108,33.91741910739756,4.285314839664792,6.348060552641499,1.5185490172445384,-2.6082423737871494,32.316337979684484,3.3199996948242188,-0.6536450527142961,-5.663002014160156,-11.453990334517442,0.1279863061971298,-8.5584961743388,-2.767507853981513,6.4142860566481374,19.861748358821778,-8.401036238128164,2.895494160178643,12,3.390003204345703,4.290004730224609,0.7425041198730469,-2.6349964141845703,-5.229995727539077,3,-0.048293461949306726,-3.186708442265241,75.48999786376953,1.9206381243793547,75.58000183105469,1.141170345969671,76.69999694824219,-0.048293461949306726
521,2018-12-07,73.44999694824219,74.5199966430664,73.19000244140625,74.30000305175781,1580800.0,-0.009173078785517208,1.0620172460699542,0.6204411674620898,13.560759308074267,27.910317636926937,4.0877442342895876,6.796875800472776,2.4614846142155216,-1.9043874207359153,30.812271066120246,1.3299942016601562,-1.2286528190464736,-5.975002288818359,-12.395114677585369,0.4451100999486499,-9.185058483201857,-2.764946094434862,6.186572767448013,10.064106543637868,-14.79257312032828,3.210056194383504,12,3.960002899169922,4.970005035400391,1.5525035858154297,-1.954996109008789,-3.2699966430664062,4,-0.03458125788517952,1.2356833682263637,74.12999725341797,-3.186708442265241,75.48999786376953,1.9206381243793547,75.58000183105469,-0.03458125788517952
522,2018-12-10,73.37000274658203,73.63999938964844,72.29000091552734,73.63999938964844,2327900.0,-0.0010890974129859066,9.000113029472434,0.3176408286360536,10.205849636851411,22.606747996377546,3.294544686345091,6.558650438890254,2.844689836282953,-1.7985260435886232,29.27614221220137,1.3499984741210938,-1.741825732563683,-5.639496612548825,-12.505276046389554,1.2262828212919032,-9.072386329469182,-2.206606895628468,5.46777900605737,21.13506266255386,1.1115383558183431,3.432889716920361,12,2.569995880126953,4.704998016357422,1.832498550415039,-1.0450019836425781,-2.470001220703125,0,-0.04974787228080013,1.0620172460699542,73.44999694824219,1.2356833682263637,74.12999725341797,-3.186708442265241,75.48999786376953,-0.04974787228080013
523,2018-12-11,75.16999816894531,75.79000091552734,73.66999816894531,73.9000015258789,1820500.0,0.024533124641965998,-1.4508654715441776,-4.703749752748029,25.731489846729204,21.14938666893719,0.7591954898555144,4.447166257481939,1.3425127236250063,-3.5585717096070937,27.178310513353864,2.4199981689453125,-2.4892469630718637,-3.4970012664794865,-10.413685228584512,3.4196826956255393,-6.955343247531999,-0.03865928542697361,2.7510942664983986,62.88201096100347,39.61237331043917,3.458341981052512,12,0.3600006103515625,2.9050025939941406,0.03250312805175781,-2.8449974060058594,-4.290000915527344,1,-0.07063985217426072,9.000113029472434,73.37000274658203,1.0620172460699542,73.44999694824219,1.2356833682263637,74.12999725341797,-0.07063985217426072
524,2018-12-12,76.38999938964844,77.2030029296875,75.5999984741211,75.61000061035156,1750700.0,0.01622989557564125,-3.007495851532549,0.6141738905809769,33.33333333333333,21.007998531203558,-0.7181809042050133,2.924228991943721,0.4619236018218231,-4.731762049134247,24.498321960204567,2.0330047607421875,-3.1977477889566757,-1.9895000457763672,-8.775124656156336,4.796124564603602,-5.382312350966345,1.4033122594136103,-4.099998474121094,83.45200067706384,57.21573807438581,3.392812305189982,12,-0.8600006103515625,1.6850013732910156,-1.1874980926513672,-4.064998626708984,-5.6399993896484375,2,-0.09058775002272157,-1.4508654715441776,75.16999816894531,9.000113029472434,73.37000274658203,1.0620172460699542,73.44999694824219,-0.09058775002272157
525,2018-12-13,77.69000244140625,77.87000274658203,76.19000244140625,76.3499984741211,1376300.0,0.017017974370267863,-1.0241015906866011,1.7179564928205329,33.90895148506729,21.598305091131593,-2.151995918483081,1.242136751039908,-0.6719249829277913,-5.95456549950319,21.384527332706334,1.6800003051757812,-3.719121057429703,-0.40649719238281534,-6.778807342486374,5.965812957720743,-3.5926522674345875,2.779657882668957,-5.301741485595699,96.77418913782401,70.69633531822936,3.1861550750517766,12,-2.6100006103515625,0.3849983215332031,-2.2475013732910156,-5.365001678466797,-4.959999084472656,3,-0.12936031324413355,-3.007495851532549,76.38999938964844,-1.4508654715441776,75.16999816894531,9.000113029472434,73.37000274658203,-0.12936031324413355
526,2018-12-14,75.83000183105469,77.72000122070312,75.5,77.47000122070312,1780300.0,-0.023941312291171246,1.0747680877309318,-1.223876518045742,30.94555858265953,22.11063953813664,-0.48573305651453325,2.675393893156354,1.3283054378111387,-4.016539688968692,18.098783975327592,2.220001220703125,-3.829967040327759,-1.9084980010986357,-7.917395076301972,4.1003990741047005,-4.912946538700311,1.0959505365030395,-3.2224712036132814,63.44085580449068,36.87932972145231,3.0044485376016703,12,-0.75,2.2449989318847656,0.4549980163574219,-3.2750015258789062,-4.470001220703125,4,-0.09138863428508781,-1.0241015906866011,77.69000244140625,-3.007495851532549,76.38999938964844,-1.4508654715441776,75.16999816894531,-0.09138863428508781
527,2018-12-17,75.44000244140625,76.69999694824219,75.20500183105469,75.69999694824219,2019200.0,-0.0051430750393141045,-3.0959010054137663,0.15853329487620837,31.834928459666244,23.0697831027126,-0.32772336520497447,2.6690399049068816,1.8243336766022082,-3.5830429141218474,16.471746349875744,1.4949951171875,-3.8688607895758054,-1.9599975585937557,-7.663268111554203,3.7432729943666914,-4.811632835073979,0.8916377178864678,-2.6219729291992167,42.14291293598763,13.762615527368403,2.8516352764802226,12,-0.3600006103515625,2.634998321533203,2.3349952697753906,-2.285003662109375,-4.340003967285156,0,-0.0697243102598768,1.0747680877309318,75.83000183105469,-1.0241015906866011,77.69000244140625,-3.007495851532549,76.38999938964844,-0.0697243102598768
528,2018-12-18,75.62999725341797,76.49500274658203,75.02999877929688,75.95999908447266,1660400.0,0.00251848894304163,1.092849124260226,1.2692646282058806,41.2248322264662,26.021619615215286,-0.5698012082917927,2.0302503554138838,1.698016668019278,-3.722245753040852,14.47569811424358,1.4650039672851562,-3.80930417253866,-1.4190025329589844,-6.602194436210382,3.7641893702924136,-4.010598484584676,1.1725934186667075,-2.60988881183593,21.126677322731,-9.49916237535625,2.591595951625699,12,-0.5499954223632812,2.4450035095214844,2.2550010681152344,-2.3649978637695312,-4.2299957275390625,1,-0.06254126536181115,-3.0959010054137663,75.44000244140625,1.0747680877309318,75.83000183105469,-1.0241015906866011,77.69000244140625,-0.06254126536181115
529,2018-12-19,74.98999786376953,77.36000061035156,74.72000122070312,75.98999786376953,1771900.0,-0.008462242666807951,-2.428585583353976,3.0302862163036943,40.52110252736782,29.029645045135034,-0.009147483152503355,2.3314062835711695,2.418458805101608,-3.030668518205516,13.222249118807955,2.6399993896484375,-3.7458110692763,-1.7680019378662166,-6.710019143856968,3.174015268124535,-4.239010540861585,0.703006665129152,-1.7758936499874949,8.571317850110322,-22.890899325264627,2.4710086029953726,12,0.09000396728515625,3.085002899169922,3.003753662109375,-1.6324958801269531,-2.5499954223632812,2,-0.054807317341413864,1.092849124260226,75.62999725341797,-3.0959010054137663,75.44000244140625,1.0747680877309318,75.83000183105469,-0.054807317341413864
530,2018-12-20,73.4000015258789,75.4000015258789,72.70999908447266,74.75,1965600.0,-0.02120277881297039,1.0301893528261852,1.3499984741210938,36.488671940584474,31.57719089319172,1.6387403659255426,3.535612591257859,4.051770501550436,-1.4048419203953983,12.729807180816403,2.69000244140625,-3.564106454346259,-2.9979984283447294,-7.808841173717184,1.812844317027725,-5.403419801030964,-0.592577055658495,4.470001220703125,13.772497947983084,-19.545269819363646,2.4054213726862277,12,1.6800003051757812,4.674999237060547,5.031248092651367,0.3449974060058594,-0.8199996948242188,3,-0.03610356227233302,-2.428585583353976,74.98999786376953,1.092849124260226,75.62999725341797,-3.0959010054137663,75.44000244140625,-0.03610356227233302
531,2018-12-21,73.5999984741211,75.20999908447266,73.29000091552734,73.75,2323600.0,0.0027247540066013265,-3.9870299727520435,0.11111236697994314,37.61979599261191,34.62318493272066,1.634102058430443,2.8359836844246757,3.9434391014691528,-1.5679608753158476,11.70148750409434,1.9199981689453125,-3.2884578043557724,-2.3885013580322294,-6.6270790375395165,1.8500763214750577,-4.50779019778588,-0.2692125182785787,4.1668041992187455,19.139765539758976,-15.877250052349417,2.1192888397536467,12,1.69000244140625,4.475002288818359,5.1737518310546875,0.470001220703125,-1.2999954223632812,4,-0.011820586076416895,1.0301893528261852,73.4000015258789,-2.428585583353976,74.98999786376953,1.092849124260226,75.62999725341797,-0.011820586076416895
532,2018-12-24,71.52999877929688,74.43000030517578,70.91000366210938,73.58000183105469,548400.0,-0.028124996436678762,-1.1398199551975066,13.666547988403439,34.96656543217988,35.64930444221518,3.817052981764064,4.372504617991666,6.118080174072048,0.5363555281586798,10.922475795800977,3.5199966430664062,-2.8902892565771197,-3.9775009155273438,-7.923084130413557,-0.031917700641130864,-5.950292522970457,-2.00470930808423,6.135667822265617,9.612331946241722,-26.298810830827257,1.9727916074431084,12,2.860004425048828,5.745002746582031,7.443752288818359,2.740001678466797,0.8700027465820312,0,-0.002376599634369314,-3.9870299727520435,73.5999984741211,1.0301893528261852,73.4000015258789,-2.428585583353976,74.98999786376953,-0.002376599634369314
533,2018-12-26,73.37000274658203,73.6500015258789,71.66000366210938,71.9000015258789,2635100.0,0.02572352857103244,-1.0410266442349074,-0.7170726987175193,43.03548924916061,36.72732176619599,1.8940477336018944,2.088255371987401,4.379498536411674,-1.2715365698417287,10.550278591613752,2.1200027465820312,-2.383102753163243,-1.7874969482421932,-5.109550373996953,1.5345564775125666,-3.44852366111958,-0.12647023536480617,4.025437337402337,38.13953873486836,0.2772989370076999,1.661026712877382,12,1.0200004577636719,3.904998779296875,5.781248092651367,0.8999977111816406,-2.0699996948242188,2,-0.030939132990105866,-1.1398199551975066,71.52999877929688,-3.9870299727520435,73.5999984741211,1.0301893528261852,73.4000015258789,-0.030939132990105866
534,2018-12-27,73.7300033569336,73.73999786376953,71.56999969482422,72.79000091552734,1473700.0,0.004906645725433423,3.5208697587182503,0.6394569121219041,48.593550311668054,38.358943858040526,1.2483206679529388,1.504534652367326,4.120102220964114,-1.6230324492644996,11.732888747783326,2.1699981689453125,-1.799823594367865,-1.2364963531494197,-4.4155474752457025,1.942554768946863,-2.826021914197554,0.3530292078987145,3.4060192701757757,62.80625916504818,21.7307246392839,1.5895255610481402,12,0.5849990844726562,3.2649993896484375,5.879995346069336,0.5399971008300781,-2.0900039672851562,3,-0.03160181371177939,-1.0410266442349074,73.37000274658203,-1.1398199551975066,71.52999877929688,-3.9870299727520435,73.5999984741211,-0.03160181371177939
535,2018-12-28,73.61000061035156,74.48999786376953,72.93000030517578,74.06999969482422,823000.0,-0.0016275971940634681,1.4000046950285516,-0.4893594571781053,50.585665439036845,40.54117795319356,0.8143496255832332,1.4226073652488225,4.274011925636955,-1.501842613389357,12.487341444962578,1.55999755859375,-1.5608611258235925,-1.1819992065429688,-4.249125660519667,1.8851272474337293,-2.7155624335313178,0.35156402044538027,3.2769812581578037,62.79069354818677,17.057435349578377,1.5335632269883481,12,0.5250015258789062,2.875,6.527500152587891,0.6599998474121094,-2.3000030517578125,4,-0.015894554533949834,3.5208697587182503,73.7300033569336,-1.0410266442349074,73.37000274658203,-1.1398199551975066,71.52999877929688,-0.015894554533949834
536,2018-12-31,73.55999755859375,73.75,72.69999694824219,73.61000061035156,849600.0,-0.0006792969887678968,5.363619549637027,0.10870250277810027,50.696973038509135,42.6369606841761,0.5682472366323594,1.288204497150005,4.330960002059413,-1.4379977127775874,13.583549646547105,1.0500030517578125,-1.5059255122741888,-1.0730022430419979,-4.04309954178602,1.8970950557020245,-2.558050892414016,0.41204640633002043,3.0879051816596217,74.0222957695152,24.137473422770213,1.4850486493720136,12,0.5750045776367188,2.9250030517578125,6.657503128051758,0.7100028991699219,-2.9499969482421875,0,-0.01332240021838571,1.4000046950285516,73.61000061035156,3.5208697587182503,73.7300033569336,-1.0410266442349074,73.37000274658203,-0.01332240021838571
537,2019-01-02,73.66000366210938,74.08999633789062,72.16999816894531,73.2300033569336,2203800.0,0.0013595174936753551,1.976774445384165,-8.59948123283491,43.67144382838031,42.90880641772212,0.21142937858489574,1.0000451725272086,4.25403360842337,-1.5176918501766181,14.428280840528124,1.9199981689453125,-1.5718006424290962,-0.8209964752197294,-3.6536699995556035,2.0116770491161446,-2.2373332373876735,0.5953402869482147,2.7583831150182334,71.57552321479895,22.370823041369306,1.416336762167939,1,0.47499847412109375,2.8249969482421875,6.849996566772461,0.6099967956542969,-3.0400009155273438,2,-0.018463216708352492,5.363619549637027,73.55999755859375,1.4000046950285516,73.61000061035156,3.5208697587182503,73.7300033569336,-0.018463216708352492
538,2019-01-03,72.9800033569336,73.87999725341797,72.7699966430664,73.13999938964844,2178800.0,-0.009231608354176246,-2.827525880325691,-0.37208353293944396,35.03075534978308,42.29876784243492,0.531935705452824,1.5549984384646791,4.920028985760666,-0.8246402067842666,14.799785985184855,1.1100006103515625,-1.4574610907332328,-1.3709968566894588,-4.229828920834521,1.4878352074556034,-2.800412888761983,0.05841917538306518,3.2180480955932893,48.28782692759909,3.2741023805484204,1.4294160320725287,1,0.17499923706054688,3.3949966430664062,7.659996032714844,1.2899971008300781,-2.5900039672851562,3,-0.007947407568865028,1.976774445384165,73.66000366210938,5.363619549637027,73.55999755859375,1.4000046950285516,73.61000061035156,-0.007947407568865028
539,2019-01-04,75.58000183105469,76.87999725341797,74.66000366210938,75.0999984741211,2716400.0,0.03562617641170718,-2.2647133071913026,-3.0000953697963855,41.68636641287461,42.87628945046716,-2.207736442807601,-1.0940014598238292,2.317250988689608,-3.387713703708698,14.590083428428441,3.899993896484375,-1.280070377901282,1.22450141906738,-1.642152524583281,4.091155362718041,-0.20882555275795767,2.6578283908927176,-4.6699981689453125,72.3992425678182,32.5311368789113,1.433326971825331,1,-1.6850013732910156,-0.3300018310546875,5.259998321533203,-1.3100013732910156,-6.5600051879882955,4,-0.0566287202382455,-2.827525880325691,72.9800033569336,1.976774445384165,73.66000366210938,5.363619549637027,73.55999755859375,-0.0566287202382455
540,2019-01-07,70.55000305175781,75.58999633789062,69.84999847412111,75.58999633789062,3497900.0,-0.06655198011956287,1.277779964335555,-10.499912580465708,33.35435505642192,42.40235156866827,2.6546390957038,3.851510409164746,7.25340354283469,1.6530501109748883,14.091219875237277,5.739997863769517,-1.4376368865580673,-3.62649765014649,-6.961297841906443,-0.2916974583865368,-5.293897746026474,-1.9590975542665063,6.329994201660156,9.957392591563421,-25.816512888342643,1.6674000958799786,1,2.8149948120117188,3.7599945068359375,9.632497787475586,3.7199974060058594,-1.9900054931640625,0,0.015449982859546685,-2.2647133071913026,75.58000183105469,-2.827525880325691,72.9800033569336,1.976774445384165,73.66000366210938,0.015449982859546685
541,2019-01-08,70.91000366210938,71.61000061035156,69.80999755859375,70.61000061035156,2914300.0,0.005102772427769464,1.1176544506377288,-0.059524494324873375,35.691730084294434,42.48292541890322,2.0930405151132874,3.46933787102833,6.773113309908524,1.2935628542500126,13.56971785569181,1.8000030517578125,-1.5513871477572678,-3.1394973754882756,-6.771050774511451,0.4920560235349001,-4.955274074999863,-1.3237206759766877,5.969993591308594,15.558785728391387,-18.60769741512658,1.815776699511589,1,2.4349937438964844,3.379993438720703,8.954996109008789,3.359996795654297,-1.9400024414062642,1,0.005640866955674895,1.277779964335555,70.55000305175781,-2.2647133071913026,75.58000183105469,-2.827525880325691,72.9800033569336,0.005640866955674895
542,2019-01-09,69.72000122070311,71.20999908447266,69.66999816894531,71.16000366210938,1763500.0,-0.01678186969326223,1.000009908347783,-4.799959310309798,32.44208939215562,41.30588099034711,3.351768587458025,4.6081321006587785,7.858756006062933,2.5161238148520937,12.710065599204867,1.5400009155273438,-1.5139440569805345,-4.146999740600606,-8.257591466664948,-0.03640801453626352,-6.202295603632777,-2.0917038775684347,6.877196044921888,0.693523690807175,-33.67153677957963,2.05529586303217,1,3.55499649047853,4.049999237060561,10.197498321533217,4.549999237060561,-0.20999908447264204,2,0.012765338124867576,1.1176544506377288,70.91000366210938,1.277779964335555,70.55000305175781,-2.2647133071913026,75.58000183105469,0.012765338124867576
543,2019-01-10,69.86000061035156,69.88999938964844,68.90000152587889,69.72000122070311,1403300.0,0.002008023339031162,8.900129701686264,-0.09722163353537958,34.292730307834006,39.71690098992111,2.974294017047356,4.26878688894152,7.647399471883972,2.4524599542096723,13.103552600031914,0.9899978637695455,-1.5136022211142972,-3.7415004730224553,-8.17128072165643,0.6882797756115195,-5.95639059733945,-1.5266103487054608,6.3215647094726535,12.030070156049085,-24.540309655744444,2.214890124316989,1,3.029998779296875,3.5250015258789062,9.790000915527344,4.409999847412109,0.44000244140625,3,0.01087893114214844,1.000009908347783,69.72000122070311,1.1176544506377288,70.91000366210938,1.277779964335555,70.55000305175781,0.01087893114214844
544,2019-01-11,69.47000122070311,69.86000061035156,69.0,69.86000061035156,968000.0,-0.005582584973391258,3.4102664423490747,-2.785722070844505,37.012567563956,38.20877900380101,3.0133497948081356,4.3360894665774055,7.953913622520034,2.9332691675287634,14.206592815592286,0.8600006103515625,-1.3106702379079422,-3.7854999542236527,-8.376297994500277,0.8052980860529715,-6.080898974361958,-1.4901009340853477,6.129038995605484,8.520181417791196,-29.6561264389294,2.2953990201383094,1,3.4199981689453267,3.915000915527358,9.329998016357436,4.799999237060561,0.5899963378906392,4,0.013243099939246106,8.900129701686264,69.86000061035156,1.000009908347783,69.72000122070311,1.1176544506377288,70.91000366210938,0.013243099939246106
545,2019-01-14,67.63999938964844,69.45999908447266,65.87000274658203,69.45999908447266,1960700.0,-0.02634233192598978,2.9450515822612355,4.666673187526729,32.21959159110497,36.15573662075611,4.366649829117733,5.66501387344681,9.690661568376527,4.8437226695797335,15.994695373573139,3.5999984741210795,-1.415555715700748,-5.113001632690427,-9.857576536224727,-0.36842672915612695,-7.485289084457577,-2.740714180923277,7.423117731425776,30.836189926802977,-9.345428032470704,2.3722874517671526,1,3.7350006103515625,4.230003356933594,11.15999984741211,6.81500244140625,3.3400039672851562,0,0.020402088496014104,3.4102664423490747,69.47000122070311,8.900129701686264,69.86000061035156,1.000009908347783,69.72000122070311,0.020402088496014104
546,2019-01-15,68.90000152587889,69.13999938964844,67.43000030517578,67.65000152587889,1738800.0,0.018628062501480303,-1.0236646321644314,-0.6868133019773549,41.75550475676608,35.94285450168786,2.6553506343982747,4.067770306652477,8.305958148306715,3.6785429948095043,17.576255668501307,1.7099990844726562,-1.6481499229830519,-3.506499481201189,-8.31665613154064,1.303657169138262,-5.911577806370914,-1.1014211560314635,5.243804157746098,56.74158908681487,12.168820607066273,2.405078325169723,1,2.474998474121108,2.970001220703139,9.069999694824233,5.5550003051757955,1.599998474121108,1,-0.00493474542460548,2.9450515822612355,67.63999938964844,3.4102664423490747,69.47000122070311,8.900129701686264,69.86000061035156,-0.00493474542460548
547,2019-01-16,70.18000030517578,71.11000061035156,69.20999908447266,69.22000122070311,1986100.0,0.018577630637876208,-2.8775408521537393,0.7679992675781364,39.63612928812217,36.45456271705887,0.9273181219115827,2.5017672671977493,6.943541988942513,2.486763305006235,18.731991567202943,2.2099990844726705,-1.9027086821242847,-1.9635005950927678,-6.648873726415786,2.7218725362302507,-4.306187160754277,0.3791859705687415,3.136425084744914,82.2518953374771,35.34249629582318,2.3426865656615083,1,1.1949996948242188,1.69000244140625,7.7350006103515625,4.275001525878906,-0.69000244140625,2,-0.017241366189954754,-1.0236646321644314,68.90000152587889,2.9450515822612355,67.63999938964844,3.4102664423490747,69.47000122070311,-0.017241366189954754
548,2019-01-17,70.9000015258789,71.25,69.91999816894531,70.0,1487100.0,0.010259350492622055,-1.5094251351331898,0.9375024835292203,41.01587590692828,36.380063771953715,-0.13271613435441054,1.4853944639993841,6.155850077698631,1.8456931051767924,19.845921444534714,1.3300018310546875,-2.1643513142390276,-1.0069995880126896,-5.421030266563562,3.407031090538183,-3.214014927288133,1.2000157512627538,1.671781599707927,93.49444883268787,46.588449360905194,2.207015339275437,1,-0.17000198364257812,0.970001220703125,6.1074981689453125,3.5550003051757812,-1.9000015258789062,3,-0.019605068543490534,-2.8775408521537393,70.18000030517578,-1.0236646321644314,68.90000152587889,2.9450515822612355,67.63999938964844,-0.019605068543490534
549,2019-01-18,70.87999725341797,71.76000213623047,70.68000030517578,71.12999725341797,1927600.0,-0.0002821477014163243,-2.3231137612094463,-0.27777730682829654,41.27795390095644,37.26046364356866,-0.94935417734807,1.2455607945816638,6.05334319977365,1.9461118041202354,21.368920002909142,1.0800018310546875,-2.354693301338969,-0.8215038299560575,-5.008015508567439,3.365007848655324,-2.9147596692617554,1.2717520093496404,1.02160783426838,85.05933830215514,38.503568330742205,2.0932558393056935,1,-2.0649948120117188,0.9900054931640625,5.922502517700195,3.5750045776367188,-1.7799987792968608,4,-0.008182762755851947,-1.5094251351331898,70.9000015258789,-2.8775408521537393,70.18000030517578,-1.0236646321644314,68.90000152587889,-0.008182762755851947
550,2019-01-22,70.75,71.47000122070312,70.33000183105469,70.88999938964844,1429000.0,-0.0018340471001033753,-1.3265395095367847,0.55999755859375,41.06803688491991,37.85783106586038,-0.8806094054729385,1.2299051280739377,6.004244840031362,2.139179684020263,22.130605180291596,1.1399993896484375,-2.4009237686963587,-0.8190010070800753,-4.946495603871469,3.3084935897113184,-2.882748305475772,1.2447462913156215,-4.879997253417969,76.67432542437388,32.20519876412886,2.0637472983956973,1,-1.93499755859375,1.1200027465820312,6.052499771118164,3.7050018310546875,-1.44000244140625,1,-0.00975268468418733,-2.3231137612094463,70.87999725341797,-1.5094251351331898,70.9000015258789,-2.8775408521537393,70.18000030517578,-0.00975268468418733
551,2019-01-23,72.7300033569336,73.5999984741211,71.58000183105469,71.94000244140625,1791300.0,0.027985913172206223,-1.675488457399239,-5.642888283378746,47.35945522422655,39.51531615831271,-2.8779425102887615,-0.8628570841310079,3.8467304093314,0.23791367416352216,22.553385923728307,2.8499984741210938,-2.7045369204628287,1.2045021057128906,-2.8505697410415536,5.259573952467335,-0.8230338176643244,3.2320380290901056,-6.748000640869137,80.18234081674504,37.525075746086124,2.0275359233772194,1,-2.9950027465820312,-0.9350013732910156,3.8474979400634766,2.0999984741210938,-1.7800064086914062,2,-0.024061596579497024,-1.3265395095367847,70.75,-2.3231137612094463,70.87999725341797,-1.5094251351331898,70.9000015258789,-0.024061596579497024
552,2019-01-24,71.36000061035156,72.5,70.83999633789062,71.98999786376953,1286100.0,-0.018836830514891267,1.012123790279698,-0.7974639535669793,45.57376557093895,40.76876452087993,-1.3978389981208323,0.5204400520402714,4.991595556831427,1.6822010118301876,22.19114493476576,1.8900070190429688,-2.485188055283217,-0.15700073242187784,-4.212745501631531,3.8987440367877753,-2.1848731170266973,1.8708716521829416,-5.073278063964835,39.13049788014803,-2.698273281242301,2.027872384604824,1,-1.625,0.2550010681152344,5.217500686645508,4.694999694824219,-0.5699996948242188,3,-0.01205157795678058,-1.675488457399239,72.7300033569336,-1.3265395095367847,70.75,-2.3231137612094463,70.87999725341797,-0.01205157795678058
553,2019-01-25,71.0999984741211,72.0,70.5,71.7699966430664,1437900.0,-0.003643527662649082,1.654855784811494,1.0634937935210416,35.96491437733252,40.652358611255096,-1.0543184467916262,0.6341739268038111,5.007836221741599,2.0254699617136964,21.854758295371713,1.5,-2.340021125859451,-0.3035026550292912,-4.266906109443923,3.6599007993853405,-2.2852043822366,1.6781990721780176,-4.5207448906249965,23.54732212643343,-13.81904228761968,1.9817017272073147,1,-1.3649978637695312,0.5150032043457031,5.477502822875977,6.7350006103515625,0.06000518798828125,4,-0.022644172220869563,1.012123790279698,71.36000061035156,-1.675488457399239,72.7300033569336,-1.3265395095367847,70.75,-0.022644172220869563
554,2019-01-28,71.4000015258789,71.5199966430664,70.12999725341797,70.62999725341797,2788400.0,0.00421945229530496,1.7524890090797842,-1.1492632489922339,53.78449272083594,43.048458736780766,-1.1753622292512205,0.1588048620033362,4.458663287774513,1.8036594046897392,21.517177571812656,1.3899993896484375,-2.0023661234106527,0.11300048828124432,-3.6964516668723206,3.9224526434348093,-1.7917255892955382,2.017726565858027,-4.539918146757813,36.59953388153555,-4.058983869548527,1.9047260775767856,1,-0.8850021362304688,0.21500015258789062,5.177499771118164,6.43499755859375,-0.8600006103515625,0,-0.03361346603065585,1.654855784811494,71.0999984741211,1.012123790279698,71.36000061035156,-1.675488457399239,72.7300033569336,-0.03361346603065585
555,2019-01-29,72.44000244140625,72.76000213623047,71.33000183105469,71.33000183105469,1236200.0,0.014565838841759549,-1.5765757096707678,1.441551235558726,56.423158474635976,44.67819803876631,-1.6347952455069503,-1.0259443412292057,3.137432193323292,0.8555582429579829,21.387744122769757,1.4300003051757812,-1.6785434432573254,1.2115013122558622,-2.481914953075645,4.904917577587369,-0.6352068204098913,3.0582094449216157,-5.31032245848516,66.5707312783079,21.79801321802117,1.8467081326657562,1,-1.035003662109375,-1.06500244140625,4.13749885559082,5.427497863769531,-1.9300003051757812,1,-0.046107176348961776,1.7524890090797842,71.4000015258789,1.654855784811494,71.0999984741211,1.012123790279698,71.36000061035156,-0.046107176348961776
556,2019-01-30,72.58000183105469,73.0,72.26000213623047,72.70999908447266,846500.0,0.001932625413171074,1.084503712618605,-0.11711457832153413,63.16757104599834,47.29280267853033,-1.3386654643685745,-1.3103070907128824,2.7236367440935396,0.8071298738790063,21.11538576443189,0.7399978637695312,-1.374174331117274,1.4005004882812528,-2.1871668841801437,4.988167860742649,-0.39333319794944543,3.194334174511951,-5.191509108485604,85.36593146311444,33.57095530177185,1.7938336862306956,1,-0.8200035095214844,-1.2050018310546875,3.997499465942383,5.287498474121094,-2.5699996948242188,2,-0.045053791539886756,-1.5765757096707678,72.44000244140625,1.7524890090797842,71.4000015258789,1.654855784811494,71.0999984741211,-0.045053791539886756
557,2019-01-31,72.30000305175781,72.44999694824219,71.06999969482422,72.13999938964844,1343600.0,-0.003857795153389909,5.000099515690307,-1.230823405129409,61.090904803321415,49.52336144479623,-0.8116756997375205,-1.1988878570026316,2.7460863110023865,1.1792785427244326,20.786199257767343,1.5100021362304688,-0.777365957545527,1.1885017395019588,-2.249646440883353,4.626649919887271,-0.5305723506906901,2.9075758296946077,-4.66305009912665,75.60988577185739,18.008930914828298,1.7190740901926553,1,-0.43500518798828125,-0.9250030517578125,4.382497787475586,5.567497253417969,-2.0900039672851562,3,-0.018672282801277196,1.084503712618605,72.58000183105469,-1.5765757096707678,72.44000244140625,1.7524890090797842,71.4000015258789,-0.018672282801277196
558,2019-02-01,72.4000015258789,72.55000305175781,71.6050033569336,72.4800033569336,1837400.0,0.0013831047012475839,7.590858648911083,-0.5,63.678787960817395,52.012343007003,-0.7560274055377931,-1.417228594624362,2.3702057446716083,1.1791741465356438,20.42052570623237,0.9449996948242188,-0.43777669883570525,1.317500305175784,-2.0635992240867864,4.698599834438355,-0.37304945945550116,3.0080500698070693,-4.524526752388141,79.09414982840525,14.653407599530823,1.690549764631284,2,-0.535003662109375,-1.0250015258789062,3.4325008392333984,4.9850006103515625,-2.7000045776367188,4,-0.022237577022371724,5.000099515690307,72.30000305175781,1.084503712618605,72.58000183105469,-1.5765757096707678,72.44000244140625,-0.022237577022371724
559,2019-02-04,71.30000305175781,72.33000183105469,70.83999633789062,72.16000366210938,1440300.0,-0.015193348769860227,1.4833488040893659,10.749761586877742,68.33667150829447,55.04219129848905,0.45797528715591795,-0.689677582780547,3.235169859820857,2.370491024516795,21.869952628215945,1.5600051879882812,-0.15993636961165691,0.43150177001953693,-2.2124620587028545,3.0754655987419284,-0.8904801443416659,1.7534836843807398,-3.195547330241837,21.296571016827027,-45.43708577350333,1.321981914361197,2,0.5649948120117188,0.0749969482421875,4.532499313354492,6.084999084472656,-1.4600067138672017,0,-0.001963525717478709,7.590858648911083,72.4000015258789,5.000099515690307,72.30000305175781,1.084503712618605,72.58000183105469,-0.001963525717478709
560,2019-02-05,71.63999938964844,72.01000213623047,71.18000030517578,71.38999938964844,945500.0,0.0047685318841266255,-1.4776241772757293,-0.29069746810737923,65.12139235528375,57.01573986860653,0.28776323373527646,-0.9948327700735007,2.6660139846918582,2.1231205445682804,21.57456352391191,0.8300018310546875,0.06672285714483905,0.7169982910156278,-1.9442025089099388,3.3781990909411945,-0.6136021089471484,2.047598690978404,-3.315721958028263,37.03711552861724,-29.681525520402325,1.3306003999627816,2,-0.07500076293945312,-0.2649993896484375,4.015003204345703,5.745002746582031,-3.4499969482421875,1,-0.015354529361987113,1.4833488040893659,71.30000305175781,7.590858648911083,72.4000015258789,5.000099515690307,72.30000305175781,-0.015354529361987113
561,2019-02-06,71.30999755859375,71.62999725341797,70.73999786376953,71.4800033569336,782900.0,-0.004606390757484702,2.7872830868626526,-0.680023193359375,56.96668375674392,58.281619667029304,0.4415926021676455,-0.667553749431562,2.719933650349219,2.5446099394236796,21.317246629165908,0.9000015258789062,0.29471009752074906,0.36699676513671875,-2.2997990111518902,3.0337925414253277,-0.9664011230075857,1.7003946532810232,-2.7746912852735335,31.491605582508924,-31.888156786290423,1.3333978881443018,2,0.2550010681152344,0.06500244140625,4.000003814697266,6.075004577636719,-1.7999954223632812,2,-0.01121855910464653,-1.4776241772757293,71.63999938964844,1.4833488040893659,71.30000305175781,7.590858648911083,72.4000015258789,-0.01121855910464653
562,2019-02-07,70.61000061035156,71.37000274658203,70.23000335693361,70.94999694824219,1310700.0,-0.009816252590206798,-1.0727434143905727,1.999910245478616,48.207659003011194,59.64192462543804,1.1443551571451138,0.1080797385004928,3.1506544411423363,3.329599716565042,21.07710769146574,1.1399993896484233,0.5345021493520221,-0.37750015258788494,-2.987465058799188,2.232464753623418,-1.6824826056935365,0.9274823005177666,-1.8721066489993063,16.379194112210797,-41.40707643237661,1.3049824531056502,2,0.9549980163574219,0.7649993896484375,4.700000762939453,6.775001525878906,-0.7099990844726705,3,-0.008497358291102097,2.7872830868626526,71.30999755859375,-1.4776241772757293,71.63999938964844,1.4833488040893659,71.30000305175781,-0.008497358291102097
563,2019-02-08,70.62000274658203,70.62000274658203,70.01000213623047,70.29000091552734,1095300.0,0.0001416532522873215,2.6969528829703613,-0.9706040750381474,48.39112346585941,59.04266137488509,1.1835704022187628,0.16646938913028464,2.8910860212222786,3.394973058523391,20.60751981609739,0.6100006103515625,0.5116740772688644,-0.40549812316893963,-2.9680430297206186,2.1570467833827394,-1.686770576444772,0.8757743301068928,-1.6876246047190193,26.293133215165398,-26.884838806645547,1.2812724532758388,2,0.8849983215332031,0.7549972534179688,4.689998626708984,6.7649993896484375,-0.910003662109375,4,-0.005805772389738673,-1.0727434143905727,70.61000061035156,2.7872830868626526,71.30999755859375,-1.4776241772757293,71.63999938964844,-0.005805772389738673
564,2019-02-11,70.38999938964844,71.0,69.80999755859375,70.86000061035156,1202700.0,-0.003256915151348183,2.17333984375,-1.4242382207425903,47.799509406157604,58.08447814505416,1.4027527720711106,0.4942722424654278,2.954615846882888,3.7208562935282288,20.02214927560388,1.19000244140625,0.6252139144111766,-0.6815013885498047,-3.1580646283058655,1.7950618512062562,-1.9197830084278422,0.5567802313282328,-1.2709164344951063,26.36366473735864,-22.85728087971585,1.2382816198780315,2,1.0149993896484375,0.9850006103515625,4.375001907348633,6.995002746582031,-1.0199966430664062,0,-0.009802563537281705,2.6969528829703613,70.62000274658203,-1.0727434143905727,70.61000061035156,2.7872830868626526,71.30999755859375,-0.009802563537281705
565,2019-02-12,69.01999664306639,70.7699966430664,69.0,70.33999633789061,1521300.0,-0.019463031090514837,-1.6029496737856561,2.808502694630219,25.495355849935848,53.89867645660277,2.4994543696782046,2.079583150814159,4.153300399060569,5.177350835651026,18.616482475842357,1.7699966430664062,0.9083108315697217,-2.120503997802743,-4.246619004262769,0.005611008657282923,-3.183561501032756,-1.05744649457273,4.580001831054702,0.760329427736254,-42.70413264329794,1.0630575032300165,2,1.7550048828125142,1.710002899169936,5.552503585815444,8.365005493164077,1.980003356933608,1,0.011880610470974107,2.17333984375,70.38999938964844,2.6969528829703613,70.62000274658203,-1.0727434143905727,70.61000061035156,0.011880610470974107
566,2019-02-13,68.55999755859375,69.48999786376953,68.37000274658203,69.22000122070311,2659200.0,-0.0066647219189462925,-1.1538506683099314,0.5000028899228283,28.97896762664101,50.33068343697162,2.6029787927197248,2.6485989972225497,4.444709520802519,5.747272927618312,17.229246214507587,1.1199951171875,0.8278586713760063,-2.563502883911127,-4.769003833654807,-0.3580019341674472,-3.666253358782967,-1.4607524090392872,4.948000946044928,6.333160400390625,-36.12301693077177,1.1027504748718413,2,1.9000053405761719,1.1750030517578125,5.277500152587891,8.295001983642578,3.100006103515625,2,-0.005396661761419841,-1.6029496737856561,69.01999664306639,2.17333984375,70.38999938964844,2.6969528829703613,70.62000274658203,-0.005396661761419841
567,2019-02-14,68.97000122070311,69.51999664306639,67.91999816894531,68.33000183105469,2305400.0,0.005980216988178189,-1.1917686527387115,-0.9696906644472181,34.36126555986367,47.07318094797676,1.8673065774825233,2.2591237760418323,3.868693760876397,5.436801042955821,16.92749502213575,1.5999984741210795,0.6218668945577548,-2.0929992675781364,-4.467392268645597,0.28139373348932395,-3.2801957681118665,-0.9058027670444062,4.332477453613308,34.09098790692099,-10.312670524118843,1.1871965005337282,2,1.1549987792968892,0.7649993896484517,4.847496032714858,7.8649978637695455,3.8600006103515767,3,0.007829504218788808,-1.1538506683099314,68.55999755859375,-1.6029496737856561,69.01999664306639,2.17333984375,70.38999938964844,0.007829504218788808
568,2019-02-15,69.51000213623047,69.88999938964844,69.0,69.51999664306639,1393100.0,0.007829504218788808,1.3733317057291667,-0.01561643182412043,36.595754811927385,43.546412426158206,0.9769887214245045,1.69663564424161,3.2016391097394035,4.986590986874859,16.58546915129363,0.9199981689453267,0.3120590668339105,-1.4834983825683565,-3.9572726305026293,0.9902758653659163,-2.720385506535493,-0.24661125860122013,3.469527707763689,51.62347474126955,5.975182820439613,1.236887123967139,2,0.4549980163574219,0.22499847412109375,4.0124969482421875,7.254997253417969,3.4899978637695312,4,0.005610694542694361,-1.1917686527387115,68.97000122070311,-1.1538506683099314,68.55999755859375,-1.6029496737856561,69.01999664306639,0.005610694542694361
569,2019-02-19,70.30000305175781,70.44000244140625,69.40000152587889,69.45999908447266,1552100.0,0.011365284005876441,-1.1666706403134066,-84.04656488561568,34.264717432036704,40.117892990241856,0.033771859893150236,0.907482197203592,2.2940463062629135,4.300987592016568,16.35479164486903,1.040000915527358,0.04376912008511624,-0.6644977569580135,-3.1573988981195242,1.8284033842034972,-1.9109483275387618,0.5819528136227348,2.3759548917334143,83.50898796696605,38.833931451123085,1.2464505705807531,2,-0.5250053405761719,-0.56500244140625,2.8374977111816406,6.079998016357422,1.9699935913085938,1,-0.008392659198759533,1.3733317057291667,69.51000213623047,-1.1917686527387115,68.97000122070311,-1.1538506683099314,68.55999755859375,-0.008392659198759533
570,2019-02-20,70.05999755859375,70.41999816894531,69.87000274658203,70.16999816894531,1480300.0,-0.0034140182467327085,-1.2449240159441952,-0.13095248907821,31.739123704386785,37.31483076220218,0.029149977313352338,1.1522188219241087,2.455090129055634,4.634356889457138,15.988235664907247,0.5499954223632812,-0.29302154273219116,-0.8700031280517635,-3.394304045854966,1.654297789751439,-2.1321535869533648,0.39214733084983777,2.330602798424721,84.92046672439162,43.51741354404017,1.262150458901603,2,-0.4149971008300781,-0.3249969482421875,3.077503204345703,6.320003509521484,3.8600006103515625,2,-0.00984862740588377,-1.1666706403134066,70.30000305175781,1.3733317057291667,69.51000213623047,-1.1917686527387115,68.97000122070311,-0.00984862740588377
571,2019-02-21,70.9800033569336,70.98999786376953,69.90000152587889,70.0,990100.0,0.01313168470453352,1.1800093079323704,-8.909071993341657,41.246705150842125,36.5413914452945,-1.0533602426925768,0.09948591373779436,1.4871069856961157,3.8203994158633208,16.540126487471632,1.0899963378906392,-0.5926602934784597,0.13750267028808594,-2.241210714415459,2.516216054991631,-1.0518540220636794,1.3268593626398513,1.1423608688004947,99.67444599904074,60.01245476643798,1.1893566923517709,2,-1.5200042724609375,-0.46500396728515625,0.6424980163574219,3.884998321533203,3.9599990844726562,3,0.0002817222051378909,-1.2449240159441952,70.05999755859375,-1.1666706403134066,70.30000305175781,1.3733317057291667,69.51000213623047,0.0002817222051378909
572,2019-02-22,70.5,70.86000061035156,69.65000152587889,70.05000305175781,962100.0,-0.006762515275180014,1.0683777403915367,0.4591789865396143,38.00507276323027,35.38738581166904,-0.6600083236280767,0.53941266965262,1.9151449745040736,4.42246006980443,16.884881870013032,1.3300018310547017,-0.8915592466258317,-0.29950065612793253,-2.669903153063558,2.070901840807693,-1.4847019045957524,0.8857005923398873,1.370222262326763,75.37696533797488,39.02148310893031,1.185201248467815,2,-1.0400009155273438,0.2599983215332031,1.1225013732910156,4.365001678466797,3.470001220703125,4,0.01645395265403371,1.1800093079323704,70.9800033569336,-1.2449240159441952,70.05999755859375,-1.1666706403134066,70.30000305175781,0.01645395265403371
573,2019-02-25,69.48999786376953,70.95999908447266,69.26999664306639,70.80000305175781,1164700.0,-0.014326271435893156,1.0736261215931127,-2.911142382421756,38.441893525948146,34.34765071386799,0.19315855003648608,1.4994929616428294,2.802345905818356,5.533758685359501,17.190895933980578,1.6900024414062642,-1.11052131712529,-1.2290027618408175,-3.664885029946177,1.206879506264542,-2.4469438958934973,-0.011061627788137685,2.143210952954348,12.790759567786955,-24.417451837231283,1.2179411340526798,2,-0.034999847412109375,1.2700004577636719,2.1325035095214844,5.375003814697266,4.870002746582031,0,0.048064528276904106,1.0683777403915367,70.5,1.1800093079323704,70.9800033569336,-1.2449240159441952,70.05999755859375,0.048064528276904106
574,2019-02-26,69.0,70.05000305175781,68.93000030517578,69.76999664306639,1826300.0,-0.007051343773677221,-1.4615552295116327,0.5877813692088066,33.458704842833086,35.23246726863435,0.5199255217307837,1.8977693371011526,3.121986548765449,6.1337703514553255,17.43459684692665,1.1200027465820312,-1.216188888809512,-1.5990005493164006,-4.128299685557593,0.930298586924792,-2.8636501174369897,-0.3343509811958114,2.410416177857172,3.3980474652602886,-32.434249392563245,1.264649568120593,2,0.4549980163574219,1.7599983215332031,2.3000011444091797,5.865001678466797,4.089996337890625,1,0.05797101449275366,1.0736261215931127,69.48999786376953,1.0683777403915367,70.5,1.1800093079323704,70.9800033569336,0.05797101449275366
575,2019-02-27,69.09999847412111,69.11499786376953,67.83999633789061,68.83999633789061,1306900.0,0.0014492532481320541,7.793086211886131,-0.33766658409714495,35.74198349889903,35.98391347666302,0.48329205027334865,1.6176543191242558,2.8073710521632904,6.048723165483395,18.523136406813194,1.2750015258789205,-1.3340228570525596,-1.3320018768310433,-3.7895303743899547,1.125526620727868,-2.560766125610499,-0.10323762805158765,2.10099262320135,40.00004844057746,3.4691992537273535,1.2287642487794543,2,0.31499862670897016,1.6199989318847514,1.2425041198730327,5.765003204345689,1.2200012207031108,2,0.04587551720616179,-1.4615552295116327,69.0,1.0736261215931127,69.48999786376953,1.0683777403915367,70.5,0.04587551720616179
576,2019-02-28,69.30999755859375,69.66000366210939,68.63999938964844,69.19999694824219,1265700.0,0.0030390606238765994,1.518489215409196,0.4230757944774912,41.04684179884949,36.72675528099477,0.43680303474965854,1.212267379759794,2.44073276775417,5.85121621043794,19.629722070402167,1.0200042724609517,-1.4347796684233884,-0.9585025787353487,-3.243359064516838,1.3263539070461405,-2.1009308216260933,0.1839256641553959,1.6221139579741646,47.115382264118885,7.7035466731598135,1.1424282428907433,2,0.10499954223632812,1.4099998474121094,1.0325050354003906,5.555004119873047,2.3199996948242188,3,0.06651277986922932,7.793086211886131,69.09999847412111,-1.4615552295116327,69.0,1.0736261215931127,69.48999786376953,0.06651277986922932
577,2019-03-01,70.94999694824219,70.97000122070312,69.12000274658203,69.69000244140625,1156800.0,0.02366180129009532,1.8461448173057737,11.454431960049938,51.85598073518344,38.42233593913434,-0.997718272473108,-0.562917889740973,0.6724943229345968,4.217245434907596,19.94224163762553,1.8499984741210938,-1.1827186742689975,0.7489971160888729,-1.3558349937759289,2.8538292259536746,-0.3034189388435351,1.8014131710212808,-3.1100006103515767,99.36088686088686,55.8817394220114,1.052416054932404,3,-1.5349998474121094,-0.529998779296875,-0.1849956512451172,3.9150047302246094,1.9200057983398438,4,0.056236866311280664,1.518489215409196,69.30999755859375,7.793086211886131,69.09999847412111,-1.4615552295116327,69.0,0.056236866311280664
578,2019-03-04,70.79000091552734,70.94000244140625,70.01000213623047,70.93000030517578,2055500.0,-0.0022550534122159904,10.624737745565517,-0.1111111111111111,52.26757850175208,40.42265383576938,-0.7119268502062255,-0.5583504004875408,0.6936230833233878,4.359248599377196,20.325221580166655,0.9399948120117188,-0.937477408171759,0.6695011138915987,-1.1900811951711745,2.529083422954372,-0.2602900406397879,1.5992922684229853,-2.887404479980489,94.24920049920053,46.5972347318439,0.9297911545313897,3,-1.3750038146972656,-0.37000274658203125,-0.11499977111816406,4.075000762939453,2.1299972534179688,0,0.04492160282594759,1.8461448173057737,70.94999694824219,1.518489215409196,69.30999755859375,7.793086211886131,69.09999847412111,0.04492160282594759
579,2019-03-05,71.16000366210938,71.16000366210938,70.43299865722656,70.7300033569336,1255300.0,0.005226765670246936,2.381416227533223,-3.071444141689373,63.68288316414398,43.97196044240906,-1.0584129507347768,-0.9901445492478587,0.20682163615299487,3.984558526293455,20.350065338330527,0.7270050048828125,-0.7363729468618629,1.0465038299560518,-0.7953533904824894,2.888361050394593,0.1255752197367883,1.9674324401753154,-3.196059130859396,100.0,44.49913748588263,0.9209286102192679,3,-1.660003662109375,-0.7400054931640625,-0.4850025177001953,3.704998016357422,1.2399978637695312,1,0.044969038554815155,10.624737745565517,70.79000091552734,1.8461448173057737,70.94999694824219,1.518489215409196,69.30999755859375,0.044969038554815155
580,2019-03-06,70.54000091552734,71.75,70.41000366210938,71.25,1349400.0,-0.008712798126402688,-1.7628973013788058,-1.6511594897180675,62.40600713031224,46.322993995683525,-0.4058396971354057,-0.4814610613495063,0.7516712363623412,4.586161692324538,20.22395985573972,1.339996337890625,-0.5911925928554354,0.4815010070800838,-1.2294718180891238,2.1924738322492914,-0.37398540550451287,1.3369874196646805,-2.448214019042993,61.09328466222151,-0.6010623641076762,0.8554864125846005,3,-0.7450027465820312,-0.12000274658203125,0.5249996185302734,4.325000762939453,1.089996337890625,2,0.036149636933191065,2.381416227533223,71.16000366210938,10.624737745565517,70.79000091552734,1.8461448173057737,70.94999694824219,0.036149636933191065
581,2019-03-07,70.51000213623047,71.20500183105469,70.18000030517578,70.55000305175781,1737100.0,-0.0004252733046147261,-1.928556636984883,0.056339390292388866,60.131566663220134,48.781493317904626,-0.5023491783986458,-0.5422714574026202,0.6981712999364618,4.619753686031828,19.955001228950078,1.0250015258789062,-0.4829430093556937,0.49150199890137003,-1.1314187793838073,2.1144227771865474,-0.31995839024122574,1.3029623880439658,-2.198722453535183,52.85174301387507,-11.824728429846424,0.8114603891425919,3,-0.7150039672851562,-0.09000396728515625,0.8799972534179688,4.354999542236328,0.5999984741210938,3,-0.0026946877839990613,-1.7628973013788058,70.54000091552734,2.381416227533223,71.16000366210938,10.624737745565517,70.79000091552734,-0.0026946877839990613
582,2019-03-08,70.01000213623047,70.45999908447266,69.79499816894531,70.45999908447266,1011200.0,-0.007091192523777878,1.9555796683734021,11.24966622162884,53.306872700336875,50.43315767061448,-0.08846826103030025,-0.09436471230870325,1.1738734647285014,5.137880159310356,19.543588882745343,0.7150039672851562,-0.3401820248466265,0.02150192260742756,-1.57738524287862,1.620389088093475,-0.7779416601355962,0.8209455053504513,-1.4923992344969008,10.997635085035473,-53.044329384778294,0.7994435827430237,3,-0.21500396728515625,0.18499755859375,1.5574970245361328,4.854999542236328,1.1899948120117188,4,0.023139481042083077,-1.928556636984883,70.51000213623047,-1.7628973013788058,70.54000091552734,2.381416227533223,71.16000366210938,0.023139481042083077
583,2019-03-11,70.20999908447266,70.45999908447266,69.59999847412111,69.95999908447266,1504200.0,0.0028566910746983254,1.293334960937462,-0.5555593231833441,49.35434825678956,52.1993402721652,-0.19622794142516398,-0.34430577045499433,0.8920837918449251,4.9441039177045525,19.061197958733565,0.8600006103515483,-0.33563152866238966,0.2419990539550838,-1.3331334850495438,1.8171315929597114,-0.5455672155472229,1.0295653234573905,-1.498452356843103,28.37210127570436,-31.835651559095744,0.787566269502311,3,-0.41500091552734375,-0.0149993896484375,1.4099998474121094,4.655002593994141,-0.549995422363267,0,0.037886393630471416,1.9555796683734021,70.01000213623047,-1.928556636984883,70.51000213623047,-1.7628973013788058,70.54000091552734,0.037886393630471416
584,2019-03-12,69.69999694824219,70.4749984741211,69.59999847412111,70.43000030517578,1347900.0,-0.007263953039179816,1.1341471357195012,-2.920013427734375,47.51380982589397,53.50732097516463,0.4732815165082229,0.11737027418509172,1.3010748739834384,5.453911484661546,18.807289875714428,0.8749999999999858,-0.2752647438652076,-0.23350296020507244,-1.7999195192301585,1.3329135988200136,-1.0167112397176084,0.5497053193074635,-0.806143024270412,4.651088518655888,-50.26481522628148,0.7832082795125418,3,0.49500274658203125,0.38500213623046875,1.9200019836425781,5.055004119873047,-1.0699996948242188,1,0.04619801092809572,1.293334960937462,70.20999908447266,1.9555796683734021,70.01000213623047,-1.928556636984883,70.51000213623047,0.04619801092809572
585,2019-03-13,69.83999633789061,70.01000213623047,69.40000152587889,69.70999908447266,1163900.0,0.0020085996524847882,1.595698401103867,-0.1780776104427969,41.17641501077668,53.5217179987121,0.502089786115377,0.04422022565744044,1.063477245340252,5.281158357698658,18.22516111920083,0.6100006103515767,-0.13800210915646005,-0.13450355529786862,-1.6420651067837184,1.3730579961879812,-0.8882843310407935,0.6192772204450563,-0.7747736493571438,24.376439757380876,-23.850132766717525,0.7537807757429282,3,0.5950050354004048,0.08500289916993609,1.7800025939941548,4.915004730224624,-2.2199935913085795,2,0.036655288118899954,1.1341471357195012,69.69999694824219,1.293334960937462,70.20999908447266,1.9555796683734021,70.01000213623047,0.036655288118899954
586,2019-03-14,68.19000244140625,69.98000335693361,68.12999725341797,69.98000335693361,1990000.0,-0.023625343399240495,1.067044868488895,-13.769528728213364,34.862380734302675,51.63354022083645,2.2087819599787366,1.7550564265116293,2.5962995597674876,6.875058892170671,17.633160359624103,1.8500061035156392,0.05724229419691085,-1.7659976959228487,-3.3536005351094786,-0.1783948567362188,-2.5597991155161566,-0.9721962763295409,3.55999755859375,2.55885529860361,-40.48875796972885,0.7938014195933132,3,1.7499961853027344,1.6049957275390625,3.279996871948242,6.284999847412109,0.709999084472642,3,0.05044720177224815,1.595698401103867,69.83999633789061,1.1341471357195012,69.69999694824219,1.293334960937462,70.20999908447266,0.05044720177224815
587,2019-03-15,69.51000213623047,69.56999969482422,67.95999908447266,68.04000091552734,3240500.0,0.019357671910313456,1.0251626648240917,-0.821229312204035,50.125971692402295,51.395583908686476,0.7409576046568844,0.5033958956116038,1.16882698159597,5.513416972068455,16.85635968809216,1.6100006103515625,0.2625170723025576,-0.4729980468750057,-2.007474366609742,1.0614782728597305,-1.2402362067423809,0.2942401129923695,2.167597808837897,61.6303549868647,14.145920663118318,0.7672381598673682,3,0.3449974060058594,0.28499603271484375,1.9599971771240234,4.454998016357422,-0.02999877929686079,4,0.023018248093062965,1.067044868488895,68.19000244140625,1.595698401103867,69.83999633789061,1.1341471357195012,69.69999694824219,0.023018248093062965
588,2019-03-18,69.90000152587889,70.37000274658203,69.23999786376953,69.37999725341797,1581000.0,0.005610694542694361,-1.8250014305060176,0.35374410928189365,55.73981391646379,50.51302065894424,0.23628298938238856,0.15190038005290774,0.6955924737281123,5.068930676883554,16.05740625271772,1.1300048828125,0.4180656628412578,-0.1024986267089929,-1.6215003857415553,1.4165031323235695,-0.8619995062252741,0.6570022528072883,1.628894384765644,77.13729273220306,23.081662868481757,0.759500879516284,3,-0.045001983642563914,-0.10500335693357954,1.5699977874756001,4.064998626708999,-0.6100006103515483,0,0.018597931244421995,1.0251626648240917,69.51000213623047,1.067044868488895,68.19000244140625,1.595698401103867,69.83999633789061,0.018597931244421995
589,2019-03-19,69.70999908447266,70.33000183105469,69.36000061035156,70.13999938964844,860800.0,-0.0027182036803803378,1.3950494023679227,-0.8269168696264788,53.84616124687314,49.56192667189545,0.22235495638656744,0.31140051559793847,0.7146172784511435,5.193527220503384,15.624302753630465,0.970001220703125,0.34672886722599117,-0.26300086975098225,-1.7805913283050074,1.254589588803043,-1.0217960990279948,0.49579435952603035,1.6761409531249996,72.61399754340201,16.087248857254124,0.7587952292770161,3,-0.12749862670898438,0.08499908447265625,1.730001449584961,4.255001068115234,-0.5100021362304688,1,-0.0007171915509952553,-1.8250014305060176,69.90000152587889,1.0251626648240917,69.51000213623047,1.067044868488895,68.19000244140625,-0.0007171915509952553
590,2019-03-20,69.37000274658203,70.15499877929689,68.87999725341797,69.86000061035156,1150000.0,-0.004877296547926013,1.3611266133076776,1.139529107006618,50.37224108538213,48.47755716324679,0.4234656382515851,0.6293192531355771,1.0383167077976907,5.4493497305776515,15.282596220833991,1.2750015258789205,0.2654826168605524,-0.5684974670410128,-2.1089598861131833,0.9719649520311577,-1.338728676577091,0.20173374249506537,1.8790916528906223,58.506287118056,0.756468459996853,0.7702312095360832,3,-0.15250396728515625,0.42499542236328125,2.0199966430664062,4.484996795654297,0.31999969482421875,2,-0.010667514254935284,1.3950494023679227,69.70999908447266,-1.8250014305060176,69.90000152587889,1.0251626648240917,69.51000213623047,-0.010667514254935284
591,2019-03-21,71.0,71.0,69.19999694824219,69.55000305175781,1108400.0,0.02349714846304063,1.4827680553947826,-2.959190346438303,50.31057843219021,48.14463557789716,-1.2624790776144579,-1.0530958622112223,-0.6009784218909715,3.7295917019117155,15.084648802831438,1.8000030517578125,0.07661862997123592,1.06049995422363,-0.4828319991804477,2.6038319076277077,0.2888339775215911,1.8321659309256688,0.11753058687264684,100.0,45.55095961605912,0.7716659767020417,3,-1.5200004577636719,-1.2050018310546875,-0.2474994659423828,1.7299995422363281,-2.4499969482421875,3,-0.04760559511856299,1.3611266133076776,69.37000274658203,1.3950494023679227,69.70999908447266,-1.8250014305060176,69.90000152587889,-0.04760559511856299
592,2019-03-22,71.66000366210938,72.02999877929688,70.83000183105469,71.2699966430664,1241200.0,0.009295826226892512,1.1238935663117526,0.26897092405316386,55.08773808408404,48.781678892041,-1.859346398597296,-1.7093798869359347,-1.224439157306648,2.998721033255549,14.518445033941122,1.1999969482421875,-0.04926559278372622,1.662503433227542,-0.04768838628250194,3.3726952527375857,0.80740752347252,2.517599342982564,-3.7000045776367188,88.25412895365933,37.23511977111782,0.8550959097550228,3,-1.6650047302246094,-1.725006103515625,-1.5625019073486328,0.6599960327148438,-1.6100006103515625,4,-0.038515238559635345,1.4827680553947826,71.0,1.3611266133076776,69.37000274658203,1.3950494023679227,69.70999908447266,-0.038515238559635345
593,2019-03-25,72.83000183105469,73.27999877929688,71.5,71.56999969482422,1798100.0,0.016327073809011772,-1.5428526275061172,3.2307165633130537,58.93048023617697,50.050197826516886,-2.9263505223370316,-2.757712908726063,-2.348058771904192,1.78054573348102,14.013575663454075,1.779998779296875,-0.12009501025508484,2.665501403808591,0.5578553417734184,4.773147465843763,1.6116783727910047,3.719324434826177,-4.788602752685549,89.77280017755676,43.09273708686988,1.0538230310175833,3,-2.210002899169922,-2.2700042724609375,-2.9000015258789062,-0.5100021362304688,-2.7300033569335795,0,-0.04599750638331912,1.1238935663117526,71.66000366210938,1.4827680553947826,71.0,1.3611266133076776,69.37000274658203,-0.04599750638331912
594,2019-03-26,73.0,73.18000030517578,72.2300033569336,72.86000061035156,1276300.0,0.002334177738175347,2.79998779296875,0.1111104383261379,63.82024090064722,52.56617848094694,-2.8820992612395884,-2.753868358974046,-2.4561739980516677,1.5598361855983285,13.296225779409362,0.9499969482421875,-0.08061473831939736,2.6354995727539006,0.2520340191229735,5.018965126384828,1.4437667959384441,3.827232349569357,-4.749056933593749,93.63639358645574,46.76447501041933,1.1917327768154635,3,-2.3800010681152344,-2.44000244140625,-3.1499996185302734,-1.1299972534179688,-6.629997253417969,1,-0.05082190526674868,-1.5428526275061172,72.83000183105469,1.1238935663117526,71.66000366210938,1.4827680553947826,71.0,-0.05082190526674868
595,2019-03-27,72.2699966430664,73.37000274658203,72.11000061035156,73.11000061035156,1378900.0,-0.010000045985391726,-1.1724249061120866,-6.000054495912806,59.16664679843284,55.26665248807251,-1.97929505082881,-1.8700798919407617,-1.6124990542415958,2.2409148653817397,12.028987105816546,1.2600021362304688,-0.029471461559239742,1.7469963073730526,-0.7030872329806357,4.197079847726741,0.5219545371962084,2.9720380775498967,-3.817891348144528,73.6209934299478,26.369259321955923,1.225041770176841,3,-1.6049957275390625,-1.6649971008300781,-2.5149974822998047,-0.399993896484375,-5.169998168945298,2,-0.04247958817525077,2.79998779296875,73.0,-1.5428526275061172,72.83000183105469,1.1238935663117526,71.66000366210938,-0.04247958817525077
596,2019-03-28,73.91999816894531,74.34500122070312,72.19000244140625,72.48999786376953,2104800.0,0.0228310724023979,-1.1231607629427793,-1.7023732754470895,68.1860409659744,57.27332685180274,-3.051966862451721,-3.32761194855928,-3.1679320189284965,0.5292116101415729,11.369052518340924,2.154998779296875,0.129280432035074,3.1664978027343693,0.3560124468093875,5.976983158659351,1.7612551247718784,4.57174048069686,-5.172819026923818,87.90887267265443,34.58117319246102,1.4052426779624945,3,-2.3074989318847656,-2.8274993896484375,-4.229997634887695,-2.0499954223632812,-6.4199981689453125,3,-0.05722396959306386,-1.1724249061120866,72.2699966430664,2.79998779296875,73.0,-1.5428526275061172,72.83000183105469,-0.05722396959306386
597,2019-03-29,74.94000244140625,75.23999786376953,73.31999969482422,74.18000030517578,2903400.0,0.013798759438950592,1.823541291506084,0.531469911915191,70.44081020611245,58.906770883985935,-3.599220494179562,-4.251336634275347,-4.1208298922176425,-0.5323400715546427,11.853383789641617,1.9199981689453125,0.37259486842582135,3.987001800537115,0.608692842603233,7.365310758470997,2.297847321570174,5.676156279504056,-5.744997533090228,91.97872744074466,34.028079182708,1.6891544789669382,3,-2.8800048828125,-3.400005340576172,-4.952503204345703,-3.0699996948242188,-6.69000244140625,4,-0.08526820364924093,-1.1231607629427793,73.91999816894531,-1.1724249061120866,72.2699966430664,2.79998779296875,73.0,-0.08526820364924093
598,2019-04-01,73.97000122070312,75.43000030517578,73.70999908447266,74.79000091552734,2302700.0,-0.012943704151351598,-1.5671584005648012,-1.078943934146464,67.7473179789904,60.451343854221186,-2.2251770716836035,-3.194675240036844,-3.1168215252393736,0.3940432198116497,12.39963772750408,1.720001220703125,0.8235600554857996,2.8580005645751925,-0.777546674726679,6.493547803877064,1.0402269449242567,4.675774184226128,-4.17049701684175,56.02411991938578,-8.310474740156465,1.8177736196509335,4,-1.81500244140625,-2.335002899169922,-3.8600025177001953,-2.0999984741210938,-5.6699981689453125,0,-0.05299443158381567,1.823541291506084,74.94000244140625,-1.1231607629427793,73.91999816894531,-1.1724249061120866,72.2699966430664,-0.05299443158381567
599,2019-04-02,74.36000061035156,79.0999984741211,73.12000274658203,79.0,6500100.0,0.005272399394516736,1.4710744843849506,5.658537946947776,68.40392802025902,62.454864624763054,-2.107873104834866,-3.512747263674754,-3.4669358917862922,-0.0640947875182718,13.67333100426436,5.9799957275390625,1.0785945879055845,3.0880001068115206,-0.8273386391516908,7.003338852774732,1.130330733829922,5.045669479793119,-3.884836874332464,32.1888510390278,-35.66348035686301,1.9576693729816042,4,-0.21000289916992188,-0.8900032043457031,-4.25250244140625,-2.4899978637695312,-5.730003356933594,1,-0.057288893239162086,-1.5671584005648012,73.97000122070312,1.823541291506084,74.94000244140625,-1.1231607629427793,73.91999816894531,-0.057288893239162086
600,2019-04-03,73.08999633789062,75.43000030517578,73.08000183105469,74.54000091552734,2835400.0,-0.017079132087636673,-2.197290774620475,0.3125010276664244,70.58819380955256,64.70793300002555,-0.2846265668175505,-2.152255826441575,-2.166790972855594,1.1036675672862515,15.439848598029322,2.3499984741210938,1.2463784797861877,1.6904960632324162,-2.29001117047153,5.671003296936362,-0.2997575536195569,3.6807496800843893,-1.4073557385372482,13.024521175170337,-60.48093710045025,1.9902536168519755,4,1.8750038146972656,0.3800010681152344,-2.9824981689453125,-1.2199935913085938,-5.6399993896484375,2,-0.09194135898218503,1.4710744843849506,74.36000061035156,-1.5671584005648012,73.97000122070312,1.823541291506084,74.94000244140625,-0.09194135898218503
601,2019-04-04,70.31999969482422,73.1500015258789,70.30000305175781,73.08000183105469,2401900.0,-0.037898437294494824,-1.0357165239331774,1.9034437399700086,53.03369733434221,64.47970625005422,2.6583188060275944,0.6353512517756315,0.537948956516658,3.7454950585017173,16.40379573401218,2.8499984741210938,1.4006978549887634,-1.070000457763669,-5.060341143539858,2.9203402280125204,-3.0651708006517566,0.9251698851244186,8.779998779296875,0.2272346985043778,-71.69124539371316,1.9951703428880918,4,4.380001068115234,3.2099990844726562,-0.25250244140625,1.5500030517578125,-3.779998779296875,3,-0.0457906887752747,-2.197290774620475,73.08999633789062,1.4710744843849506,74.36000061035156,-1.5671584005648012,73.97000122070312,-0.0457906887752747
602,2019-04-05,71.62999725341797,71.66000366210938,69.63999938964844,70.19000244140625,2512700.0,0.01862908936687857,1.6933253309868825,-0.5217368469063658,56.0616510496697,64.16094745155341,1.5015178646902,-0.5766211922648381,-0.7792624413099389,2.2997532581657225,17.013627518080373,2.0200042724609375,1.6707366743113,0.15899734497070028,-3.77881861715413,4.09681330709553,-1.8099106360917148,2.1279053260331153,7.294001312255858,21.035920257496123,-48.147778970662266,1.9689079810624153,4,2.740001678466797,1.9000015258789062,-1.5625,0.2400054931640625,-4.610000610351577,4,-0.05765736998155335,-1.0357165239331774,70.31999969482422,-2.197290774620475,73.08999633789062,1.4710744843849506,74.36000061035156,-0.05765736998155335
603,2019-04-08,72.87000274658203,73.19999694824219,71.72000122070312,71.91999816894531,1527900.0,0.017311259817267333,-1.1925887412615077,0.6597277779838193,60.3133229483313,63.77128990129609,0.29925284543688235,-1.6939793357408348,-2.00383960692254,0.9244072202648681,17.755179364935124,1.5699996948242188,1.8747283709837887,1.2660026550292969,-2.6721689487497855,5.204174258808379,-0.7030831468602514,3.235088456918845,5.68263585205078,34.14380200348243,-33.17644990872554,1.9690858018895432,4,1.4999961853027344,0.6599960327148438,-2.952505111694336,-1.0750007629394531,-5.8000030517578125,0,-0.06340061167074307,1.6933253309868825,71.62999725341797,-1.0357165239331774,70.31999969482422,-2.197290774620475,73.08999633789062,-0.06340061167074307
604,2019-04-09,72.91999816894531,72.94000244140625,71.94999694824219,72.66999816894531,1220500.0,0.0006860905788235172,5.827422919078185,0.2631566266995398,61.80969364161557,64.06496177276084,0.26453435622116217,-1.570913029800181,-2.0471791265782997,0.7360718684642507,18.549631407874895,0.9900054931640625,1.9971751728971157,1.1549980163574247,-2.7181723587869016,5.028168391501751,-0.7815871712147384,3.091583203929588,5.276134861328117,56.649365469023216,-11.298934731253318,1.9365851875721656,4,1.4500007629394531,0.6100006103515625,-3.002500534057617,-1.3049964904785156,-6.040000915527344,1,-0.06335703830496031,-1.1925887412615077,72.87000274658203,1.6933253309868825,71.62999725341797,-1.0357165239331774,70.31999969482422,-0.06335703830496031
605,2019-04-10,72.4000015258789,73.52999877929688,72.24500274658203,73.08000183105469,1176900.0,-0.007131056721390028,-1.5959571828207242,-2.720001220703125,55.0287390183626,62.60303933413731,0.8995039823922042,-0.8951904709502116,-1.5599592243908376,1.0939801373590825,19.328127489788482,1.2849960327148438,1.9766712622065086,0.5070011138916044,-3.266222757299772,4.280224985082981,-1.379610821704091,2.3936130494873,5.453886158769521,70.9512228607292,6.765719525598598,1.8866119355956916,4,1.9699974060058594,1.1299972534179688,-2.44000244140625,-0.7849998474121094,-4.7700042724609375,2,-0.052071881118861185,5.827422919078185,72.91999816894531,-1.1925887412615077,72.87000274658203,1.6933253309868825,71.62999725341797,-0.052071881118861185
606,2019-04-11,71.62999725341797,72.58000183105469,71.2699966430664,72.33000183105469,1192400.0,-0.010635417903764877,1.1833336512235595,1.0294180345342145,49.89306345336799,60.319956361610146,1.4645207243327576,0.15361963553300484,-0.8368682844004809,1.7015211284656004,19.08419119441117,1.3100051879882812,1.8722007057030225,-0.4350028991699162,-3.787679309727423,2.9176735113875907,-2.1113411044486696,1.2413353061088372,5.895334899430452,51.15676545001667,-9.571780843434361,1.6763382052787537,4,2.740001678466797,1.9000015258789062,-1.5224990844726562,-0.014995574951171875,-4.089996337890625,3,-0.05835544416381122,-1.5959571828207242,72.4000015258789,5.827422919078185,72.91999816894531,-1.1925887412615077,72.87000274658203,-0.05835544416381122
607,2019-04-12,71.11000061035156,71.55000305175781,70.58000183105469,71.48999786376953,1008100.0,-0.0072594815441179295,2.879945679539802,0.5428496692134146,43.57249404702169,57.63386481361363,1.5467557626571704,0.8428431579679909,-0.361768052962546,2.0668357322581983,18.57228869050528,1.0499954223632812,1.849698602840249,-1.0349994659423771,-4.2022029575614255,2.132204025676671,-2.618601211751894,0.5486022798671399,6.099918231968857,17.966078900952255,-37.47385632702203,1.5836017458095213,4,3.259998321533203,2.4199981689453125,-1.00250244140625,0.2649993896484375,-5.75,4,-0.06426662432286578,1.1833336512235595,71.62999725341797,-1.5959571828207242,72.4000015258789,5.827422919078185,72.91999816894531,-0.06426662432286578
608,2019-04-15,71.19999694824219,71.6500015258789,70.93000030517578,71.13999938964844,900300.0,0.001265593265618925,-2.0000317894268367,-0.15788945328969822,43.23307278670168,54.83710312099615,1.142677783922153,0.9014506732707162,-0.4997644468412261,1.8140847323746243,18.793362662929734,0.720001220703125,1.5615586942006843,-1.010002899169919,-4.033302188393421,2.0132963900535827,-2.52165254378167,0.5016467454418319,5.707125115971351,21.016805375237286,-28.36913898034774,1.5116496446117518,4,1.3350028991699219,2.3300018310546875,-1.2049980163574219,0.1750030517578125,-7.539997100830078,0,-0.05870787197103933,2.879945679539802,71.11000061035156,1.1833336512235595,71.62999725341797,-1.5959571828207242,72.4000015258789,-0.05870787197103933
609,2019-04-16,69.66000366210939,71.62999725341797,69.62999725341797,71.22000122070312,1209600.0,-0.02162912011432072,-1.46911998794375,-26.00101729399773,40.751260526920575,51.521888311814806,2.1745408901378624,2.5692322564092507,1.0088059336151645,3.2100956702046375,18.749139807350705,2.0,1.076783504526233,-2.5474964141845504,-5.579569183283866,0.4845763549147648,-4.063532798734215,-1.0314600296348857,6.956433495121544,0.769394793625323,-43.66931489519865,1.5160363845496583,4,1.9199943542480327,3.869995117187486,0.3349952697753764,1.7149963378906108,-6.580001831054702,1,-0.03718064644165342,-2.0000317894268367,71.19999694824219,2.879945679539802,71.11000061035156,1.1833336512235595,71.62999725341797,-0.03718064644165342
610,2019-04-17,68.62999725341797,69.95999908447266,68.58999633789061,69.75,1186000.0,-0.014786195155652493,-1.283329200760363,0.7179516021753655,30.39287711922161,49.00624162124585,2.799792891985419,3.7323144642247144,1.9838120248109874,4.092021642950627,18.345230195638514,1.3700027465820455,0.6278135992118621,-3.5405025482177734,-6.732225891041807,-0.34877920539373974,-5.136364219629797,-1.9446408768057495,7.567253509584191,1.0025278309989796,-36.370339661005175,1.5958616714120197,4,2.4300003051757812,4.900001525878906,1.5100021362304688,2.7450027465820312,-6.4999961853027415,2,-0.025499053912796832,-1.46911998794375,69.66000366210939,-2.0000317894268367,71.19999694824219,2.879945679539802,71.11000061035156,-0.025499053912796832
611,2019-04-18,67.62000274658203,68.62000274658203,67.08000183105469,68.62000274658203,2237200.0,-0.01471651678939323,2.0800018310546875,0.8928549533041328,22.84864184771874,45.315907265473534,3.78449603786288,4.717998884143043,2.936574575330397,4.927558357261063,18.950511285800786,1.5499954223632812,0.06527427894873483,-4.38149719238281,-8.14152097736148,-0.6214734074041388,-6.261509084872145,-2.5014852998934742,7.968667662411207,11.81621338266007,-17.878993418537966,1.8800118924893334,4,2.68499755859375,5.469997406005859,2.55999755859375,3.7549972534179688,-6.8300018310546875,3,0.00014780399926039856,-1.283329200760363,68.62999725341797,-1.46911998794375,69.66000366210939,-2.0000317894268367,71.19999694824219,0.00014780399926039856
612,2019-04-22,68.90000152587889,68.93000030517578,67.19000244140625,67.73000335693361,1404000.0,0.018929292033510903,1.8292746467516035,-1.169998168945284,31.617095836691988,42.127437586402486,2.3205539123779317,3.3946724195374287,1.6356039847924677,3.488992751367178,20.15696930331144,1.7399978637695312,-0.439202062881094,-2.963498306274431,-6.970761231245959,1.0437646186970966,-4.967129768760202,-0.9598668437886602,5.837802025320485,39.8249412770302,12.904139384710064,2.003631462485765,4,1.4049987792968892,4.189998626708999,0.9674968719482564,2.474998474121108,-8.97000122070311,0,-0.019738760235596398,2.0800018310546875,67.62000274658203,-1.283329200760363,68.62999725341797,-1.46911998794375,69.66000366210939,-0.019738760235596398
613,2019-04-23,69.48000335693361,69.80999755859375,68.75,68.75,1194300.0,0.008418023486354675,-1.9040895456873217,0.6239354695671726,32.54648995707787,38.87597051034274,1.3512041857480455,2.688678875740976,1.040615173052018,2.764641330838842,20.392702890179326,1.05999755859375,-0.48849639895782104,-2.215996551513655,-6.331744141249246,1.899751038221936,-4.273870346381457,-0.1581227566458523,4.492020022251296,52.74733935078011,25.398515451531804,2.0578737948677976,4,0.8249969482421733,3.6099967956542827,0.34499549865721235,1.894996643066392,-9.430004119873061,1,-0.05929767627408866,1.8292746467516035,68.90000152587889,2.0800018310546875,67.62000274658203,-1.283329200760363,68.62999725341797,-0.05929767627408866
614,2019-04-24,69.29000091552734,69.80999755859375,68.81999969482422,69.66000366210939,1303600.0,-0.0027346348909942364,1.955259232267101,-0.5068507467366294,35.27131989257332,36.68070171858838,1.0863864747781236,2.7262633853577967,1.2205286198004615,2.8527512168258795,20.64117581300218,0.9899978637695312,-0.7060790716945888,-2.220499038696289,-6.422309596095545,1.9813115187029666,-4.321404317395917,-0.11959375999666122,3.992820308844543,76.736152503265,45.61010992044181,2.100905278699628,4,0.5400009155273438,3.799999237060547,0.5349979400634766,2.0849990844726562,-10.040000915527344,2,-0.08125272035973652,-1.9040895456873217,69.48000335693361,1.8292746467516035,68.90000152587889,2.0800018310546875,67.62000274658203,-0.08125272035973652
615,2019-04-25,69.19999694824219,69.66999816894531,68.66000366210939,68.72000122070311,760000.0,-0.0012989459676134851,-2.366699727880888,-1.2972761201723704,44.52053107188583,36.083753676201475,0.7540280971113305,2.713606020113815,1.3433557656998403,2.8464901166826166,20.806150597006205,1.0099945068359233,-1.1333511566722194,-2.1570030212402287,-6.464954074699804,2.150948032219347,-4.3109785479700236,-0.0030274945104338258,3.4625423367979806,77.65562032943386,40.86045324328137,2.1539755267297904,4,0.16500473022460938,3.890003204345703,0.4887523651123047,2.1750030517578125,-8.95999526977539,3,-0.08843923969772605,1.955259232267101,69.29000091552734,-1.9040895456873217,69.48000335693361,1.8292746467516035,68.90000152587889,-0.08843923969772605
616,2019-04-26,69.69000244140625,70.19999694824219,68.68000030517578,69.41000366210939,955400.0,0.0070810045487510465,1.3384783323160712,0.5833359824521895,39.68088033458951,35.651352152597894,-0.044818519532469736,1.9926137117087848,0.9073735148219271,2.2678397954365437,20.249438982121262,1.5199966430664062,-1.6135507659883501,-1.4554977416992188,-5.647416750074086,2.7364212666756487,-3.5514572458866525,0.640461762488215,2.414283098235373,83.05662998129401,42.4393577439808,2.095959504187434,4,-0.3250007629394531,3.3999977111816406,-0.18375396728515625,1.68499755859375,-8.460002899169922,4,-0.10848042916410139,-2.366699727880888,69.19999694824219,1.955259232267101,69.29000091552734,-1.9040895456873217,69.48000335693361,-0.10848042916410139
617,2019-04-29,68.55000305175781,69.51000213623047,68.0,69.47000122070311,1482700.0,-0.016358148223727276,2.0200042724609375,-3.2857220708448027,26.77418375692909,33.82258670484539,0.7753980520103028,2.7714378249852984,2.076045430765646,3.3123040769306726,19.293910293031068,1.69000244140625,-1.9858700566491905,-2.2759971618652344,-6.2167326524285045,1.6647383286980357,-4.246364907146869,-0.3056294165835993,3.0518541170251154,25.000173395570783,-15.75699717852362,1.9703677452816353,4,0.8049964904785156,4.539997100830078,1.0874958038330078,2.1799964904785156,-6.200004577636719,0,-0.11320206842837599,1.3384783323160712,69.69000244140625,-2.366699727880888,69.19999694824219,1.955259232267101,69.29000091552734,-0.11320206842837599
618,2019-04-30,70.05000305175781,70.16999816894531,68.06999969482422,68.56999969482422,1541400.0,0.021881837100246937,1.4418677891972693,-1.6087025027781252,36.651185501453526,33.36702281312682,-1.0112245904895616,1.0147293909118673,0.6053307465862332,1.7424046329178537,18.04309149415722,2.0999984741210938,-2.2040006352662687,-0.5799972534179716,-4.24243078324065,3.0824362764047066,-2.4112140183293036,1.2512195114933604,1.0996685832522957,93.18208615679121,52.18651057788529,1.8312167649113362,4,-1.410003662109375,3.039997100830078,-0.08500480651855469,-0.31500244140625,-7.660003662109375,1,-0.14446826988864891,2.0200042724609375,68.55000305175781,1.3384783323160712,69.69000244140625,-2.366699727880888,69.19999694824219,-0.14446826988864891
619,2019-05-01,70.09999847412111,70.6500015258789,69.90000152587889,69.94000244140625,1274000.0,0.0007137104951495665,-5.250055631496342,0.10810518230604042,38.81321340042462,34.302615733260495,-1.1088506546998218,0.6632254592424118,0.560337403808802,1.6235279612538278,15.258684641246829,0.7500000000000142,-2.294847751928316,-0.31700172424315554,-3.534531365574921,2.90052791708861,-1.9257665449090382,1.2917630964227271,0.6427061804934624,79.2451798088915,40.30221300772951,1.6087648206658813,5,-1.234996795654311,2.9900016784667827,0.48999977111814985,-0.36499786376954546,-9.109996795654311,2,-0.14336661135264828,1.4418677891972693,70.05000305175781,2.0200042724609375,68.55000305175781,1.3384783323160712,69.69000244140625,-0.14336661135264828
620,2019-05-02,66.37000274658203,69.76999664306639,65.23000335693361,69.76999664306639,3550000.0,-0.05320964063809619,1.6705890800728889,-21.250488770204498,30.135957754789786,35.112317500712834,2.5332498550560274,4.072776280395161,4.259832744890389,5.283968732261798,12.971055295266428,4.8699951171875,-2.4984869527561955,-3.7109977722167997,-7.149165124791608,-0.2728304196419913,-5.430081448504211,-1.9919140959293884,4.279998779296875,21.033206176714646,-15.688784344784121,1.7190836762874044,5,1.5699996948242188,5.7949981689453125,4.219995498657227,3.3649978637695312,-4.950004577636719,3,-0.107277421303839,-5.250055631496342,70.09999847412111,1.4418677891972693,70.05000305175781,2.0200042724609375,68.55000305175781,-0.107277421303839
621,2019-05-03,67.09999847412111,67.16000366210939,65.45999908447266,66.52999877929689,2289800.0,0.010998880478073625,3.92747758207012,-0.16764727001822152,35.09291702332001,35.498519854782614,1.9240710238068175,3.256120276363518,3.4775313187926997,4.498814468082813,12.68745565499724,1.700004577636733,-2.5390139725298013,-2.8200019836425696,-6.503837434183481,0.8638334668983418,-4.661919708913032,-0.9780842583721068,3.5500030517577983,34.50176658549297,-4.403000063880526,1.841917725270456,5,0.840003967285142,5.065002441406236,3.535001754760728,2.6350021362304545,-5.1800003051757955,4,-0.10223542401867636,1.6705890800728889,66.37000274658203,-5.250055631496342,70.09999847412111,1.4418677891972693,70.05000305175781,-0.10223542401867636
622,2019-05-06,67.5,67.69000244140625,66.29000091552734,66.51000213623047,1260900.0,0.005961274738823796,1.0437937505916945,1.7368392873873995,36.55523828005882,35.94393633511383,1.4579096483559084,2.667615375916739,3.0442680271857796,4.046697693879949,12.695115889743924,1.4000015258789062,-2.3293429488782635,-2.2135005950927678,-5.956283869480146,1.5292826792946101,-4.084892232286464,-0.3421089578990717,2.4996017456054744,41.88187103222068,0.6848865580292696,1.87139163719369,5,0.44000244140625,4.665000915527344,3.852499008178711,2.607501983642578,-6.130001068115227,0,-0.0928888956705729,3.92747758207012,67.09999847412111,1.6705890800728889,66.37000274658203,-5.250055631496342,70.09999847412111,-0.0928888956705729
623,2019-05-07,68.25,68.83000183105469,66.83000183105469,68.61000061035156,2877900.0,0.011111111111111072,3.999980926586431,-0.363637764813773,44.564365730904136,36.976496983817256,0.5756175309333855,1.637716323543458,2.301595910606949,3.2196737800652784,11.811574241743699,2.0,-1.8847611908869197,-1.2325004577636776,-4.716331785663613,2.2513308701362575,-2.974416121713645,0.50941520618629,1.1772499389648488,55.7195140834165,9.020047243437553,1.7419156639499673,5,-0.30999755859375,3.9150009155273438,3.549997329711914,3.0849990844726562,-7.040000915527344,1,-0.08644690880408656,1.0437937505916945,67.5,3.92747758207012,67.09999847412111,1.6705890800728889,66.37000274658203,-0.08644690880408656
624,2019-05-08,68.30000305175781,68.62999725341797,67.88999938964844,68.15000152587889,2047200.0,0.0007326454470009125,-1.2089297304683497,-0.4166701987878155,48.62387714572783,37.43242432535526,0.41394590450205726,1.2899865331253864,2.275449379653338,3.0726756768811896,10.880284905203927,0.7399978637695312,-1.657921567266584,-0.9514976501464787,-4.069048148877684,2.1660528485847266,-2.510272899512074,0.6072775992191168,0.6235772973632834,67.62123865251932,14.515940067041655,1.5587752493656006,5,-0.3600006103515625,3.8649978637695312,3.5949954986572266,3.3349952697753906,-6.590003967285156,2,-0.08653006439298061,3.999980926586431,68.25,1.0437937505916945,67.5,3.92747758207012,67.09999847412111,-0.08653006439298061
625,2019-05-09,68.62999725341797,68.73000335693361,67.93000030517578,68.18000030517578,1444000.0,0.004831540071968732,1.4615131810605244,2.9999491378869036,54.46505183402317,39.075110047514556,-0.006040947683814579,0.6989047341123893,1.9704143871125268,2.625863268992674,9.633603051661503,0.8000030517578267,-1.4734463538641478,-0.4330032348632784,-3.1832525161908904,2.3172460464643336,-1.8081278755270773,0.9421214058005205,-3.399993896484361,94.06515090115076,34.26079960820262,1.3751246406638025,5,-0.6899948120117188,1.7000045776367188,5.180000305175781,4.840000152587891,-8.779998779296875,3,-0.11132151946240498,-1.2089297304683497,68.30000305175781,3.999980926586431,68.25,1.0437937505916945,67.5,-0.11132151946240498
626,2019-05-10,67.44999694824219,68.45999908447266,67.22000122070311,68.45999908447266,1225000.0,-0.017193652227882272,1.455436120952114,-2.2444644128717237,43.53253926824515,40.93714954877189,0.9194941090197801,1.6334408198568724,3.1554068656734557,3.7106966685980467,9.090141873221647,1.409996032714858,-1.3703097883202133,-1.4040035247802791,-3.9614313308404974,1.1534242812799391,-2.6827174278103882,-0.12528962175017,-2.1499935913085864,45.66911868510136,-15.974183182218304,1.2787139030301098,5,0.4900054931640625,1.9300041198730469,6.7675018310546875,6.020000457763672,-8.479995727539055,4,-0.08939954117305593,1.4615131810605244,68.62999725341797,-1.2089297304683497,68.30000305175781,3.999980926586431,68.25,-0.08939954117305593
627,2019-05-13,66.54000091552734,67.20999908447266,65.43000030517578,66.98999786376953,2145700.0,-0.01349141695904199,3.0,0.44554059055921075,37.26168045115266,41.00498232096068,1.6923566817898035,2.30150897207011,4.007053595242581,4.525495238240353,9.219319489479997,2.0199966430664062,-1.455996418946171,-2.0854995727539034,-4.6106525391333975,0.43965339362559064,-3.3480760559436504,-0.8229230895641564,-1.171397558593739,32.647062123439056,-28.87723028725881,1.2625764831897441,5,1.4000015258789062,2.8400001525878906,7.57499885559082,6.929996490478516,-5.220001220703125,0,-0.06943196097107263,1.455436120952114,67.44999694824219,1.4615131810605244,68.62999725341797,-1.2089297304683497,68.30000305175781,-0.06943196097107263
628,2019-05-14,67.01999664306639,67.83499908447266,66.58000183105469,66.76000213623047,1980300.0,0.007213641733314624,-3.0484101201023823,-0.5777694889966115,40.405719150253404,41.181927404274994,0.8240079080089657,1.5729475011965235,3.4782410600969342,3.949093060501113,9.168362976320612,1.2949981689453125,-1.5302983938323962,-1.3965038299560746,-3.7072967487456054,0.9142890888334563,-2.55190028935084,-0.24110737056130915,-1.5899963378906108,48.18166265160454,-10.946748125445929,1.155396459394762,5,0.48000335693360796,2.3600044250488423,6.930002212524428,6.450000762939467,-5.679996490478501,1,-0.08430316314804154,3.0,66.54000091552734,1.455436120952114,67.44999694824219,1.4615131810605244,68.62999725341797,-0.08430316314804154
629,2019-05-15,67.06999969482422,68.12000274658203,66.66000366210939,67.08000183105469,2318900.0,0.0007460915288333148,-2.518094660305816,-0.03847056752157027,40.96692177822703,42.38536785132357,0.3341379461931808,1.3902371690639086,3.3670676243894633,3.8122145519631374,9.84624403403542,1.459999084472642,-1.3781930940618423,-1.2170005798339787,-3.5246645490848465,1.0906633894168891,-2.3708325644594197,-0.06316859520853768,-1.6399993896484375,49.696905243007336,-6.795142715831425,1.1538319846254372,5,0.060001373291015625,2.3100013732910156,6.879999160766602,6.399997711181641,-6.229999542236328,2,-0.08737141250954528,-3.0484101201023823,67.01999664306639,3.0,66.54000091552734,1.455436120952114,67.44999694824219,-0.08737141250954528
630,2019-05-16,66.87999725341797,68.05000305175781,66.84999847412111,67.25,2356500.0,-0.0028328976035602027,-4.581412678980449,36.99237223493516,37.771934542484665,42.68303646456409,0.6750831106872965,1.5203615324257953,3.5124182356966003,3.938742412861046,10.642035720589636,1.2000045776367045,-1.442360999599245,-1.3195030212402372,-3.703843261023664,1.0648372185431896,-2.5116731411319506,-0.12733290134852382,-1.383996887207033,47.8547040398038,-5.059111271189124,1.192170119891713,5,0.2500038146972656,2.5000038146972656,7.070001602172852,6.590000152587891,-6.119998931884766,3,-0.07730260737534789,-2.518094660305816,67.06999969482422,-3.0484101201023823,67.01999664306639,3.0,66.54000091552734,-0.07730260737534789
631,2019-05-17,67.62999725341797,67.83000183105469,65.94999694824219,66.83000183105469,1512700.0,0.011214115293069593,2.1333295186506196,-2.1621337402313543,45.85582347066494,43.716434819075886,0.00912974054067206,0.8128225205263959,2.7265279453956737,3.1257912582699987,10.881939532185795,1.8800048828125,-1.5482617979934332,-0.5700027465820341,-2.9538357331434355,1.8138302399793673,-1.7619192398627348,0.6219137466986666,-2.0693168273925835,81.78419894266331,24.29274723230482,1.1919164932807036,5,-0.4999961853027344,1.2750053405761719,6.320001602172852,5.840000152587891,-5.089996337890625,4,-0.11503769178260137,-4.581412678980449,66.87999725341797,-2.518094660305816,67.06999969482422,-3.0484101201023823,67.01999664306639,-0.11503769178260137
632,2019-05-20,67.54000091552734,68.41999816894531,67.45999908447266,67.62999725341797,1487200.0,-0.0013307162730378241,-6.67999267578125,-0.11249606607093471,37.04846526019915,42.88133476677533,0.11778306640110259,0.8387079071761434,2.7949672081877566,3.1847260176830616,11.175815234738064,0.9599990844726562,-1.1935584970410247,-0.5919990539550781,-2.96933724633044,1.7853391384202837,-1.780668150142759,0.5966700422326028,-1.9159340308837898,64.37259844076256,10.925024369643467,1.1886690961876796,5,-0.45999908447265625,0.9000015258789062,6.409997940063477,5.929996490478516,-4.540000915527344,0,-0.12688776397179435,2.1333295186506196,67.62999725341797,-4.581412678980449,66.87999725341797,-2.518094660305816,67.06999969482422,-0.12688776397179435
633,2019-05-21,65.36000061035156,67.95500183105469,65.22000122070311,67.56999969482422,2769600.0,-0.03227717316590384,-1.196789523514781,24.55654459138691,29.949221213359294,40.80637299651217,2.0615160677157007,2.839821067979102,4.921186698226535,5.291293188681081,12.311845139999717,2.7350006103515767,-1.0097644493704934,-2.5659992218017607,-5.156016347014457,0.024017903410936015,-3.861007784408102,-1.2709906591954194,3.3700027465820455,4.37498509882502,-43.91702771659566,1.2950085626063463,5,1.6150016784667969,3.075000762939453,8.589998245239258,8.109996795654297,-3.6599998474121094,1,-0.061811518938197474,-6.67999267578125,67.54000091552734,2.1333295186506196,67.62999725341797,-4.581412678980449,66.87999725341797,-0.061811518938197474
634,2019-05-22,63.65999984741211,65.94999694824219,63.56999969482422,65.36000061035156,1931600.0,-0.026009803351657368,-1.5319105332253855,0.7692314331184904,36.159316580079306,38.77240241274062,3.3906819385586573,4.317785097564325,6.562985053359796,6.901481704972042,13.706173135909646,2.3799972534179688,-0.9162583978722125,-3.984499931335449,-7.117257508606869,-0.8517423540640294,-5.550878719971152,-2.4181211426997464,4.999803466796891,1.8556738330562106,-47.82372180772069,1.5663787886357068,5,2.354999542236328,3.9399986267089844,9.372499465942383,9.80999755859375,-0.2999992370605469,2,-0.03644360195389684,-1.196789523514781,65.36000061035156,-6.67999267578125,67.54000091552734,2.1333295186506196,67.62999725341797,-0.03644360195389684
635,2019-05-23,63.08000183105469,63.4900016784668,62.459999084472656,63.290000915527344,1958000.0,-0.00911087052698134,2.37705430622608,0.12352881778096916,29.149377182867312,37.17427329214309,3.4650036550024623,4.654414213864499,7.072327737442805,7.389299124545829,15.206276148605994,1.2000007629394531,-1.048619512548413,-4.258498191833496,-7.904971924337175,-0.6120244593298168,-6.081735058085329,-2.4352613255816635,5.376209338378928,10.402732245333715,-39.494745178474005,1.8232368662518383,5,2.359996795654297,3.4749984741210938,9.474996566772461,10.389995574951172,-0.5500030517578054,3,-0.03551048848200933,-1.5319105332253855,63.65999984741211,-1.196789523514781,65.36000061035156,-6.67999267578125,67.54000091552734,-0.03551048848200933
636,2019-05-24,62.13000106811523,63.45000076293945,61.91999816894531,63.18000030517578,2018100.0,-0.015060252621485692,-1.0816290518044493,5.0000181653043025,23.650619842058646,35.661933224465976,4.001838468074844,5.279691270539182,7.992369689397556,8.241457653149304,17.162497642564624,1.5300025939941406,-1.3014291795705901,-4.830498886108408,-8.98288253733444,-0.6781152348823767,-6.906690711721417,-2.7543070604953996,5.966437376220732,3.2308138333833045,-45.71094815381533,2.076191825613016,5,3.0399971008300852,4.154998779296882,10.164997100830085,11.339996337890632,0.48999786376954546,4,-0.022050583019949443,2.37705430622608,63.08000183105469,-1.5319105332253855,63.65999984741211,-1.196789523514781,65.36000061035156,-0.022050583019949443
637,2019-05-28,60.790000915527344,62.31900024414063,60.08000183105469,62.13000106811523,4988700.0,-0.02156768275472576,1.6065196297209008,1.2761915488045303,15.398862667247002,32.88339361524304,4.962260692522335,6.333231461096176,9.243668380356866,9.47323340986921,19.005806816536868,2.2389984130859446,-1.7331576705371958,-5.78249893188476,-10.690892045937261,-0.8741058178322589,-8.23669548891101,-3.3283023748585094,6.812322306777361,9.015861390128968,-37.45467860414223,2.454196557026251,5,3.4599990844726562,4.575000762939453,10.907499313354492,12.299999237060547,2.9300003051757884,1,0.028787629110777146,-1.0816290518044493,62.13000106811523,2.37705430622608,63.08000183105469,-1.5319105332253855,63.65999984741211,0.028787629110777146
638,2019-05-29,59.93000030517578,60.7400016784668,59.63999938964844,60.599998474121094,2360800.0,-0.014147073489052975,1.315783133497699,0.49999857660566266,13.89123856330265,29.87498436914033,5.264387466898853,6.741851588722852,9.990572645310408,10.229767713320143,21.391161040014797,1.1500015258789062,-1.9860283437082842,-6.136499404907227,-11.591532482576355,-0.6814663272381054,-8.86401594374179,-3.4089828660726624,6.9200907780039245,4.595895843610651,-37.57994354929504,2.727516538834562,5,4.099998474121094,5.215000152587891,11.767499923706055,13.15999984741211,4.4099960327148295,2,0.051226425482916005,1.6065196297209008,60.790000915527344,-1.0816290518044493,62.13000106811523,2.37705430622608,63.08000183105469,0.051226425482916005
639,2019-05-30,60.04999923706055,60.42499923706055,59.61000061035156,59.90999984741211,1227000.0,0.002002318225825306,-1.2027053498706093,-0.20895488396456308,12.30227169040461,27.045021830020325,4.519114341389098,6.145405459506577,9.762665248170151,9.964435289772382,23.736677425948276,0.8149986267089844,-2.1063370626909688,-5.514000511169428,-11.248964822568382,0.22096380022952644,-8.381482666868905,-2.6465183554699507,5.93488084289541,11.340167669663039,-23.269370569325304,2.8674821556994754,5,3.9650001525878906,5.0800018310546875,11.647500991821289,13.040000915527344,4.340000152587891,3,0.02747712817389325,1.315783133497699,59.93000030517578,1.6065196297209008,60.790000915527344,-1.0816290518044493,62.13000106811523,0.02747712817389325
640,2019-05-31,59.25,59.92499923706055,59.15999984741211,59.84000015258789,1327000.0,-0.013322218937961594,1.0131607346320064,-4.214305177111717,12.727260747223411,23.364070416304596,4.607507217506594,6.729676212018774,10.454195895265514,10.693288362904525,24.496330861779487,0.8899993896484375,-2.355426124861495,-5.957999610900885,-12.330784747443744,0.4147855256419817,-9.144392179172314,-2.771607042629455,5.842396954211338,2.097905207016196,-29.827438161265718,3.186392568271433,5,4.539999008178711,5.655000686645508,12.210000991821289,13.84000015258789,5.8300018310546875,4,0.06936709890888704,-1.2027053498706093,60.04999923706055,1.315783133497699,59.93000030517578,1.6065196297209008,60.790000915527344,0.06936709890888704
641,2019-06-03,60.2400016784668,60.349998474121094,59.18999862670898,59.25,1154800.0,0.01670888908804713,-1.0900814829834111,-1.6779685125917305,21.57039546505402,21.644284883510693,2.7479738189097915,5.4803712778934255,9.312445422632734,9.631426858779577,25.18170373635813,1.1599998474121165,-2.6323519256669954,-4.624998092651367,-11.300281967395605,2.050285782092871,-7.962640030023479,-1.287356155279248,3.9032117386566654,34.188087857574914,2.256794215347824,3.337641937372118,6,3.3174991607666016,4.664999008178711,10.987499237060547,12.849998474121094,5.959995269775391,0,0.038014559047541585,1.0131607346320064,59.25,-1.2027053498706093,60.04999923706055,1.315783133497699,59.93000030517578,0.038014559047541585
642,2019-06-04,61.22999954223633,61.2599983215332,60.06000137329102,60.36000061035156,3288800.0,0.016434227028307324,1.5806483369087556,0.8787853099725266,25.021583155297762,21.09676954372608,0.859118859322578,4.212534899424696,8.157796748978498,8.593597369452596,25.98973928818272,1.1999969482421804,-2.86793642124659,-3.321500205993658,-10.064318225513915,3.421317813526599,-6.692909215753787,0.049908803766470555,2.1158997037333194,98.57148566217742,65.85800365589398,3.371409009760127,6,1.3249988555908203,3.6750011444091797,9.997501373291016,11.860000610351562,6.350002288818359,1,0.02270128041875341,-1.0900814829834111,60.2400016784668,1.0131607346320064,59.25,-1.2027053498706093,60.04999923706055,0.02270128041875341
643,2019-06-05,62.349998474121094,62.41999816894531,61.040000915527344,61.59000015258789,1624400.0,0.018291669773934816,2.0666683620919852,0.8735623616074365,31.35859913183971,20.56335649392168,-0.8188624722360416,2.7698720289702408,6.8450484409726755,7.429558563975846,27.224259039340957,1.3799972534179688,-3.293620557546035,-1.906501197814947,-8.482194531009398,4.669192135379504,-5.19434786441218,1.3813454687822784,0.3261568680793445,97.85276899187797,64.50799545680749,3.2878466665972272,6,-1.0249977111816406,2.555002212524414,8.872501373291016,10.740001678466797,3.5800018310546875,2,0.021972779151721467,1.5806483369087556,61.22999954223633,-1.0900814829834111,60.2400016784668,1.0131607346320064,59.25,0.021972779151721467
644,2019-06-06,62.38999938964844,62.56999969482422,61.52000045776367,62.13999938964844,1387700.0,0.0006415543946476365,2.4426170047777473,0.3289480949058621,32.05435717291472,20.88613204837139,-1.1822883285659884,2.3867779885161156,6.60330850131173,7.3515304549901686,28.490250338723587,1.0499992370605469,-3.6638027110923588,-1.571000099182129,-7.908462233023172,4.766462034658915,-4.739731166102658,1.5977309677383928,-3.229999542236328,94.72139843899448,60.60080962722361,3.1687310669205226,6,-1.0849990844726562,2.5150012969970703,8.475000381469727,10.700000762939453,3.9800033569335938,3,0.03125496020706353,2.0666683620919852,62.349998474121094,1.5806483369087556,61.22999954223633,-1.0900814829834111,60.2400016784668,0.03125496020706353
645,2019-06-07,60.9900016784668,62.75,60.65999984741211,62.58000183105469,1569000.0,-0.022439457042436217,1.1658072052449218,-6.3600006103515625,24.772038368456506,21.010734106860042,-0.12285394994692922,3.3571837923978194,7.80467346160566,8.734193906140746,29.99858399404305,2.0900001525878906,-3.8080172555626817,-2.588998031616214,-8.65677463228269,3.478778569050263,-5.622886331949459,0.44489026871702464,-1.7618018341064428,50.56186397180564,21.542172186374934,3.0338883003332398,6,-0.03500175476074219,3.474996566772461,9.987499237060547,12.099998474121094,5.799999237060547,4,0.055746804682939466,2.4426170047777473,62.38999938964844,2.0666683620919852,62.349998474121094,1.5806483369087556,61.22999954223633,0.055746804682939466
646,2019-06-10,61.41999816894531,61.60499954223633,60.4900016784668,60.9000015258789,1089800.0,0.007050278384077124,1.5056148953314932,-0.32704188249294486,27.33331035094669,22.33678384949334,-0.7422067282066109,2.5847959984492377,7.123752820991541,8.269068941915094,31.27234972236487,1.1149978637695312,-3.9674917590210868,-1.857501602172853,-7.7108624888675195,3.9958592845218135,-4.784182045520183,1.0691788411744767,-2.050926318359373,50.55752750766827,24.935305094980514,2.9266804433473315,6,-0.4649982452392578,2.575002670288086,8.632503509521484,10.745002746582031,5.660003662109375,0,0.05958977159266543,1.1658072052449218,60.9900016784668,2.4426170047777473,62.38999938964844,2.0666683620919852,62.349998474121094,0.05958977159266543
647,2019-06-11,61.91999816894531,62.349998474121094,61.41999816894531,61.41999816894531,921000.0,0.008140671033963098,-2.720001220703125,0.9615446689261427,35.448372459287285,24.73202094904719,-1.1902248332000198,1.8139315946548749,6.340582384877877,7.716053381698799,31.664868991601715,0.9300003051757812,-4.008385665931044,-1.1265014648437486,-6.799621567029661,4.546618637342156,-3.963061515936701,1.710058586249204,-2.415689192382814,63.27422798740812,33.52003077059396,2.8365600510929534,6,-0.9649982452392578,2.075002670288086,8.132503509521484,10.245002746582031,6.040000915527344,1,0.06912142935823629,1.5056148953314932,61.41999816894531,1.1658072052449218,60.9900016784668,2.4426170047777473,62.38999938964844,0.06912142935823629
648,2019-06-12,61.36999893188477,62.60599899291992,61.2400016784668,62.13999938964844,691300.0,-0.008882416881859312,-1.652434936872007,-1.5400009155273295,39.268964639476856,27.72832016561077,-0.46319011907059604,2.022646224379251,6.626452608487163,8.19780424880124,32.41228875422054,1.365997314453125,-3.9165779057883725,-1.394000816345205,-6.7899298463417,4.00192821365129,-4.091965331343452,1.3039636986530425,-1.7358623143847751,38.937960485783805,5.4211942432293085,2.697964514998249,6,-0.41499900817871804,2.6250019073486257,8.682502746582024,10.795001983642571,7.200000762939446,2,0.10118955527541185,-2.720001220703125,61.91999816894531,1.5056148953314932,61.41999816894531,1.1658072052449218,60.9900016784668,0.10118955527541185
649,2019-06-13,61.209999084472656,61.5099983215332,60.6500015258789,61.43000030517578,1135900.0,-0.002607134596656957,3.526331640130943,0.2857157011855306,40.878028592758994,30.85618325955917,-0.13559986533713442,1.8141312272690229,6.502445692607296,8.288251875210193,33.469729307287864,0.859996795654304,-3.593855616996379,-1.261000633239746,-6.296820539823258,3.774819273343766,-3.778910586531495,1.25690932005201,-1.451227931672662,31.85831596181924,-4.392933343335951,2.5179099532917557,6,-0.23999977111816406,2.7350025177002024,8.84250259399414,10.955001831054688,6.349998474121094,3,0.0771116041709019,-1.652434936872007,61.36999893188477,-2.720001220703125,61.91999816894531,1.5056148953314932,61.41999816894531,0.0771116041709019
650,2019-06-14,61.709999084472656,61.90999984741211,61.209999084472656,61.33000183105469,1295100.0,0.00816860002415587,-1.2580569740970897,-1.727250658898599,47.857130901448805,33.77693164138081,-0.27932630610072096,0.9559612904290873,5.759335666307194,7.722976707409117,34.48170672349914,0.7000007629394531,-3.1174693244236167,-0.5025007247924833,-5.096798306186571,4.091796856601611,-2.7996495154895342,1.7946480659045676,-1.8315787777846637,57.65590521655105,16.51613054599887,2.2971487906970474,6,-0.30499839782714844,2.2350025177002024,8.34250259399414,10.455001831054688,1.9500007629394531,4,0.0755145637861776,3.526331640130943,61.209999084472656,-1.652434936872007,61.36999893188477,-2.720001220703125,61.91999816894531,0.0755145637861776
651,2019-06-17,59.849998474121094,61.52000045776367,59.60499954223633,61.43999862670898,1304100.0,-0.0301409923504532,1.1885677041894005,-4.184241170919732,45.44572110401564,36.046280302349466,1.6981087893599565,2.322283648238333,7.438899411883199,9.474608642682156,35.37758535238414,2.104999542236328,-2.6567513922451127,-1.973501396179202,-5.9062699058674895,1.9592671135090782,-3.9398856510233458,-0.0071171413350583634,2.9000015258789062,8.163911253931007,-35.50926619892013,1.966384254844141,6,1.3275012969970703,3.960000991821289,9.285003662109375,12.31500244140625,3.640003204345703,0,0.11595660181022538,-1.2580569740970897,61.709999084472656,3.526331640130943,61.209999084472656,-1.652434936872007,61.36999893188477,0.11595660181022538
652,2019-06-18,58.97000122070313,60.18000030517578,58.83000183105469,59.9900016784668,1070900.0,-0.014703379713509435,-1.0769219483137562,0.6415096603000399,45.35783301347397,37.60175073364216,2.485152249963285,2.6638979089569688,8.082282340345692,10.261894937334723,36.82513517163107,1.3499984741210938,-2.1554160131094946,-2.4249986648559485,-5.51176155179882,0.6617642220869229,-3.9683801083273877,-0.8816172213845093,3.7170987701415967,3.707613741406758,-43.0534500319327,1.543381443471437,6,1.8199996948242116,4.654998779296868,9.69000053405761,13.194999694824212,5.819999694824212,1,0.13752756388792986,1.1885677041894005,59.849998474121094,-1.2580569740970897,61.709999084472656,3.526331640130943,61.209999084472656,0.13752756388792986
653,2019-06-19,61.31999969482422,61.43999862670898,59.1500015258789,60.7599983215332,1646700.0,0.039850744878330735,4.724998211859053,-0.5490207078130239,55.05171696437216,40.157012932692986,-0.02940916061189114,-0.00451758757650822,5.478123054794736,7.836060903745519,37.10644427408876,2.469997406005845,-1.763512952902019,0.1269998550415039,-2.332217531472054,2.5862172415550617,-1.102608838215275,1.3566085482982828,1.2128163696289107,80.84413855286641,28.379718025876848,1.2296086932567805,6,-0.529998779296875,2.3050003051757812,7.340002059936523,10.845001220703125,3.3600006103515625,2,0.1082844002396317,-1.0769219483137562,58.97000122070313,1.1885677041894005,59.849998474121094,-1.2580569740970897,61.709999084472656,0.1082844002396317
654,2019-06-20,61.34000015258789,62.1500015258789,61.13000106811523,61.43999862670898,1041300.0,0.00032616532718865443,-2.9231040098594816,-0.1785682658837347,58.86345215850908,43.94494779825438,-0.23916616481424313,-0.21843772634713332,5.197342198835642,7.734781097277619,36.67573609933699,1.0200004577636719,-1.4586817437632646,0.2630002975463839,-1.908257565257557,2.434258160350325,-0.8226286338555866,1.3486292289483544,1.0447033425293029,75.6023660317265,16.07429587982446,1.085628931401971,6,-0.6219997406005859,2.2849998474121094,7.100000381469727,10.825000762939453,4.210002899169922,3,0.11786761532851586,4.724998211859053,61.31999969482422,-1.0769219483137562,58.97000122070313,1.1885677041894005,59.849998474121094,0.11786761532851586
655,2019-06-21,60.84000015258789,61.88999938964844,60.45199966430664,61.33000183105469,1955300.0,-0.008151287883211844,-1.2717167608286253,4.900091554131729,52.65486337292521,46.75845368958533,0.2652079304506785,0.11082458601087808,5.44213864081658,8.133163259674532,35.98707258799221,1.4379997253417969,-1.31057745118585,-0.12499961853027486,-2.081714638219445,1.8317154011588954,-1.10335712837486,0.8533578913143103,1.402515275966806,60.54212368352731,-2.1007641333747245,0.9783575098445852,6,-0.12199974060058594,2.7849998474121094,7.415000915527344,11.325000762939453,6.700000762939453,4,0.11045360600184062,-2.9231040098594816,61.34000015258789,4.724998211859053,61.31999969482422,-1.0769219483137562,58.97000122070313,0.11045360600184062
656,2019-06-24,60.7599983215332,61.41999816894531,60.43999862670898,60.790000915527344,1045100.0,-0.0013149544847804728,-1.9253631068624084,0.06122957392313022,47.73820214900902,48.12399032177663,0.27015273590942,0.08740818258078775,5.285568878040664,8.1078150109483,35.105808219416886,0.9799995422363352,-1.185054154186929,-0.13650131225585938,-2.0158873889679683,1.7428847644562495,-1.0761943506119138,0.8031917261001951,1.390003204345696,58.132429755560736,0.032852358974594154,0.9396930383560531,6,-0.04199790954589844,2.865001678466797,7.495002746582031,11.40500259399414,6.360004425048828,0,0.04772879535862584,-1.2717167608286253,60.84000015258789,-2.9231040098594816,61.34000015258789,4.724998211859053,61.31999969482422,0.04772879535862584
657,2019-06-25,62.540000915527344,62.81000137329102,60.540000915527344,60.83000183105469,2027400.0,0.029295632705166108,1.017778184678813,-56.99504132231405,50.859739910035245,49.411854240727564,-1.57866736730373,-1.6387881264231225,3.3015644928395744,6.2362142127552715,33.36759089542048,2.270000457763679,-0.7706563974515106,1.5560012817382827,-0.4604607897045412,3.5724633531811065,0.5477702460168672,2.564232317459698,-3.7099990844726562,92.62293800491308,37.9180249557523,1.0082310357214124,6,-1.7199993133544922,1.0849990844726562,5.477500915527344,9.625,4.010002136230469,1,0.015190290198789924,-1.9253631068624084,60.7599983215332,-1.2717167608286253,60.84000015258789,-2.9231040098594816,61.34000015258789,0.015190290198789924
658,2019-06-26,63.0,63.290000915527344,62.06999969482422,62.11999893188477,2281300.0,0.007355277865984888,-1.4897995725980047,0.5146207831956877,52.659114870010875,50.72086382708888,-1.9926878040655112,-1.9573523599716793,2.6358014768594273,5.684765182750681,31.32519611926486,1.220001220703125,-0.39036972423114946,1.8625003814697294,-0.279616849190262,4.004617612129721,0.7914417661397337,2.933558996799725,-4.090398178100585,89.82453745159691,38.52158681101227,1.0710586153299961,6,-1.9399986267089844,0.3925018310546875,4.760002136230469,9.165000915527344,4.05999755859375,2,0.02841271294487857,1.017778184678813,62.540000915527344,-1.9253631068624084,60.7599983215332,-1.2717167608286253,60.84000015258789,0.02841271294487857
659,2019-06-27,61.70000076293945,62.7400016784668,61.11000061035156,62.7400016784668,1315000.0,-0.020634908524770568,2.134614679235594,-1.1818177877383735,53.1222488539128,51.305876932918224,-0.6882490046545797,-0.5559024822192242,3.7603344532220007,6.902390463456868,29.333403263873016,1.8899993896484375,-0.23472718544004323,0.4800010681152358,-1.6122799735873912,2.5722821098178628,-0.5661394527360741,1.5261415889665457,-2.6151829772949213,44.21056576599743,-6.889275845730559,1.046140520851313,6,-0.6399993896484375,0.6899986267089844,6.005001068115234,10.459999084472656,3.6599998474121094,3,0.04829820916349625,-1.4897995725980047,63.0,1.017778184678813,62.540000915527344,-1.9253631068624084,60.7599983215332,0.04829820916349625
660,2019-06-28,63.36000061035156,63.38000106811523,61.70000076293945,61.849998474121094,2422000.0,0.02690437320722361,1.1677380612516228,-1.4519238528408465,57.69842331882336,52.667288290119075,-2.3351481479645457,-1.9944608847935683,1.9737452195182215,5.1634044290549355,26.9799609106414,1.6800003051757741,-0.06271575643018679,1.9345008850097685,-0.15042696521074816,4.019428735230285,0.8920369598995066,2.9769648101200303,-4.106975499511719,99.3197128858812,46.16219280228154,1.0424639251102588,6,-2.2549991607666016,-2.1999988555908203,3.447498321533203,7.974998474121094,1.589996337890625,4,0.03456443213872773,2.134614679235594,61.70000076293945,-1.4897995725980047,63.0,1.017778184678813,62.540000915527344,0.03456443213872773
661,2019-07-01,62.52999877929688,63.63000106811523,62.27999877929688,63.52999877929688,1064400.0,-0.013099776247777917,1.2499952316466374,-0.6622507187283687,52.35885767963745,53.4451799196928,-1.2125189056941608,-1.0372838368943462,2.6974630947911677,5.914060957907644,24.776345248072595,1.3500022888183452,0.0850383009227258,0.9899991989135799,-1.0722018670362488,3.0522002648634086,-0.04110133406133798,2.021099731888498,-3.0293551110205144,64.40122218450087,12.006068974633706,1.0311005329749146,7,-1.139997482299819,-1.2999973297119212,3.4675006866455007,8.249999999999993,3.090003967285149,0,0.08012157738741599,1.1677380612516228,63.36000061035156,2.134614679235594,61.70000076293945,-1.4897995725980047,63.0,0.08012157738741599
662,2019-07-02,62.61999893188477,63.54999923706055,62.540000915527344,62.84000015258789,998700.0,0.0014393115999498107,-4.31581906157769,0.2200012207031179,55.01202837865287,53.4407700768351,-0.8161446733194779,-1.072813065204656,2.4587689514755127,5.755610275813133,23.137881421027927,1.0200004577636648,0.11280868619169127,1.0104993820190487,-1.1008180681628872,3.1218168322009845,-0.04515934307192282,2.06615810711002,-2.7890066716212942,59.92055743010598,5.582611119137091,1.0556587250909686,7,-0.5849990844726705,-1.3899974822998118,3.107500076293938,7.88999938964843,4.219997406005838,1,0.07186208705612018,1.2499952316466374,62.52999877929688,1.1677380612516228,63.36000061035156,2.134614679235594,61.70000076293945,0.07186208705612018
663,2019-07-03,63.72000122070313,63.959999084472656,62.6500015258789,62.6500015258789,670900.0,0.017566309606854125,-1.448594265830979,-4.8636079900127065,59.358692955925946,53.49579683210364,-1.7208731122153225,-2.1765062644946127,1.2010909933874174,4.59269928824326,22.12382340590452,1.3400001525878835,0.35202848109897644,2.042001533508305,-0.25150989993559136,4.3355129669522015,0.8952458167863568,3.1887572502302532,-3.585088255811513,91.57901781531527,32.976622163728145,1.1467557167219498,7,-1.5200023651123118,-2.3250007629394602,1.0874996185302663,5.8699989318847585,3.339996337890618,2,0.044413085010035935,-4.31581906157769,62.61999893188477,1.2499952316466374,62.52999877929688,1.1677380612516228,63.36000061035156,0.044413085010035935
664,2019-07-05,64.33999633789061,64.37999725341797,63.29999923706055,63.540000915527344,706100.0,0.00972999223650417,1.454548607197623,0.7476594864774059,59.719133372880606,54.28071572098758,-2.0903938156112574,-2.7857488612482797,0.4334989573428061,3.9164345499370086,21.0621372181433,1.0799980163574219,0.7061465970842136,2.5644968032836744,-0.005577248074985164,5.134570854642327,1.2794597776043446,3.849533828963004,-3.8225747610408902,98.50742657053944,38.141816282884534,1.2850370256793269,7,-1.9299983978271342,-2.7349967956542827,0.24750328063966265,5.030002593994155,3.5600051879882812,4,0.04227543325334793,-1.448594265830979,63.72000122070313,-4.31581906157769,62.61999893188477,1.2499952316466374,62.52999877929688,0.04227543325334793
665,2019-07-08,64.38999938964844,64.77999877929689,63.959999084472656,64.43000030517578,956400.0,0.0007771690177791335,1.216221789201236,-0.050001430519660994,69.3686025710797,56.684093545662094,-1.7700078928122025,-2.706748776281408,0.23633843862188542,3.831756419664572,19.704525873175978,0.819999694824233,0.7742275866191193,2.444499969482422,-0.34705445048082595,5.236054389445663,1.048722759500798,3.840277179464046,-3.4090687316105246,84.40002441406197,16.711183307757878,1.395777209981622,7,-1.729999542236321,-2.584999084472649,0.18250083923339844,4.965000152587891,2.910003662109375,0,0.015064470102465366,1.454548607197623,64.33999633789061,-1.448594265830979,63.72000122070313,-4.31581906157769,62.61999893188477,0.015064470102465366
666,2019-07-09,65.08000183105469,65.34999847412111,63.63999938964844,64.37000274658203,2706600.0,0.010715987699126739,1.7360152344679443,-17.749570856379936,76.49608505744543,59.53257633981878,-1.9922845424574405,-3.276480795351546,-0.6116344077060774,3.1180840758276105,18.332750250584407,1.7099990844726705,0.8213983595243519,2.9515022277832017,-0.15688570562593895,6.059890161192342,1.3973082610786278,4.505696194487776,-3.567201636040515,90.39157019049021,14.006029337347812,1.5541939667045708,7,-1.8500022888183523,-2.9900016784667898,-0.7325019836425781,4.049997329711914,1.720001220703125,1,-0.001997616459046614,1.216221789201236,64.38999938964844,1.454548607197623,64.33999633789061,-1.448594265830979,63.72000122070313,-0.001997616459046614
667,2019-07-10,66.19999694824219,66.88999938964844,64.76999664306639,65.0,2535000.0,0.01720951268709192,-1.5542145417777102,1.6901387262118395,73.68930003659149,61.869263580549955,-2.8368350434636156,-4.27876298149981,-1.8430912858670467,1.9741448822037881,17.718504926393713,2.1200027465820455,1.0481968676099171,3.857497406005862,0.25888489147884286,7.456109920532882,2.0581911487423525,5.656803663269372,-4.073245028570902,83.72634931488365,7.578252319147211,1.7993062572635095,7,-2.1999969482421875,-3.339996337890625,-1.9687461853027344,2.930002212524414,1.7000045776367045,2,-0.008761242120805868,1.7360152344679443,65.08000183105469,1.216221789201236,64.38999938964844,1.454548607197623,64.33999633789061,-0.008761242120805868
668,2019-07-11,67.58000183105469,67.75499725341797,66.25,66.29000091552734,2758600.0,0.02084599616962879,-1.1970718776626255,1.0750034968147197,76.7581375521372,64.49547343590822,-3.9100258556704546,-5.449051532814671,-3.369177134048442,0.5693552241046262,17.398431679069663,1.5550003051757812,1.4166982082879755,4.927002143859866,0.6702422411569273,9.183762046562798,2.798622192508404,7.055382095211328,-4.595865366787514,96.0719304089306,19.034620721726753,2.128379951351466,7,-2.8525028228759766,-4.287502288818359,-3.8500022888183594,1.549997329711914,1.2299957275390625,3,-0.010950066189906904,-1.5542145417777102,66.19999694824219,1.7360152344679443,65.08000183105469,1.216221789201236,64.38999938964844,-0.010950066189906904
669,2019-07-12,65.93000030517578,67.76000213623047,65.88999938964844,67.59999847412111,2027500.0,-0.024415529463935104,-1.13714599609375,-1.2945713052169754,69.86727781190788,65.84756837958429,-1.7845642161535693,-3.612524649966659,-1.889053356964908,2.172111614274854,16.710749691803677,1.8700027465820312,1.602486190970481,3.0410005569458036,-1.398358924202725,7.480360038094339,0.8213208163715393,5.260680297520068,-1.9916916830784501,55.582509439517644,-22.568862267450307,2.2196797405742665,7,-0.9099998474121094,-2.634998321533203,-2.814999580383301,3.1999988555908203,4.19000244140625,4,0.017139348524002118,-1.1970718776626255,67.58000183105469,-1.5542145417777102,66.19999694824219,1.7360152344679443,65.08000183105469,0.017139348524002118
670,2019-07-15,66.37000274658203,66.80999755859375,65.41000366210939,66.0,1269400.0,0.0066737818803210835,1.2400039062738193,-0.221558773813329,71.2984067205822,67.95196271746704,-1.958671643017425,-3.8846806462913506,-2.3770758835696384,1.6907751913461908,16.157280216242242,1.3999938964843608,1.7576824210152182,3.248002815246579,-1.414369349592235,7.910374980085386,0.9168167328271721,5.579188897665986,-1.6673554216580726,66.26217322787986,-13.825724363970522,2.331186082419404,7,-1.220001220703125,-3.075000762939453,-3.2650022506713867,2.7599964141845703,1.8799972534179688,0,0.023052564652419782,-1.13714599609375,65.93000030517578,-1.1970718776626255,67.58000183105469,-1.5542145417777102,66.19999694824219,0.023052564652419782
671,2019-07-16,66.79000091552734,67.01499938964844,66.34999847412111,66.62999725341797,1250400.0,0.006328132462928737,1.1803286889961262,0.43243911994556367,67.99321817539332,69.39431713932709,-1.9118966330920273,-3.9611849418988356,-2.8647373370947733,1.2167758095899046,14.934525989333785,0.6650009155273295,2.0407363287800138,3.321000862121579,-1.3490424929377411,7.991044217180907,0.9859791845919119,5.656022539651239,-1.4758826283420774,67.55854720264568,-10.491676970398657,2.3350216775296633,7,-1.5849990844726562,-3.4949989318847656,-4.0800018310546875,2.339998245239258,1.6500015258789062,1,0.007635905513394103,1.2400039062738193,66.37000274658203,-1.13714599609375,65.93000030517578,-1.1970718776626255,67.58000183105469,0.007635905513394103
672,2019-07-17,67.08000183105469,67.13999938964844,66.47000122070311,66.70999908447266,810900.0,0.004341981008416651,1.734698326197022,2.3124642380316613,67.52577049300675,70.30177019900273,-1.6793120085575453,-3.8076738001726085,-3.2333219892082496,0.8815760764373124,13.377426439391169,0.6699981689453267,2.1572666022876916,3.2055017471313505,-1.221780567708933,7.632784061971634,0.9918605897112087,5.419142904551492,-1.6699981689452983,71.0637980124601,-5.269977057750992,2.2136411574201427,7,-1.5500011444091797,-3.7849998474121094,-4.605001449584961,2.049997329711914,2.4300003051757812,2,-0.004174102141530467,1.1803286889961262,66.79000091552734,1.2400039062738193,66.37000274658203,-1.13714599609375,65.93000030517578,-0.004174102141530467
673,2019-07-18,67.95999908447266,68.05999755859375,66.66999816894531,67.19999694824219,892500.0,0.013118622978489203,1.8958348234508737,2.054044580077118,77.89659319127846,72.3214879566025,-2.1172692231196493,-4.389779299804324,-4.207476001482114,-0.022834866511672658,12.805112571055115,1.3899993896484375,2.4671965578669983,3.7534990310668945,-0.8591902531055808,8.36618831523937,1.447154388980664,6.059843673153132,-2.079995727539057,96.2264639834168,15.175426138970181,2.306344642086237,7,-2.1100006103515625,-4.5149993896484375,-5.48499870300293,1.1700000762939453,0.4400024414062358,3,-0.0008828363655388749,1.734698326197022,67.08000183105469,1.1803286889961262,66.79000091552734,1.2400039062738193,66.37000274658203,-0.0008828363655388749
674,2019-07-19,68.56999969482422,68.84999847412111,67.94000244140625,68.05000305175781,1647200.0,0.008975877259700171,-1.4594558370192048,0.6842041861165488,75.61453350067482,73.01548028211307,-2.3067193080004813,-4.669776064300777,-4.908098413137985,-0.6461260264368889,12.804357501269756,0.909996032714858,2.7835591485982576,4.001999664306638,-0.7943794376004121,8.79837876621368,1.60381011335312,6.400189215260156,-2.2539974975585864,91.86048832634299,12.578328331292767,2.3981895509535214,7,-2.325000762939453,-4.729999542236321,-6.094999313354492,0.5599994659423828,0.3000030517578125,4,0.003500041779753049,1.8958348234508737,67.95999908447266,1.734698326197022,67.08000183105469,1.1803286889961262,66.79000091552734,0.003500041779753049
675,2019-07-22,67.55999755859375,68.76999664306639,67.5,68.63999938964844,1979700.0,-0.014729504750263356,-1.1166664547384781,-2.076940006162243,74.2994966813996,72.77141490699684,-0.8937523521448867,-3.2996923037707404,-4.012961143545695,0.3429808282772484,12.378576403534327,1.269996643066392,2.9479861731960284,2.6559976577758846,-1.979587746352152,7.291583061903928,0.33820495571185916,4.973790359839903,-0.8899993896484375,48.39996337890568,-31.41106601841122,2.3177927020640214,7,-0.75,-3.7199974060058523,-5.102497100830078,1.5700016021728516,0.8899993896484375,0,0.037892322091456876,-1.4594558370192048,68.56999969482422,1.8958348234508737,67.95999908447266,1.734698326197022,67.08000183105469,0.037892322091456876
676,2019-07-23,63.65999984741211,65.62999725341797,63.13000106811523,65.62999725341797,3855700.0,-0.05772643357186669,1.538070535200802,1.8240685796634595,53.672318667226996,70.54730586595635,3.110765544601634,0.873490185114008,-0.23747412113227284,4.195839741871822,11.509508142690759,4.429996490478523,2.9816282783791195,-1.3890001296997099,-5.64465602661069,2.8666557672112702,-3.5168280781552,0.7388278187557802,5.189998626708999,9.26571712673146,-70.04323530585842,2.127827948455492,7,2.3299999237060547,0.18000030517578836,-0.9849987030029297,5.469999313354492,5.109996795654283,1,0.07210179333317224,-1.1166664547384781,67.55999755859375,-1.4594558370192048,68.56999969482422,1.8958348234508737,67.95999908447266,0.07210179333317224
677,2019-07-24,63.4900016784668,64.12000274658203,62.02999877929688,63.18999862670898,2441700.0,-0.002670407938309527,1.6794833547705474,-0.15228601359738406,49.13076511642321,67.4775978175437,3.1915503700160457,1.1787440422082085,-0.1671927949064269,4.29104590562838,11.678344613520075,2.090003967285149,2.8951240488660304,-1.6064983367919865,-5.764323125333647,2.5513264517496737,-3.6854107310628166,0.4724140574788436,5.279994964599595,21.40766810118668,-54.0214761070417,2.078912394270832,7,1.9499969482422017,0.34999847412110086,-0.9962520599365234,3.8049983978271484,6.429996490478516,2,0.07796504381914815,1.538070535200802,63.65999984741211,-1.1166664547384781,67.55999755859375,-1.4594558370192048,68.56999969482422,0.07796504381914815
678,2019-07-25,64.79000091552734,64.90000152587889,63.0099983215332,63.099998474121094,1483600.0,0.020475652901131625,-1.0213908325003418,5.633284166624148,51.617557365791846,65.44985110130857,1.6250625852809009,0.020788888569398978,-1.5693327796475103,2.9256094727639947,11.992794224913657,1.890003204345689,2.691553606306158,-0.39599914550781534,-4.439293329795021,3.647295038779397,-2.417646237651425,1.6256479466357874,3.710395812988267,40.46924134505546,-30.717088932927844,2.021647092143605,7,0.6499977111816548,-0.7900009155273438,-2.582500457763672,1.3899993896484375,5.599998474121094,3,0.07285076638379784,1.6794833547705474,63.4900016784668,1.538070535200802,63.65999984741211,-1.1166664547384781,67.55999755859375,0.07285076638379784
679,2019-07-26,64.68000030517578,65.19999694824219,64.08000183105469,65.12000274658203,1319900.0,-0.0016978022657382352,2.7333740240583912,-0.260356098089494,51.03794162557971,63.19868831297496,1.7199779830675652,0.3852420861063166,-1.566469049069454,2.9629610189103914,11.782384194825063,1.1199951171875,2.470704466309286,-0.6549997329711914,-4.363138920766502,3.0531394548241195,-2.5090693268688398,1.199069860926464,3.561580505371083,39.31754251917256,-28.94992317340767,1.8540695938976537,7,0.7599983215332173,-0.03500175476074219,-2.4724998474121094,1.5,6.680000305175781,4,0.057513933258368066,-1.0213908325003418,64.79000091552734,1.6794833547705474,63.4900016784668,1.538070535200802,63.65999984741211,0.057513933258368066
680,2019-07-29,65.55000305175781,65.73999786376953,64.48000335693361,64.86000061035156,1061900.0,0.0134508772801043,1.3551473838825798,-1.5681786655569427,51.66078151950563,61.383973128987435,0.806207313563192,-0.32915475110593206,-2.5295828141571377,2.034530360066711,11.850191841587785,1.2599945068359233,2.064411425497269,0.1055028915405245,-3.484533177555548,3.695538960636604,-1.6895151430075117,1.9005209260885607,2.443114477539055,94.8788447736578,28.195035655664284,1.7950180345480395,7,-0.11000442504881391,-0.9050045013427734,-3.37850284576416,0.6299972534179688,6.829994201660156,0,0.05064835301689863,2.7333740240583912,64.68000030517578,-1.0213908325003418,64.79000091552734,1.6794833547705474,63.4900016784668,0.05064835301689863
681,2019-07-30,67.54000091552734,67.75,65.33000183105469,65.70999908447266,1642100.0,0.030358470955344385,1.1511094835069444,2.652167182662539,54.46073097909181,59.932302071885786,-1.1915155791376435,-2.0285773478404536,-4.615665935713167,-0.002437852201609303,12.192114231659204,2.4199981689453125,1.8867338643027551,1.8450006484985408,-1.584331162696941,5.27433245969403,0.13033474290079994,3.5596665540962817,0.21459186376952744,96.32868811788745,30.486993845382273,1.714665905597743,7,-2.100002288818345,-2.8950023651123047,-5.368500709533691,-1.3600006103515625,4.25,1,0.013473438264429038,1.3551473838825798,65.55000305175781,2.7333740240583912,64.68000030517578,-1.0213908325003418,64.79000091552734,0.013473438264429038
682,2019-07-31,67.12000274658203,67.69999694824219,66.40499877929689,67.69999694824219,2230500.0,-0.0062185099681980605,3.465555570171351,-0.3169364050995989,48.364156599047575,56.65092022830457,-0.8551776342117421,-1.3219411336579583,-4.295713215001186,0.375654421488008,12.552514532560044,1.2949981689452983,1.628756223303185,1.2000022888183537,-1.9597445807083318,4.359749158345032,-0.37987114594498905,2.7798757235816964,-5.090003967285149,86.70892341072445,23.67118473311926,1.5798734347633392,7,-1.6800041198730327,-2.4250030517578125,-4.948502540588379,-0.94000244140625,4.099998474121094,2,0.02458274477005129,1.1511094835069444,67.54000091552734,1.3551473838825798,65.55000305175781,2.7333740240583912,64.68000030517578,0.02458274477005129
683,2019-08-01,66.55000305175781,67.77999877929689,66.52999877929689,67.26000213623047,1137600.0,-0.00849224778753821,-2.3332994252582515,1.2241485905210403,52.38830104260589,54.07022773296357,-0.5657098063540644,-0.5576447832658573,-3.764166457247505,0.896814882696134,13.211384834400409,1.25,1.3996350391952888,0.48850250244140625,-2.5055429015222614,3.482547906405067,-1.0085201995404276,1.98552520442324,-4.406604309082027,66.75684480973898,2.661393194170998,1.497022701981831,8,-1.1500053405761719,-1.5700035095214844,-4.327502250671387,-0.845001220703125,4.5099945068359375,3,0.050638541888068156,3.465555570171351,67.12000274658203,1.1511094835069444,67.54000091552734,1.3551473838825798,65.55000305175781,0.050638541888068156
684,2019-08-02,67.05999755859375,67.37999725341797,66.23999786376953,66.69999694824219,1101600.0,0.007663328075872444,1.279998779296875,-0.5070437669915432,52.64366075646249,51.6640237413039,-1.466658230582027,-0.8995350356086647,-4.252676046225744,0.3485941898339462,14.114007704830843,1.1399993896484375,1.1591730087190655,0.8624969482421818,-2.0482440183839117,3.7732379148682753,-0.5928735350708649,2.3178674315552286,-4.691134814453122,78.18175092535394,13.767162742562903,1.4553704833130456,8,-2.154998779296861,-2.079998016357422,-4.833745956420898,-1.8199958801269531,3.5100021362304688,4,0.049657052673542035,-2.3332994252582515,66.55000305175781,3.465555570171351,67.12000274658203,1.1511094835069444,67.54000091552734,0.049657052673542035
685,2019-08-05,65.36000061035156,66.80999755859375,64.55000305175781,66.62999725341797,1022100.0,-0.025350387863596557,1.773004067457067,-3.527762471919637,45.010461810398986,50.701595201656346,-0.12465827230187188,0.9242444872227793,-2.5318073904386935,1.9978560818626931,14.76121669937854,2.5099945068359375,0.6530065528725402,-0.8860000610351619,-3.700670728842695,1.9286706067723713,-2.2933353949389215,0.5213352728685976,-2.774692424804684,25.077356966378545,-37.33098925053917,1.4073353339037649,8,-0.4550018310546733,-0.08500099182128906,-3.635000228881836,-0.11999893188476562,6.220001220703125,0,0.09179926474862565,1.279998779296875,67.05999755859375,-2.3332994252582515,66.55000305175781,3.465555570171351,67.12000274658203,0.09179926474862565
686,2019-08-06,64.94999694824219,66.09999847412111,64.77999877929689,65.41000366210939,1225500.0,-0.006273005787647445,-2.299986648610619,0.3622109683349365,42.6297354419693,49.979258571161466,0.5448742530568893,1.3955602263446139,-2.0746399201243335,2.3805711620901633,15.091500235546418,1.3199996948242188,0.11747538708760885,-1.289503479003912,-4.116087409076897,1.5370804510690732,-2.7027954440404045,0.12378848603258064,-2.156901138945308,12.383728345954472,-46.90852345761822,1.4132919650364928,8,0.44500160217285156,0.4900016784668111,-3.817495346069336,0.2800025939941406,7.0,1,0.11439569906518465,1.773004067457067,65.36000061035156,1.279998779296875,67.05999755859375,-2.3332994252582515,66.55000305175781,0.11439569906518465
687,2019-08-07,65.62000274658203,65.77999877929689,63.68999862670898,64.83000183105469,970800.0,0.010315717164294247,2.7657898535283874,-1.7173682290111254,41.7837194911236,48.88660991842055,0.23331923205361704,0.7166160920348545,-2.6455251495971766,1.6658191623864127,14.78226407994246,2.090000152587912,-0.35303457042162734,-0.5904979705810547,-3.430656845977566,2.2496609048154497,-2.0105774082793033,0.8295814671171939,-2.627430818485152,47.188363028589634,-7.124952757822001,1.4200794376982535,8,0.11499595642089844,-0.18000411987303266,-4.310001373291016,-0.8800010681152344,6.529998779296875,2,0.0940261796814188,-2.299986648610619,64.94999694824219,1.773004067457067,65.36000061035156,1.279998779296875,67.05999755859375,0.0940261796814188
688,2019-08-08,66.83999633789061,67.26000213623047,65.08000183105469,65.08000183105469,1236900.0,0.018591794273768558,-1.4772808059440106,2.2278385660617706,44.17506928111017,48.12406854681283,-0.74348752648568,-0.5920121755496695,-3.722453456688207,0.40149212240095267,13.741659071400331,2.1800003051757812,-0.2619792494069486,0.6664958953857223,-2.117262926864413,3.4502547176358647,-0.7253835157393524,2.058375306510797,-3.65592733574573,85.36582340116018,34.32302987107226,1.3918794111250703,8,-1.104997634887681,-1.3999977111816122,-5.207495689392076,-2.099994659423814,6.350006103515639,3,0.06552969962282229,2.7657898535283874,65.62000274658203,-2.299986648610619,64.94999694824219,1.773004067457067,65.36000061035156,0.06552969962282229
689,2019-08-09,67.05999755859375,67.19999694824219,66.22000122070311,67.05000305175781,544000.0,0.003291460693549242,5.758747697974315,0.0056787147898009005,48.2219048430411,47.74197113831677,-0.6597639510874842,-0.7620889258170678,-3.7977517796234466,0.1410204646991957,12.911311969239481,0.9799957275390767,-0.05094091220877317,0.8299972534179716,-1.9787101749940916,3.638704681830042,-0.5743564607880671,2.2343509676240103,-3.692091365362792,94.39763638597861,41.24340837700631,1.4043537142060345,8,-1.3249988555908203,-1.6199989318847514,-5.262497901916504,-2.319995880126953,6.94000244140625,4,0.05964807852110332,-1.4772808059440106,66.83999633789061,2.7657898535283874,65.62000274658203,-2.299986648610619,64.94999694824219,0.05964807852110332
690,2019-08-12,67.90000152587889,68.01000213623047,66.64700317382811,66.86000061035156,441300.0,0.012526155649665638,1.1634867484907976,104.05725190839553,69.27274158572855,49.387750094609736,-1.2643216545633607,-1.5616591874232455,-4.454518157080358,-0.7295514492710851,12.467613427888619,1.362998962402358,0.06352700673589595,1.5935012817382699,-1.3129067498107077,4.499909313287247,0.14029726596378111,3.0467052975127586,-4.355611629205299,97.45369164378847,37.14722795876419,1.4532040157744885,8,-2.0500011444091655,-2.4600028991698935,-5.89250278472899,-3.159999847412095,5.849998474121108,0,0.0393225052863615,5.758747697974315,67.05999755859375,-1.4772808059440106,66.83999633789061,2.7657898535283874,65.62000274658203,0.0393225052863615
691,2019-08-13,67.30000305175781,68.37999725341797,67.12999725341797,67.91000366210939,1410200.0,-0.008836501629420401,-1.6315451333119178,-0.5865385320764622,66.66667779147988,51.42136356043555,-0.7844391866206308,-0.971292243292865,-3.7063917616598587,-0.18994662408627505,11.957815568353023,1.25,0.20037828303090066,0.9680027008056697,-1.9650936023978005,3.901099004009133,-0.4985454507960583,2.4345508524073978,-3.4876764207108053,76.97239833910152,11.260304190313192,1.4665481516017318,8,-1.265005111694336,-1.860004425048814,-5.06750297546386,-2.5600013732910156,6.329994201660156,1,0.06359581850249385,1.1634867484907976,67.90000152587889,5.758747697974315,67.05999755859375,-1.4772808059440106,66.83999633789061,0.06359581850249385
692,2019-08-14,66.80000305175781,67.72000122070311,66.47000122070311,67.23000335693361,1232400.0,-0.007429420168309164,-1.2935696337203415,0.7049178277509637,59.45438690298899,52.20648421158923,-0.37392714670419025,-0.5200055508375669,-3.092935280213325,0.2356007464871226,11.215343786939476,1.25,0.26371089053446894,0.4820026397705135,-2.4387076734839894,3.4027129530250093,-0.9783525168567309,1.9423577963977579,-2.6222627709211253,52.12132141296583,-16.09050139695718,1.4603551566272486,8,-0.7650051116943359,-1.360004425048814,-4.140003204345696,-2.0600013732910156,6.719993591308594,2,0.07709571349112165,-1.6315451333119178,67.30000305175781,1.1634867484907976,67.90000152587889,5.758747697974315,67.05999755859375,0.07709571349112165
693,2019-08-15,67.90000152587889,68.19999694824219,66.76999664306639,66.94000244140625,749100.0,0.016467042273467847,-1.1999823938495586,-2.2325544259327192,63.85543276150055,53.45223665659346,-1.4106329730932003,-1.7125317507471465,-4.100462404839746,-0.9518913121633119,10.03380061501521,1.4300003051757955,0.1518224965582533,1.5850009918212749,-1.3287231357416829,4.4987251193842255,0.1281389280398031,3.0418630556027466,-3.3860806872357045,77.77793476149218,5.666995079511395,1.4568620637814766,8,-1.8650035858154155,-2.4600028991698935,-4.470001220703111,-3.159999847412095,6.2399978637695455,3,0.06259204572153365,-1.2935696337203415,66.80000305175781,-1.6315451333119178,67.30000305175781,1.1634867484907976,67.90000152587889,0.06259204572153365
694,2019-08-16,68.80999755859375,69.18000030517578,67.44999694824219,68.19000244140625,793700.0,0.013402003126141704,1.5441214419549192,0.6458288629807215,63.97940715750466,55.55989725071632,-2.2867636525324997,-2.7443290291538602,-4.906795842104216,-1.9476919850674363,8.5814581104727,1.7300033569335938,0.2026026301747379,2.482997131347659,-0.47152138400728916,5.437515646702607,1.005737873670185,3.960256389025133,-3.9867906067685794,86.34675750622887,16.408768458441216,1.4772592576774732,8,-2.374998092651367,-3.204998016357422,-4.7999982833862305,-4.069995880126953,5.0500030517578125,4,0.06365361194908914,-1.1999823938495586,67.90000152587889,-1.2935696337203415,66.80000305175781,-1.6315451333119178,67.30000305175781,0.06365361194908914
695,2019-08-19,70.12000274658203,70.37999725341797,68.98999786376953,69.04000091552734,1447100.0,0.019038006604676472,-1.355915327221238,1.741952155936208,61.748646789468964,57.68422073377183,-3.185550235712043,-4.060916732936235,-6.050645745994743,-3.325099230470471,7.617174920033428,1.5699996948242188,0.2685737186041308,3.6650020599365263,0.2932148807272057,7.036789239145847,1.979108470331866,5.350895649541187,-4.861116459421794,93.35051737493929,25.64572738035146,1.6858935896046618,8,-3.0850048065185547,-3.9150047302246094,-5.962501525878906,-5.380001068115234,3.7399978637695312,0,0.05533367229662711,1.5441214419549192,68.80999755859375,-1.1999823938495586,67.90000152587889,-1.2935696337203415,66.80000305175781,0.05533367229662711
696,2019-08-20,68.25,69.83999633789061,67.91999816894531,69.83999633789061,1249600.0,-0.02666860629398915,1.4150975988944803,-1.4722163353536935,54.54544338565884,59.10219005538685,-0.8920199601959098,-1.9282749948025355,-4.046653741522817,-1.560402614803209,7.556452687820794,2.2000045776367188,0.2534078147078418,1.5654993057250977,-1.6252470015473648,4.75624561299756,-0.029873847911133566,3.160872459361329,-2.3765803968888406,45.52431164644862,-18.959633026012128,1.5953731536362297,8,-0.5200004577636719,-2.045001983642578,-4.027498245239258,-3.509998321533203,5.339996337890625,1,0.08058608058608052,-1.355915327221238,70.12000274658203,1.5441214419549192,68.80999755859375,-1.1999823938495586,67.90000152587889,0.08058608058608052
697,2019-08-21,68.44000244140625,69.13999938964844,68.23000335693361,68.51000213623047,732500.0,0.002783918555402831,-2.7142857142858716,0.044025066697376644,57.84231913274385,60.62077337223504,-0.7151432877902693,-1.8218276368657484,-4.11381547237842,-1.8719619807521326,6.9982400413266035,0.9099960327148295,0.5145121891300164,1.5080017089843807,-1.394299792711621,4.410303210680382,0.05685095813637986,2.9591524598323815,-2.0257935202582757,46.26054060908363,-17.194984058447908,1.4511507508479986,8,-0.14000320434570312,-2.235004425048828,-4.190000534057617,-4.140003204345703,4.9199981689453125,2,0.07583276778014492,1.4150975988944803,68.25,-1.355915327221238,70.12000274658203,1.5441214419549192,68.80999755859375,0.07583276778014492
698,2019-08-22,69.51000213623047,69.95999908447266,68.47000122070311,68.62999725341797,752700.0,0.015634127069768633,-1.483336088399441,-12.571553133514985,59.71452409489487,61.897731066885456,-1.5271714622408297,-2.6562745340431206,-5.028277425358908,-3.043042520246985,6.998472903018384,1.5199966430664062,0.9067342524562321,2.342001342773443,-0.5943386267280744,5.278341312274961,0.8738313580226844,3.810171327524202,-2.61989861521009,70.30733697704152,8.35459054401668,1.4681699847507579,8,-1.0850028991699219,-3.305004119873047,-5.097500801086426,-5.680000305175781,3.2099990844726562,3,0.057689460273312454,-2.7142857142858716,68.44000244140625,1.4150975988944803,68.25,-1.355915327221238,70.12000274658203,0.057689460273312454
699,2019-08-23,68.40000152587889,69.94999694824219,68.09999847412111,69.41999816894531,673500.0,-0.015968933624489368,-1.283944861234758,-1.15908066306008,62.64558196925772,61.161379998388696,-0.23144031126091136,-1.3210207137239536,-3.767272463478889,-2.0478307249202174,7.083229164483818,1.8499984741210795,1.2690804446442456,1.0460006713867074,-1.6912933400600565,3.7832946828334713,-0.32264633433666745,2.414647677110082,-1.0911107569708065,19.512338844486873,-45.159041675635734,1.3686470057233808,8,0.024997711181654836,-2.19500350952147,-3.752502441406236,-4.5699996948242045,5.169998168945327,4,0.08391809555147223,-1.483336088399441,69.51000213623047,-2.7142857142858716,68.44000244140625,1.4150975988944803,68.25,0.08391809555147223
700,2019-08-26,68.87000274658203,69.12000274658203,68.47000122070311,68.83000183105469,600400.0,0.006871362722489449,1.407408977239064,-0.0392167129169061,66.2251768559214,61.1123243388822,-0.6139392122670841,-1.6122013240807433,-4.093813455342627,-2.610774738103572,7.476031895837096,0.7200012207031392,1.539369362243832,1.3500019073486271,-1.32870287256209,4.028706687259344,0.010649517393275687,2.6893542973039786,-1.1925791995327586,46.56883094540871,-23.69556925072731,1.3393523899553565,8,-0.4450035095214844,-2.6650047302246094,-3.827503204345703,-5.0300025939941335,4.4799957275390625,0,0.07245531675279593,-1.283944861234758,68.40000152587889,-1.483336088399441,69.51000213623047,-2.7142857142858716,68.44000244140625,0.07245531675279593
701,2019-08-27,68.44999694824219,69.26000213623047,67.94000244140625,68.87999725341797,630000.0,-0.006098530297513172,1.2184681074773844,-10.749761586877742,61.96108173506352,61.39084598689049,-0.015256191766340521,-1.1810799638111433,-3.4723075401698935,-2.242868670697362,7.428360865139711,1.3199996948242188,1.7252841776661967,0.8844963073730412,-1.8263598318468866,3.595352446592969,-0.4709317622369156,2.239924376982998,1.9300003051757812,25.247294770834515,-45.955879370940195,1.3554280696099616,8,0.125,-2.2449989318847656,-3.124998092651367,-4.60999679565429,9.430000305175781,1,0.07903584957352305,1.407408977239064,68.87000274658203,-1.283944861234758,68.40000152587889,-1.483336088399441,69.51000213623047,0.07903584957352305
702,2019-08-28,68.76999664306639,69.16000366210939,68.16999816894531,68.55999755859375,470600.0,0.004674940965536667,-1.000015412951532,-0.4883696172885175,58.82890007741068,60.83234235532494,-0.029530528641558362,-1.4452256816955753,-3.554564915820748,-2.63455316644324,7.378113632707809,0.9900054931640767,1.5694305527900667,1.1219963073730383,-1.6318617724628695,3.875854387208946,-0.25493273254491555,2.4989253472909922,1.5612007141113367,41.08889014786627,-27.152818289787113,1.376929039917952,8,0.14500045776368609,-2.56499862670897,-3.8549966812133647,-4.929996490478494,9.000000000000014,2,0.07008870045233895,1.2184681074773844,68.44999694824219,1.407408977239064,68.87000274658203,-1.283944861234758,68.40000152587889,0.07008870045233895
703,2019-08-29,69.91999816894531,70.01000213623047,68.87999725341797,69.19999694824219,429100.0,0.016722431031191087,1.5110964176118542,3.428592188919396,62.05732202177398,60.61877734024376,-0.9642651820073951,-2.4557164812092225,-4.524318338105303,-3.8700794008557864,7.4578118043527235,1.2400054931640767,1.5162485185212091,2.1034980773925724,-0.7769723082689097,4.983968463054055,0.6632628845618314,3.5437332702233135,0.36337528991698775,95.65198161573646,29.44985929838957,1.4402351928307435,8,-0.7700004577636719,-3.2250003814697266,-5.279998779296861,-6.079998016357415,5.9900054931640625,3,0.049199120873749,-1.000015412951532,68.76999664306639,1.2184681074773844,68.44999694824219,1.407408977239064,68.87000274658203,0.049199120873749
704,2019-08-30,70.38999938964844,70.7699966430664,70.11000061035156,70.27999877929689,772900.0,0.006721985597989866,-1.9333355939100065,0.1527783664646096,60.83548746728964,60.51731519333494,-1.3260186193670478,-2.8073871338072536,-4.805538447715165,-4.424538843999784,7.858286338044537,0.8499984741210938,1.6388935911806755,2.406999206542963,-0.6677683156191847,5.481766728705111,0.8696154454618892,3.944382967624037,-2.4499969482421875,86.57250770354754,23.318720084500583,1.5373837610810717,8,-1.0450019836425781,-3.160001754760742,-5.670000076293945,-6.54999923706054,6.180000305175781,4,0.03310131909728842,1.5110964176118542,69.91999816894531,-1.000015412951532,68.76999664306639,1.2184681074773844,68.44999694824219,0.03310131909728842
705,2019-09-03,71.36000061035156,71.4000015258789,69.80999755859375,70.09999847412111,611700.0,0.013780383990822598,1.3731332236373885,11.454501317798549,67.11632430930266,61.91407974040648,-2.3486100099998026,-3.483433320013205,-5.555475840282881,-5.465912350186329,8.538941179791088,1.5900039672851562,1.6454424325484354,3.077000427246091,-0.08964923429084592,6.243650088783028,1.4936755964776154,4.660325258014566,-3.3633982849121082,98.84390386960347,35.78355330473827,1.5833248307684713,9,-1.6899986267089844,-3.815000534057617,-6.317502021789551,-7.520000457763665,4.599998474121094,1,0.030969717847116662,-1.9333355939100065,70.38999938964844,1.5110964176118542,69.91999816894531,-1.000015412951532,68.76999664306639,0.030969717847116662
706,2019-09-04,72.37999725341797,72.4800033569336,71.28500366210938,71.58999633789062,896900.0,0.014293674808607548,1.4141087983477572,0.6269837905916474,72.53630275477556,63.54674458729889,-3.0409455605445004,-4.129999692824512,-6.33643987296945,-6.539779860819863,9.433559443832182,1.1949996948242188,1.6172592953613645,3.725497055053708,0.4633485193207889,6.987645590786627,2.0944227871872556,5.356571322920161,-4.247258959960931,97.67967556525603,31.862682559076262,1.631074267866456,9,-2.169994354248047,-4.29499626159668,-7.337498664855957,-8.539997100830071,4.030006408691406,2,0.013401509498638609,1.3731332236373885,71.36000061035156,-1.9333355939100065,70.38999938964844,1.5110964176118542,69.91999816894531,0.013401509498638609
707,2019-09-05,71.79000091552734,72.83000183105469,71.62999725341797,72.76000213623047,920300.0,-0.008151372758759878,1.1621692212523198,-1.2278482235120283,66.38582977788005,64.28800077429725,-2.15209432110926,-3.219107347902309,-5.566721982257192,-5.9993292343711175,9.875401645391383,1.2000045776367188,1.5216411238163658,2.827000808715823,-0.3935714899143079,6.047573107345954,1.2167146594007505,4.437286958030896,-3.396426718261708,73.6708934107217,8.979942981214734,1.6102861493150689,9,-1.404998779296875,-3.530000686645508,-6.747502326965332,-7.950000762939446,4.299995422363281,3,0.0848307042795069,1.4141087983477572,72.37999725341797,1.3731332236373885,71.36000061035156,-1.9333355939100065,70.38999938964844,0.0848307042795069
708,2019-09-06,71.22000122070312,72.44000244140625,71.13999938964844,71.97000122070312,843600.0,-0.00793982013588379,-1.8571380663335457,0.773194903256253,60.45100055450342,64.0441583948801,-1.4684451840386288,-2.4286627667668768,-4.834748125962676,-5.484129754166986,11.044559289694757,1.3000030517578125,1.6492569776660986,2.0380008697509737,-1.1703794416547453,5.246381181156693,0.4338107140481213,3.642191025453826,-2.4715128127343604,46.688796932078276,-14.632347388481818,1.604190155702856,9,-0.8349990844726562,-2.960000991821289,-6.152502059936523,-7.380001068115227,4.6199951171875,4,0.09196848230970334,1.1621692212523198,71.79000091552734,1.4141087983477572,72.37999725341797,1.3731332236373885,71.36000061035156,0.09196848230970334
709,2019-09-09,71.05999755859375,71.4800033569336,70.33999633789061,71.30000305175781,526900.0,-0.002246611336238824,2.799984741366204,0.32000732421875,54.527907894649786,62.74446184362769,-0.9962021064616664,-2.0592003984059204,-4.469380729753198,-5.35582376093825,12.058493781733306,1.140007019042983,1.7282349140725302,1.6779972076415959,-1.4715749510577751,4.827569366340967,0.10321112829191748,3.2527832869912743,-1.9849880767781087,41.390669920523045,-15.223030077650463,1.5747860793496846,9,-0.6749954223632812,-2.799997329711914,-5.869998931884766,-7.219997406005852,4.44000244140625,0,0.06825226949264196,-1.8571380663335457,71.22000122070312,1.1621692212523198,71.79000091552734,1.4141087983477572,72.37999725341797,0.06825226949264196
710,2019-09-10,70.56999969482422,70.77999877929688,69.76000213623047,70.7699966430664,693000.0,-0.006895551373548692,8.27264530448051,0.8333015449170322,62.88887626743205,62.84755012500197,-0.26786944453320416,-1.4323543827488976,-3.8289937386527413,-4.884248415205462,12.747617570863767,1.2999954223632812,1.6895120040272644,1.0544994354248018,-2.0566908979895118,4.1656897688391155,-0.5010957312823479,2.6100946021319515,-1.1945908250694544,26.38428791896439,-30.325453839245718,1.5555951667071544,9,-0.06999969482421875,-2.309999465942383,-5.627500534057617,-6.729999542236321,5.660003662109375,1,0.08502196437504095,2.799984741366204,71.05999755859375,-1.8571380663335457,71.22000122070312,1.1621692212523198,71.79000091552734,0.08502196437504095
711,2019-09-11,71.58000183105469,71.7699966430664,70.01999664306639,70.5999984741211,657700.0,0.014312060940883775,1.573542693975573,-4.9000915541313805,65.98776500860826,63.6429795618017,-0.8796984917800614,-2.2190405477394393,-4.647012202922525,-5.890860252864769,13.46234600143771,1.7500000000000142,1.7315500090900287,1.850501632690424,-1.2073775606732369,4.908380826054085,0.32156203600860067,3.3794412293722473,-1.928225524395927,59.28338357468233,1.200173938196805,1.5289395966818287,9,-0.7250022888183594,-3.3200016021728516,-6.490002632141113,-7.74000167846679,5.470001220703125,2,0.0611902366774979,8.27264530448051,70.56999969482422,2.799984741366204,71.05999755859375,-1.8571380663335457,71.22000122070312,0.0611902366774979
712,2019-09-12,71.94999694824219,72.22000122070312,71.5999984741211,71.8499984741211,522300.0,0.005168973284755962,-1.0666810777818752,0.10203890977882617,63.37716051086808,63.78962828281216,-0.8394503439973562,-2.3014238020784603,-4.8196674029521915,-6.275717079817383,14.68438539889709,0.6399993896484375,1.7078303238084516,1.9629970550537053,-0.9184499477843673,4.844444057891778,0.5222735536346761,3.4037205564727344,-2.1899948120117188,81.71621502364258,24.139145394587636,1.4407235014190356,9,-0.6549949645996094,-3.6899967193603516,-6.532498359680176,-8.10999679565429,5.0200042724609375,3,0.06198758725557041,1.573542693975573,71.58000183105469,8.27264530448051,70.56999969482422,2.799984741366204,71.05999755859375,0.06198758725557041
713,2019-09-13,72.1500015258789,73.0,71.3499984741211,71.83000183105469,913400.0,0.002779771871020298,-1.5781144761075978,3.2000457770656903,72.83798375990385,65.12323898199153,-0.7709351171538685,-2.283795072869623,-4.851401058160178,-6.498832204865835,15.83694763535957,1.6500015258789062,1.80584481823648,1.9505016326904325,-0.9096746158777478,4.810677881258613,0.5204135084063353,3.38058975697453,-2.144399414062505,73.76546189656511,10.903633930449999,1.4300881242840922,9,-0.7700004577636719,-3.1100006103515625,-6.562502861022949,-8.310001373291009,4.6699981689453125,4,0.054608381547968765,-1.0666810777818752,71.94999694824219,1.573542693975573,71.58000183105469,8.27264530448051,70.56999969482422,0.054608381547968765
714,2019-09-16,73.19000244140625,73.6500015258789,71.94000244140625,72.26000213623047,955700.0,0.01441442679878957,-1.1783432061929313,2.906253725293851,74.60134704769584,65.95490817514633,-1.5332213934602095,-3.1398120980885835,-5.727564121525802,-7.553096938818953,16.636952999010735,1.7099990844726562,1.986152234913888,2.7715023040771456,-0.3033894076842074,5.846394015838499,1.234056448196469,4.308948159957822,-2.8849605407714876,88.17482887794928,22.291528315256883,1.5374458558806756,9,-1.4850006103515625,-3.2550010681152344,-7.602503776550293,-9.350002288818352,2.1399993896484375,0,0.03620704752135895,-1.5781144761075978,72.1500015258789,-1.0666810777818752,71.94999694824219,1.573542693975573,71.58000183105469,0.03620704752135895
715,2019-09-17,74.0,74.01000213623047,72.6510009765625,72.87999725341797,1109400.0,0.011067051941174855,1.3841978811829505,1.2043036333954076,80.26174569234482,66.81329072376514,-2.156088840002951,-3.841164439152024,-6.3625455984009704,-8.371355921920866,16.960673336284035,1.3590011596679688,2.066262383428878,3.387500000000003,-0.07345140783814941,6.848451407838155,1.6570242960809196,5.117975703919086,-3.293562944335946,99.74932023909227,27.5392034908663,1.7304757039190786,9,-2.1149978637695312,-3.759998321533203,-8.412501335144043,-10.159999847412102,0.80999755859375,1,0.020270270270270174,-1.1783432061929313,73.19000244140625,-1.5781144761075978,72.1500015258789,-1.0666810777818752,71.94999694824219,0.020270270270270174
716,2019-09-18,73.75,74.29000091552734,72.94000244140625,74.12000274658203,1059200.0,-0.0033783783783783994,2.8028175067966172,-0.3303587850219004,77.36266039547102,68.03293857016412,-1.89007905126185,-3.328653115779133,-5.9590703303159245,-8.138978946430427,18.013753246232756,1.3499984741210938,2.146589966102482,2.862499999999997,-0.681104381958832,6.406104381958826,1.0906978090205826,4.634302190979412,-2.581063833056646,81.63263717328573,5.259277917240553,1.7718021909794146,9,-1.7249984741210938,-3.3699989318847656,-8.105000495910645,-9.909999847412102,0.8499984741210938,2,0.03362716416181155,1.3841978811829505,74.0,-1.1783432061929313,73.19000244140625,-1.5781144761075978,72.1500015258789,0.03362716416181155
717,2019-09-19,73.62999725341797,74.01000213623047,73.4749984741211,73.7300033569336,1055300.0,-0.0016271558858580448,-1.6097506512839599,0.2702847598820546,72.9863644657391,69.42575678252364,-1.6557440001477062,-2.9512025802602295,-5.719928744708852,-8.019273407102645,19.123742903063572,0.535003662109375,2.065325126554086,2.482997512817377,-1.066075654658917,6.032070680293671,0.708460929079223,4.257534096555531,-1.9616907267011783,77.5509144885715,3.466790998145811,1.77453658373815,9,-1.6049957275390625,-3.2499961853027344,-7.892498970031738,-9.789997100830071,1.3700027465820312,3,0.04644853899109824,2.8028175067966172,73.75,1.3841978811829505,74.0,-1.1783432061929313,73.19000244140625,0.04644853899109824
718,2019-09-20,73.5199966430664,74.22000122070312,72.80999755859375,74.0,1409700.0,-0.0014939646129955575,2.0652060338179075,4.799740616417455,70.29829847659478,71.17802240273976,-1.3244601841537076,-2.661854497888939,-5.534099615789785,-7.934163392578569,19.67350106460867,1.410003662109375,1.8088464690805353,2.172497177124029,-1.4397035516526984,5.784697905900757,0.3663968127356725,3.9785975415123858,-1.4322190141399318,67.23383947094173,-5.0528648768895295,1.8061003643883624,9,-1.4949951171875,-2.9899978637695312,-7.782498359680176,-9.679996490478509,2.5100021362304688,4,0.04692607093531587,-1.6097506512839599,73.62999725341797,2.8028175067966172,73.75,1.3841978811829505,74.0,0.04692607093531587
719,2019-09-23,74.13999938964844,74.44000244140625,73.22000122070312,73.68000030517578,956200.0,0.008433117177522487,1.3018778295198543,-0.9583247238337439,68.88585970622687,71.84435389593918,-1.6333871000124418,-2.982707161496961,-6.016313318927558,-8.576502427852233,20.534775267750554,1.220001220703125,1.7131696348535286,2.505500030517581,-1.0319955135985452,6.042995574633707,0.7367522584595179,4.274247802575644,-1.6998660348658206,83.23069837262462,13.712446539893278,1.7687477720580613,9,-1.9099998474121094,-3.1949996948242188,-8.402501106262207,-10.29999923706054,2.8799972534179688,0,0.03614783284648859,2.0652060338179075,73.5199966430664,-1.6097506512839599,73.62999725341797,2.8028175067966172,73.75,0.03614783284648859
720,2019-09-24,73.86000061035156,74.80999755859375,73.66000366210938,74.27999877929688,906600.0,-0.003776622357727799,-1.8048903031318038,-0.9130413149121789,61.17826845085324,71.30996538952195,-0.9360600911054604,-2.434521599429189,-5.613122958866981,-8.261137482387937,21.509807806331118,1.149993896484375,1.7530920993682173,1.9760013580322209,-1.4424105633880941,5.394413279452536,0.26679539732205626,3.6852073187423855,-1.0598908199766868,52.500152587890625,-12.900020490165588,1.7092059607101606,9,-0.7800025939941406,-2.4950027465820312,-7.840001106262207,-9.854999542236328,3.8899993896484375,1,0.019902534640611647,1.3018778295198543,74.13999938964844,2.0652060338179075,73.5199966430664,-1.6097506512839599,73.62999725341797,0.019902534640611647
721,2019-09-25,73.86000061035156,74.33000183105469,73.16000366210938,73.63999938964844,987100.0,0.0,1.0172318539370182,-0.5238147138964577,67.16415833190993,71.73074292519328,-0.6466306954466745,-2.1169749026767875,-5.5009313024064,-8.237068222264853,22.73331926616819,1.1699981689453125,1.912304822666215,1.7055011749267521,-1.4116877701849404,4.822690120038445,0.14690670237091297,3.2640956474825913,0.9499969482421875,52.500152587890625,-11.364160502496787,1.5585944725558456,9,-0.7800025939941406,-2.4950027465820312,-7.240002632141113,-9.255001068115234,4.180000305175781,2,0.01286213025171623,-1.8048903031318038,73.86000061035156,1.3018778295198543,74.13999938964844,2.0652060338179075,73.5199966430664,0.01286213025171623
722,2019-09-26,73.58999633789062,74.48999786376953,73.55999755859375,74.12999725341797,940700.0,-0.00365562239682804,-2.100008900982923,-2.454535996670828,70.68054601328284,71.49102762001316,-0.1335747671430738,-1.5466511081796455,-5.128908724435519,-7.950707279323552,24.05470526501156,0.9300003051757812,2.037659532660797,1.1944969177246065,-1.5431274931124506,3.9321213285616636,-0.17431528769392912,2.563309123143142,1.220001220703125,38.99993896484375,-25.92009242081994,1.3688122054185317,9,-0.214996337890625,-2.214996337890625,-6.62249755859375,-8.984996795654297,3.9800033569335938,3,0.013724720566542947,1.0172318539370182,73.86000061035156,-1.8048903031318038,73.86000061035156,1.3018778295198543,74.13999938964844,0.013724720566542947
723,2019-09-27,73.36000061035156,73.83999633789062,72.66999816894531,73.83999633789062,722700.0,-0.0031253667479888003,3.875035763105191,0.8888794698992639,69.82760208256053,70.9606115127759,0.3197327018483094,-1.1022373883776737,-4.825833147397745,-7.7175016006321755,24.671574030300924,1.1699981689453125,2.0483598900441677,0.7925010681152287,-1.7126416626259982,3.2976437988564555,-0.46007029725538473,2.045072433485842,1.4169970703125045,32.24311393470092,-34.18042554902518,1.2525713653706143,9,0.3704986572265625,-1.9850006103515625,-6.107501983642578,-8.755001068115234,3.8499984741210938,4,0.022355498582384392,-2.100008900982923,73.58999633789062,1.0172318539370182,73.86000061035156,-1.8048903031318038,73.86000061035156,0.022355498582384392
724,2019-09-30,72.72000122070312,73.48999786376953,72.26000213623047,73.33999633789062,1651100.0,-0.008724091934619316,1.6739090773389946,1.2916679912261182,68.06722581323513,69.60566485954149,0.9901791272304621,-0.29379289218556437,-4.138349160435382,-7.078779643166314,24.790673809156765,1.2299957275390625,2.069732587864223,0.036001586914068184,-2.2498850844196454,2.3218882582477818,-1.1069417487527886,1.178944922580925,1.9727164794921919,18.039212166362987,-51.241099339119344,1.1429433356668564,9,0.8149986267089844,-1.345001220703125,-5.405002593994141,-8.115001678466797,4.1399993896484375,0,0.04551701736841296,3.875035763105191,73.36000061035156,-2.100008900982923,73.58999633789062,1.0172318539370182,73.86000061035156,0.04551701736841296
725,2019-10-01,73.56999969482422,74.74500274658203,72.81999969482422,72.81999969482422,2015100.0,0.011688647687743803,-4.133341471354167,-1.2096869462492617,67.18478021681182,68.47478928413491,0.08132255056224835,-1.0221402745454355,-4.897446581999816,-7.930394885048642,24.86582509907477,2.0250015258789062,2.024062663215915,0.7755001068115206,-1.4538678847611806,3.0048680983842218,-0.33918388897483,1.8901841025978712,-1.30999755859375,52.71618659314613,-17.092185133935757,1.1146839957863517,10,-0.034999847412109375,-2.1949996948242188,-6.255001068115234,-8.96500015258789,5.5,1,0.04689407316233685,1.6739090773389946,72.72000122070312,3.875035763105191,73.36000061035156,-2.100008900982923,73.58999633789062,0.04689407316233685
726,2019-10-02,73.3499984741211,74.66999816894531,72.51000213623047,73.5999984741211,2914300.0,-0.002990365931979211,-1.2383463521077764,-0.3333333333333333,62.41134559896759,67.29978718782696,0.26665856140699873,-0.7649630268602436,-4.461498740858929,-7.69446490185301,24.3443774536785,2.1599960327148438,1.8618403406663333,0.5069988250732393,-1.7266015023404577,2.7405991524869364,-0.6098013386336021,1.6237989887800808,-1.089996337890625,43.8630209324745,-23.429535157741128,1.1168001637068454,10,0.18500137329101562,-1.9749984741210938,-6.034999847412109,-8.744998931884766,5.650001525878906,2,0.059986388785424394,-4.133341471354167,73.56999969482422,1.6739090773389946,72.72000122070312,3.875035763105191,73.36000061035156,0.059986388785424394
727,2019-10-03,77.87999725341797,77.87999725341797,73.47000122070312,73.54000091552734,2599200.0,0.061758675849122424,1.0322579511015166,-17.3599853515625,78.7361836809031,68.23732998830567,-4.019804030044725,-5.075547283797249,-8.712979179048318,-12.16750144281383,24.17740376735772,4.529998779296875,1.6700857572212442,4.73249778747558,1.6169765327418162,7.848019042209344,3.1747371601087053,6.290258414842455,-5.570295104980474,100.0,32.14128927388808,1.557760627366881,10,-2.80999755859375,-4.854999542236328,-10.489999771118164,-13.27499771118164,1.0699996948242188,3,0.0020544898273267,-1.2383463521077764,73.3499984741211,-4.133341471354167,73.56999969482422,1.6739090773389946,72.72000122070312,0.0020544898273267
728,2019-10-04,77.7699966430664,79.38999938964844,76.98999786376953,78.0,1333500.0,-0.0014124372654203965,-1.68156457916878,-0.05299620991048638,75.3318237711317,68.95354821773954,-3.6247199165579644,-4.690143339710332,-8.36190527227771,-12.008264113582868,24.589541211306692,2.4000015258789062,1.5321656199804892,4.294997406005862,0.6934523008341813,7.896542511177543,2.4942248534200218,6.095769958591703,-5.2599945068359375,77.27905511035875,11.494894039047708,1.8007725525858387,10,-1.9449958801269531,-3.634998321533203,-10.209999084472656,-13.164997100830078,2.720001220703125,4,-0.0025716466101971536,1.0322579511015166,77.87999725341797,-1.2383463521077764,73.3499984741211,-4.133341471354167,73.56999969482422,-0.0025716466101971536
729,2019-10-07,75.91000366210938,77.71600341796875,75.69999694824219,77.54000091552734,1338600.0,-0.023916588160517338,1.0343129895875436,7.086841145055892,59.46483823258093,68.76316708237596,-1.6620279286516677,-2.5804721099463848,-6.27393567570671,-10.110148727461876,25.308749373909016,2.0699996948242188,1.441304991276624,2.1925041198730497,-1.3773621438636638,5.762370383609763,0.40757098800469294,3.9774372517414065,-2.987201690673828,49.418646558176924,-11.570586158068615,1.784933131868354,10,-0.08500289916992188,-1.3350028991699219,-7.987505912780762,-11.305004119873047,4.209999084472656,0,0.01712548227701083,-1.68156457916878,77.7699966430664,1.0322579511015166,77.87999725341797,-1.2383463521077764,73.3499984741211,0.01712548227701083
730,2019-10-08,76.56999969482422,76.97000122070312,75.2300033569336,75.76000213623047,1345400.0,0.008694453970159444,1.1614872101068114,-0.49693185488211866,63.42857973268035,68.34810279357266,-2.1201397466945195,-2.917497272743077,-6.721632577189382,-10.724763686853692,26.379774951382373,1.7399978637695312,1.4172645356963471,2.5525001525878963,-0.9104994978715268,6.0154998030473195,0.8210003273581918,4.283999977817601,-3.259165878295903,59.0116159795958,0.6074602799699989,1.7314998252297094,10,-0.7449989318847656,-1.9949989318847656,-8.282502174377441,-11.610000610351562,4.430000305175781,1,0.0037873960648187044,1.0343129895875436,75.91000366210938,-1.68156457916878,77.7699966430664,1.0322579511015166,77.87999725341797,0.0037873960648187044
731,2019-10-09,75.95999908447266,76.9800033569336,75.7300033569336,76.56999969482422,573100.0,-0.00796657454332983,-1.33646592416183,-0.7530894431467109,60.60056370098856,67.22810475887329,-1.31970933311608,-2.068591327014502,-5.966197341923873,-10.084443770892292,26.98235155813602,1.25,1.3602646496547806,1.7234996795654354,-1.6430988484889184,5.090098207619789,0.04020041553826559,3.406798943592605,-2.284415333557135,42.060787735229,-13.34635176198524,1.6832992640271762,10,-0.13499832153320312,-1.3849983215332031,-7.3524980545043945,-10.039999008178711,5.0800018310546875,2,0.040942609897783644,1.1614872101068114,76.56999969482422,1.0343129895875436,75.91000366210938,-1.68156457916878,77.7699966430664,0.040942609897783644
732,2019-10-10,76.41000366210938,76.91999816894531,75.43000030517578,75.79000091552734,829500.0,0.005924230951297016,-1.2238708244845904,-1.0163969282337344,62.75378860573249,66.44212548367018,-1.4836503260799248,-2.2844566520115563,-6.248999787390744,-10.49976749576291,27.313285738160253,1.4899978637695312,1.4231307194247336,1.9505039215087834,-1.3689087123473342,5.269916555364901,0.2907976045807317,3.610210238436835,-2.3915549728698835,28.36541900271247,-24.490455042130883,1.6597063169280581,10,-0.5850028991699219,-1.8350028991699219,-7.2625017166137695,-9.950002670288086,6.529998779296875,3,0.033896037347986185,-1.33646592416183,75.95999908447266,1.1614872101068114,76.56999969482422,1.0343129895875436,75.91000366210938,0.033896037347986185
733,2019-10-11,76.08999633789062,76.87999725341797,76.02999877929688,76.55000305175781,521700.0,-0.004188029170026586,-1.9310199679040279,-0.7419430259029103,58.83951570285891,65.41682436029504,-0.8221237121065599,-1.7435320758208093,-5.7436858931197605,-10.11177966980253,27.286417838266747,0.8499984741210938,1.4530509509903027,1.4334968566894588,-1.7745993259021446,4.641593039281062,-0.1705512346063358,3.0375449479852534,-1.749254606626593,34.593441667050286,-13.824536912601566,1.6040480912958,10,-0.13999557495117188,-1.5149955749511719,-6.767495155334473,-9.454996109008789,7.2700042724609375,4,0.03758707777631165,-1.2238708244845904,76.41000366210938,-1.33646592416183,75.95999908447266,1.1614872101068114,76.56999969482422,0.03758707777631165
734,2019-10-14,75.83999633789062,76.34500122070312,75.5199966430664,76.19000244140625,458500.0,-0.0032855830205305026,1.5,0.760871728530202,58.99998057972301,64.50740217839629,-0.09276540746553508,-1.3542552523060607,-5.323904887531739,-9.767418589374529,26.82442148801706,0.8250045776367188,1.490558872517596,1.05099716186524,-2.120765196130705,4.222759519861185,-0.5348840171327396,2.6368783408632197,-1.1962991471235256,34.856741768973215,-12.505999160114818,1.5858811789979759,10,0.11000442504882812,-1.2649955749511719,-6.517495155334473,-9.15499496459961,7.910003662109375,0,0.06131331421960673,-1.9310199679040279,76.08999633789062,-1.2238708244845904,76.41000366210938,-1.33646592416183,75.95999908447266,0.06131331421960673
735,2019-10-15,75.5,76.19999694824219,75.16000366210938,75.94000244140625,721100.0,-0.004483074292037648,1.1666719649044728,1.2571279100183101,57.23104020840229,63.9318126905557,0.6144031497176883,-0.9445482777285861,-4.759773447174794,-9.324819346263013,26.082035907767597,1.0399932861328125,1.5561968346549975,0.6360008239746122,-2.5281358966067415,3.800137544555966,-0.9460675363160647,2.218069184265289,-0.5715246773000189,18.68112059894949,-26.873808707842727,1.5820683602906767,10,0.9300003051757812,-0.9249992370605469,-6.177498817443848,-8.529998779296875,7.989997863769531,1,0.06119208935870235,1.5,75.83999633789062,-1.9310199679040279,76.08999633789062,-1.2238708244845904,76.41000366210938,0.06119208935870235
736,2019-10-16,76.2300033569336,76.2300033569336,74.94999694824219,75.69999694824219,762000.0,0.009668918634881951,3.8301544573838693,-1.2045533361076433,61.18647475930221,61.98184503260005,0.37536428650756193,-1.5591690918713539,-5.239320152869652,-9.931764415640941,25.119037353030937,1.2800064086914062,1.7187698994991791,1.2420040130615178,-1.9326760142989485,4.416684040421984,-0.3453360006187154,2.829344026741751,3.1599960327148438,64.97490434216844,17.822845540368483,1.5873400136802305,10,0.9399948120117188,-1.5250053405761719,-6.850003242492676,-9.260002136230469,6.609992980957031,2,0.06257374305405361,1.1666719649044728,75.5,1.5,75.83999633789062,-1.9310199679040279,76.08999633789062,0.06257374305405361
737,2019-10-17,77.05000305175781,77.52999877929688,76.22000122070312,76.41000366210938,724700.0,0.01075691537077228,-1.5686119047975227,1.2075314168909874,64.8910517481105,60.82175925226436,-0.6422957120370683,-2.2238303598070104,-5.8157704488296105,-10.601292270922585,24.34984058684907,1.30999755859375,1.8739981023504981,1.8910034179687472,-1.3435529476814594,5.125559783618954,0.2737252351436439,3.5082816007938504,2.2511962890625057,81.39552764027135,31.02092901595863,1.6172781828251004,10,-0.7170028686523438,-1.6800041198730469,-7.4925031661987305,-9.785001754760742,5.8600006103515625,3,0.05178452570714742,3.8301544573838693,76.2300033569336,1.1666719649044728,75.5,1.5,75.83999633789062,0.05178452570714742
738,2019-10-18,76.97000122070312,77.31999969482422,76.62000274658203,77.12999725341797,612100.0,-0.0010383105501104994,1.592576894276551,-0.24999403952983812,67.96280364405106,61.765977631316595,-0.7685257953311435,-1.9732816742546504,-5.527457443304343,-10.356024429589027,24.14463290486553,0.6999969482421875,2.108981537864153,1.6385013580322294,-1.5959986865405256,4.873001402604984,0.021251335745859024,3.2557513803186,2.2441740722656363,78.29468367606441,22.845488531194057,1.6172500222863757,10,-0.7300033569335938,-1.6000022888183594,-7.192500114440918,-9.540000915527344,6.459999084472656,4,0.07756270139043897,-1.5686119047975227,77.05000305175781,3.8301544573838693,76.2300033569336,1.1666719649044728,75.5,0.07756270139043897
739,2019-10-21,76.81999969482422,77.18000030517578,76.58999633789062,76.97000122070312,581500.0,-0.0019488310185781232,1.070190467267203,0.9375327833675076,64.60017328931639,61.896154693165045,-0.5317899338980965,-1.6993323394521838,-5.173685230626489,-10.041867372601004,23.80489237391555,0.5900039672851562,1.7371882070294333,1.3544998168945312,-1.8941855317362837,4.603185165525346,-0.2698428574208833,2.978842491209946,2.3088920312500107,72.48067517136553,15.996500761597716,1.62434267431541,10,-0.5800018310546875,-1.154998779296875,-6.60999870300293,-9.305000305175781,7.029998779296875,0,0.0851340919227832,1.592576894276551,76.97000122070312,-1.5686119047975227,77.05000305175781,3.8301544573838693,76.2300033569336,0.0851340919227832
740,2019-10-22,75.33000183105469,77.18000030517578,75.18000030517578,77.18000030517578,696000.0,-0.01939596289623413,1.162163945513706,12.333197701032502,57.9838835213097,61.605412450978505,0.8535796899627286,-0.0986150697721655,-3.5201092568956227,-8.38193799644236,22.862697332190017,2.0,1.3838263785594762,-0.20899810791016193,-3.3700765378637527,2.952080322043429,-1.7895373228869573,1.3715411070666335,3.715311999462898,14.728860973604679,-41.56098614444623,1.5805392149767985,10,0.9099960327148438,0.4949989318847656,-4.510000228881836,-7.490001678466797,8.689994812011719,1,0.11177483027053614,1.070190467267203,76.81999969482422,1.592576894276551,76.97000122070312,-1.5686119047975227,77.05000305175781,0.11177483027053614
741,2019-10-23,74.80999755859375,75.54000091552734,74.16999816894531,75.33000183105469,1137200.0,-0.006903016856778632,1.914891890137004,0.2810836223570312,31.704427136615152,58.15548339885436,1.3335368375648358,0.5230255630053477,-2.819854039810366,-7.7091083368278674,22.09673545174848,1.3700027465820312,1.307042619307765,-0.7765022277831974,-3.8589230469832216,2.3059185914168268,-2.3177126373832095,0.7647081818168147,4.153409934278329,19.047597422355032,-30.403169360056907,1.5412104096000117,10,1.0400009155273438,1.0150032043457031,-3.747495651245117,-6.789997100830078,9.170005798339844,2,0.11602727694754034,1.162163945513706,75.33000183105469,1.070190467267203,76.81999969482422,1.592576894276551,76.97000122070312,0.11602727694754034
742,2019-10-24,74.5999984741211,74.80999755859375,73.75,74.80999755859375,760400.0,-0.002807099202324914,9.095258855585831,0.4038410751489187,31.33100048346425,55.09898170781051,1.4078349696156778,0.8564835030965412,-2.412208873866959,-7.361760929244497,21.27895667384164,1.05999755859375,1.1099552085733393,-1.03700141906738,-4.012954680232411,1.9389518420976515,-2.524978049649903,0.45097521151514286,4.171672645793919,23.80948310313361,-21.207388724166996,1.4879766305825177,10,1.0400009155273438,1.2250022888183594,-3.3974971771240234,-6.439998626708984,9.430000305175781,3,0.11045573769854711,1.914891890137004,74.80999755859375,1.162163945513706,75.33000183105469,1.070190467267203,76.81999969482422,0.11045573769854711
743,2019-10-25,75.0,75.30999755859375,74.22000122070312,74.87999725341797,728100.0,0.005361950858721043,1.9459445526996793,-0.5714441416893733,43.52772514265746,53.379842214803226,0.9353160021458109,0.6172953237655747,-2.6413028955692823,-7.638576944864354,21.17069675972962,1.089996337890625,0.9877938120789196,-0.7189998626708984,-3.5157640771841443,2.0777643518423474,-2.1173819699275214,0.6793822445857245,3.4703708527201087,36.44314544560776,-7.685760312050796,1.3983821072566236,10,0.6399993896484375,0.8250007629394531,-3.7974987030029297,-6.840000152587891,9.410003662109375,4,0.1054667154947917,9.095258855585831,74.5999984741211,1.914891890137004,74.80999755859375,1.162163945513706,75.33000183105469,0.1054667154947917
744,2019-10-28,76.02999877929688,76.41999816894531,75.1500015258789,75.1500015258789,675400.0,0.01373331705729175,-1.8863650156489773,7.333142602835527,46.35135344120997,52.17098812955963,-0.07252317126072683,-0.1602271288954995,-3.5142381326828342,-8.538788918185332,21.647270898705983,1.4199981689453125,0.8137247319208285,0.14549903869628622,-2.2697551647599425,2.560753242152515,-1.062128063031821,1.3531261404243935,2.157149822260024,66.47226170377934,23.22517098519637,1.2076271017281126,10,-0.3899993896484375,-0.20499801635742188,-4.752498626708984,-7.869998931884766,8.099998474121094,0,0.0973300229473888,1.9459445526996793,75.0,9.095258855585831,74.5999984741211,1.914891890137004,74.80999755859375,0.0973300229473888
745,2019-10-29,77.0199966430664,77.16500091552734,75.70500183105469,75.98999786376953,649400.0,0.013021147963494517,1.2121075507467518,1.17045681142332,56.81231134934131,51.68496997289731,-0.9210984258837271,-0.9259832017875169,-4.374662126488687,-9.36957159374387,21.52257237633918,1.4599990844726562,0.7400147950233986,0.9629970550537053,-1.239691251070738,3.1656853611781486,-0.13834709800852352,2.064341208115934,0.900923042397082,95.75390238398967,50.19394888529662,1.1013441530622239,10,-1.3799972534179688,-1.1949958801269531,-5.432497024536133,-8.784996032714844,7.390007019042969,1,0.08867829302443297,-1.8863650156489773,76.02999877929688,1.9459445526996793,75.0,9.095258855585831,74.5999984741211,0.08867829302443297
746,2019-10-30,77.75,78.0999984741211,76.69999694824219,77.13999938964844,613000.0,0.009478101645688852,1.1374108931649816,0.5922343041687653,58.31261914993913,50.95403301754494,-1.5788486350300843,-1.3802121537860046,-4.903652377165329,-9.941364262435314,21.828544487470236,1.4000015258789062,0.7019908801481023,1.4730003356933565,-0.4528140303507513,3.3988147017374644,0.5100931526713026,2.4359075187154104,-4.0,91.95405524385131,42.392463001145124,0.9629071830220511,10,-1.8250007629394531,-1.9249992370605469,-5.527502059936523,-9.330001831054688,6.470001220703125,2,0.0806430436407255,1.2121075507467518,77.0199966430664,-1.8863650156489773,76.02999877929688,1.9459445526996793,75.0,0.0806430436407255
747,2019-10-31,78.04000091552734,78.22000122070312,76.62000274658203,77.58000183105469,941600.0,0.003729915312248755,2.9024367550870402,0.7540961052605248,62.14198643432028,50.30727554979707,-1.9150367105740997,-1.7471907604308399,-4.991251179372512,-10.077845536750687,20.630891385594623,1.5999984741210938,0.7243341841233928,1.7550010681152344,-0.19996059265882593,3.7099627288892947,0.7775202377281971,2.7324818985022716,-4.203000946044924,95.49999237060547,42.2255750014272,0.9774808303870334,10,-2.0550003051757812,-2.2150001525878906,-5.817502975463867,-9.620002746582031,6.120002746582031,3,0.07611484330754781,1.1374108931649816,77.75,1.2121075507467518,77.0199966430664,-1.8863650156489773,76.02999877929688,0.07611484330754781
748,2019-11-01,77.56999969482422,78.5199966430664,77.3949966430664,78.33999633789062,867800.0,-0.006022568108525084,-1.0089236449342989,-1.6739090773389946,60.48485913376397,49.85001842140235,-1.5097406349676987,-1.3628131893025,-4.35463077321613,-9.4467172276713,18.890352859462663,1.125,0.6234463094257023,1.294999694824213,-0.6297923452066101,3.2197917348550362,0.3326036748087944,2.2573957148396318,-3.557679675292974,71.81013873293006,15.536555740605927,0.9623960200154148,11,-1.4350013732910156,-1.7449989318847656,-5.194999694824219,-9.150001525878906,6.4499969482421875,4,0.08327960693422165,2.9024367550870402,78.04000091552734,1.1374108931649816,77.75,1.2121075507467518,77.0199966430664,0.08327960693422165
749,2019-11-04,77.20999908447266,77.98999786376953,76.76000213623047,77.44000244140625,1387600.0,-0.004640977333606799,-1.1769888799616504,0.29870696061431756,60.33855274191927,50.11164833480342,-1.2165321827926476,-0.9490867412490331,-3.792974777198239,-8.923492379546303,17.85403290092119,1.2299957275390625,0.3807696022341531,0.8699993133544979,-1.090366788000381,2.8303654147093766,-0.11018373732294151,1.8501823640319373,-2.9272184675293005,53.463588884642796,-7.252677672718214,0.9801830506774402,11,-1.0750007629394531,-1.3849983215332031,-4.657249450683594,-8.790000915527344,7.1699981689453125,0,0.09325222980199044,-1.0089236449342989,77.56999969482422,2.9024367550870402,78.04000091552734,1.1374108931649816,77.75,0.09325222980199044
750,2019-11-05,76.86000061035156,77.48999786376953,76.62000274658203,77.04000091552734,739200.0,-0.004533071859490256,-1.6363646872507427,0.7825986001923906,53.99237448013313,52.58808692852764,-0.7003265714104714,-0.607389325415113,-3.2563820953162406,-8.418631381365898,17.05592518947957,0.8699951171875,0.08689174634412211,0.5055007934570312,-1.466285109579772,2.4772866964938345,-0.48039215806136326,1.4913937449754258,-2.3229870318408246,12.631507091344224,-45.58199130272043,0.9858929515184002,11,-0.7250022888183594,-0.9099998474121094,-4.405000686645508,-8.44000244140625,7.25,1,0.09458751737359838,-1.1769888799616504,77.20999908447266,-1.0089236449342989,77.56999969482422,2.9024367550870402,78.04000091552734,0.09458751737359838
751,2019-11-06,79.06999969482422,79.2300033569336,76.94999694824219,76.94999694824219,835100.0,0.028753565793948388,-1.1509466554864993,-11.777773068282965,60.88359508660754,55.87170855109911,-2.5060321766811597,-2.7114669860498566,-5.236719307442087,-10.429645803616097,16.531208245220284,2.3700027465820312,-0.0906833695478042,2.559999847412115,0.25657370841808813,4.863425986406142,1.4082867779151087,3.7117129169091214,-4.294007132440143,93.86959292366515,36.99441562325068,1.151713069497012,11,-2.3449974060058594,-3.1199989318847656,-6.614999771118164,-10.650001525878906,5.029998779296875,2,0.06753514592001064,-1.6363646872507427,76.86000061035156,-1.1769888799616504,77.20999908447266,-1.0089236449342989,77.56999969482422,0.06753514592001064
752,2019-11-07,79.0,79.41999816894531,78.29000091552734,79.20999908447266,801000.0,-0.000885287657700573,2.5873085074174993,-0.09905604358825794,60.94928718278769,57.80743766666914,-1.951473936425927,-2.5692070084422483,-4.943452137456063,-10.144997312767657,16.233168235947172,1.1299972534179688,-0.07502788125378856,2.3605003356933594,-0.19651743242934572,4.9175181038160645,1.0819914516320068,3.639009219754712,-3.867686574051959,85.00004087182323,29.560554480414176,1.2785088840613497,11,-1.7150001525878906,-2.5550003051757812,-6.545000076293945,-10.580001831054688,4.970001220703125,3,0.066075964819027,-1.1509466554864993,79.06999969482422,-1.6363646872507427,76.86000061035156,-1.1769888799616504,77.20999908447266,0.066075964819027
753,2019-11-08,78.94999694824219,79.0,78.38999938964844,78.93000030517578,460400.0,-0.0006329500222508333,9.166444147752559,-0.09522252497729337,61.6139362409323,59.50328019997162,-1.432927720577709,-2.4179220159291503,-4.703233017141486,-9.915979848454157,15.919021774230865,0.6100006103515625,0.3147541572298991,2.167497253417963,-0.5734045568635935,4.90839906369952,0.7970463482771919,3.5379481585587342,-3.3889150479944163,83.21421467516437,28.69393324264145,1.370450905140776,11,-1.3874969482421875,-2.3649978637695312,-4.902498245239258,-8.994998931884766,5.1399993896484375,4,0.06599122121920731,2.5873085074174993,79.0,-1.1509466554864993,79.06999969482422,-1.6363646872507427,76.86000061035156,0.06599122121920731
754,2019-11-11,80.48999786376953,80.48999786376953,78.69599914550781,78.72000122070312,673200.0,0.019506028816403065,1.0271210403582804,88.51468904998093,77.98259804631418,61.85553427741305,-2.5409546197146113,-3.785794287016003,-6.046352937920275,-11.266513281840474,16.223417636965245,1.7939987182617188,0.8029719236703983,3.4749980926513615,0.31402947461538133,6.635966710687342,1.8945137836333714,5.055482401669352,-4.54302433665201,100.0,38.77557360758173,1.5804843090179879,11,-1.93499755859375,-3.3699989318847656,-5.509998321533203,-9.779998779296875,3.6800003051757812,0,0.043856365672557907,9.166444147752559,78.94999694824219,2.5873085074174993,79.0,-1.1509466554864993,79.06999969482422,0.043856365672557907
755,2019-11-12,80.12000274658203,80.80999755859375,79.70999908447266,80.41000366210938,903600.0,-0.00459678378689643,1.018366732695444,-0.16384263589615383,79.27235593524014,64.18439392022428,-1.8829967779226422,-3.216863831309098,-5.510987764776814,-10.699295100407568,16.86613865566841,1.0999984741210938,1.1539619931357095,2.8740028381347713,-0.48955668845133005,6.237562364720873,1.1922230748417206,4.555782601427822,-3.6278662990662696,82.12448956196214,14.922004776922051,1.6817797632930485,11,-1.4050025939941406,-2.8400039672851562,-4.920001983642578,-8.920003890991211,4.079994201660156,1,0.05317017424862325,1.0271210403582804,80.48999786376953,9.166444147752559,78.94999694824219,2.5873085074174993,79.0,0.05317017424862325
756,2019-11-13,81.0,81.30000305175781,79.7699966430664,79.98999786376953,784500.0,0.010983490055552991,-1.1103470048143957,-3.482754991976007,82.85422448440869,66.48575370356744,-2.5183291356809434,-3.9222794401807164,-6.244862316252366,-11.37367249984581,17.775672616731946,1.5300064086914062,1.4616883174166446,3.515500259399417,-0.20250442812528036,7.233504946924114,1.6564979156370612,5.374502603161773,-3.903362996933325,90.03312827765907,16.625352024896983,1.8590023437623509,11,-2.039997100830078,-3.4749984741210938,-5.799999237060547,-9.460000991821289,4.8300018310546875,2,0.03839506926359948,1.018366732695444,80.12000274658203,1.0271210403582804,80.48999786376953,9.166444147752559,78.94999694824219,0.03839506926359948
757,2019-11-14,81.04000091552734,81.47000122070312,80.29000091552734,81.06999969482422,658000.0,0.0004938384633006443,1.8433679566136594,-0.029701698858614775,82.19617635456362,68.89812228365628,-2.333410879903198,-3.845177373340448,-6.116242726741547,-11.234155030796757,18.05439769735865,1.1800003051757812,1.6249764982826775,3.356001281738287,-0.6785521508724912,7.390554714349065,1.3387245654328979,5.373277998043676,-3.2708253446700866,86.038959430471,7.626776367566293,2.0172767163053917,11,-1.9949989318847656,-3.4300003051757812,-5.840000152587891,-9.500001907348633,4.459999084472656,3,0.03775910074067457,-1.1103470048143957,81.0,1.018366732695444,80.12000274658203,1.0271210403582804,80.48999786376953,0.03775910074067457
758,2019-11-15,82.94000244140625,82.94000244140625,81.05000305175781,81.19999694824219,1442500.0,0.023445230804715722,1.1724062332833478,-58.00254323499492,83.7073349371189,71.49465363867846,-3.790145199875866,-5.560056058556654,-7.80369336912554,-12.949112123613858,18.542576476732176,1.9000015258789062,1.784660305114869,4.957502746582037,0.30873544639003114,9.606270046774043,2.633119096486041,7.281886396678033,-4.504678253576742,100.0,19.248116487531746,2.324383650096003,11,-3.1599998474121094,-4.595001220703125,-7.740001678466797,-11.400003433227539,2.1999969482421875,4,0.012418600783434153,1.8433679566136594,81.04000091552734,-1.1103470048143957,81.0,1.018366732695444,80.12000274658203,0.012418600783434153
759,2019-11-18,83.36000061035156,84.33000183105469,82.47000122070312,82.69999694824219,2253800.0,0.005063879389707315,-2.321444141689373,0.37931125200599825,82.74795334404706,74.68971795689112,-3.6274931697375195,-5.760305836249955,-7.996719714948227,-13.158987701845135,19.23691265487585,1.8600006103515625,1.9177089669813654,5.050500869750977,-0.1422056946035326,10.243207434105486,2.454147587573715,7.646854151928238,-4.0237407718067,79.00431506408192,0.14388614461059035,2.5963532821772572,11,-2.720001220703125,-4.319999694824219,-8.09749984741211,-11.820001602172852,2.7900009155273438,0,0.00875714637948799,1.1724062332833478,82.94000244140625,1.8433679566136594,81.04000091552734,-1.1103470048143957,81.0,0.00875714637948799
760,2019-11-19,83.75,84.25,83.18000030517578,83.52999877929688,961400.0,0.004678495522947523,-1.3260909226610054,0.3333333333333333,82.11992694075863,77.04931038513013,-3.2825615625064017,-5.7836895024159105,-8.134739274710995,-13.360968931755792,21.090530740276268,1.0699996948242188,2.136124228193978,5.019500350952143,-0.5104520381616879,10.549452740065973,2.2545241563952203,7.784476545509065,-3.4149917629531785,87.2806760706655,9.660252883931733,2.764976194556916,11,-2.4399986267089844,-4.709999084472656,-8.487499237060547,-12.210000991821289,2.3199996948242188,1,0.0050149035097948325,-2.321444141689373,83.36000061035156,1.1724062332833478,82.94000244140625,1.8433679566136594,81.04000091552734,0.0050149035097948325
761,2019-11-20,83.48999786376953,84.2249984741211,83.16500091552734,83.70999908447266,819100.0,-0.003104503119169766,-1.4367896730742247,-1.0,79.2695938637034,79.08490001634298,-2.6034257576718005,-5.101624366481275,-7.653143647075808,-12.899298975356956,23.733274577183526,1.05999755859375,2.411579272174137,4.325498199462885,-1.2709694857951348,9.921965884720905,1.5272643568338822,7.123732042091888,-2.3559909079211394,79.20782730378392,3.690049112392728,2.7982338426290077,11,-2.1299972534179688,-4.4499969482421875,-7.987497329711914,-11.94999885559082,1.9599990844726562,2,0.008504001708458109,-1.3260909226610054,83.75,-2.321444141689373,83.36000061035156,1.1724062332833478,82.94000244140625,0.008504001708458109
762,2019-11-21,82.83999633789062,83.47000122070312,82.2300033569336,83.23999786376953,952800.0,-0.007785381991978424,1.883688333348119,1.8181786655569427,77.7660581104341,80.8795802240654,-1.5102576472725815,-4.008150929431665,-6.796460799946487,-12.05079903075324,25.963047158368624,1.2599945068359375,2.8069111185475606,3.2634967803955135,-2.1275653464804947,8.654558907271522,0.5679657169575023,5.959027843833525,-1.0667904070009797,54.57298635082202,-20.52920199749522,2.695531063438005,11,-1.326995849609375,-3.7999954223632812,-6.902498245239258,-11.299997329711914,3.19000244140625,3,0.036093742459479605,-1.4367896730742247,83.48999786376953,-1.3260909226610054,83.75,-2.321444141689373,83.36000061035156,0.036093742459479605
763,2019-11-22,82.91000366210938,83.31999969482422,82.58000183105469,83.06999969482422,678800.0,0.0008450908656876255,1.2424312483382847,0.3999885559518587,80.97827033419219,81.21243270049631,-1.0722203709763534,-3.641898309508747,-6.661159722367586,-11.937449552061011,28.47973134182783,0.7399978637695312,2.988223876845751,2.9380039215087947,-2.193762165875299,8.069770008892888,0.37212087781674086,5.503886965200849,-0.6800003051757812,32.380990441451615,-43.58049827447198,2.5658830436920494,11,-0.8900032043457031,-3.8700027465820312,-7.058504104614258,-11.370004653930664,1.17999267578125,4,0.031238647008699605,1.883688333348119,82.83999633789062,-1.4367896730742247,83.48999786376953,-1.3260909226610054,83.75,0.031238647008699605
764,2019-11-25,83.43000030517578,83.75,83.12000274658203,83.2699966430664,800900.0,0.006271820288244134,-1.7391693757049027,-1.0000476848981927,85.0586860671989,81.85535827071395,-1.2642721453284054,-3.772498053601808,-6.999100010178353,-12.279103716870594,30.503284319321683,0.839996337890625,3.214446014691987,3.088000488281253,-1.912457496654298,8.088458473216804,0.5877714958134845,5.588229480749021,-1.1999969482421875,59.40588824051517,-23.55160387641142,2.500228992467772,11,-1.3800010681152344,-4.3899993896484375,-7.625001907348633,-11.89000129699707,10.129997253417983,0,0.020496213331148372,1.2424312483382847,82.91000366210938,1.883688333348119,82.83999633789062,-1.4367896730742247,83.48999786376953,0.020496213331148372
765,2019-11-26,83.8499984741211,84.11000061035156,83.16999816894531,83.69999694824219,2606900.0,0.005034138408354538,1.8059531536455664,0.9374880793438871,81.53032733919395,81.7082585879123,-1.2287440826162879,-3.8520715594118258,-7.254520438172236,-12.517304976796808,32.2649076116133,0.94000244140625,3.481266881235868,3.166498565673834,-1.8115513277624302,8.144548459110098,0.6774736189557018,5.655523512391966,-1.2699966430664062,81.20296151257419,-0.3587644644955361,2.4890249467181316,11,-1.5399971008300781,-4.80999755859375,-7.897499084472656,-11.614997863769531,6.849998474121108,1,0.02742997130128355,-1.7391693757049027,83.43000030517578,1.2424312483382847,82.91000366210938,1.883688333348119,82.83999633789062,0.02742997130128355
766,2019-11-27,84.0199966430664,84.25,83.5999984741211,83.8499984741211,917400.0,0.0020274081340356798,1.0634809145514434,1.1333095976806877,82.68226851295358,81.76226882773341,-1.0340461784443846,-3.7189238172457237,-7.246512755817037,-12.513689439138147,33.65178415206679,0.6500015258789062,3.475103698057495,3.0229969024658203,-1.9669045705489907,8.012898375480631,0.5280461659584148,5.517947638973226,-1.0899948120117244,88.61367627896436,7.1775989694714895,2.4949507365074055,11,-1.3299942016601562,-4.9799957275390625,-7.987497329711914,-11.214996337890625,7.19000244140625,2,0.024398989926964987,1.8059531536455664,83.8499984741211,-1.7391693757049027,83.43000030517578,1.2424312483382847,82.91000366210938,0.024398989926964987
767,2019-11-29,83.9800033569336,84.37999725341797,83.5999984741211,83.97000122070312,544800.0,-0.0004759972355474762,-1.0799755861858502,0.05883672919845615,82.79017348687633,81.66036199992868,-0.5958123330565854,-3.384635408772482,-7.021439609741719,-12.316435573374363,35.071445111836205,0.779998779296875,3.5053058933769847,2.6860034942626925,-2.2698243657899724,7.641831354315357,0.20808956423636005,5.163917424289025,-0.8100051879882812,77.77806034866421,-3.2912769485056117,2.477913930026331,11,-0.6750030517578125,-4.915004730224609,-8.14250373840332,-11.050003051757812,7.279998779296889,4,0.01750409064716041,1.0634809145514434,84.0199966430664,1.8059531536455664,83.8499984741211,-1.7391693757049027,83.43000030517578,0.01750409064716041
768,2019-12-02,84.02999877929688,84.18000030517578,82.81999969482422,83.80999755859375,1691700.0,0.0005953253198953679,4.230728601191349,21.9954233409611,78.64085340786619,81.20401756257525,-0.5307453920772787,-3.0839659458925013,-6.87841208421014,-12.229317897901751,36.11242206528139,1.3600006103515625,3.420553839147729,2.412998962402341,-2.3595546927968627,7.1855526176015445,0.026722134802739106,4.799275790001943,0.34999847412109375,77.56416526468172,-1.064693994385408,2.386276827599601,12,-0.7249984741210938,-4.729999542236328,-8.29749870300293,-11.099998474121094,6.760002136230469,0,0.023801023789765452,-1.0799755861858502,83.9800033569336,1.0634809145514434,84.0199966430664,1.8059531536455664,83.8499984741211,0.023801023789765452
769,2019-12-03,84.41000366210938,84.77999877929688,83.5999984741211,83.94999694824219,951300.0,0.0045222526280237485,-1.0344768619610112,2.0909280066583436,84.6527020281388,81.48543701672861,-0.8338301566519277,-3.053459982665572,-7.076986213768578,-12.44226215401713,37.82163384027346,1.1800003051757812,3.3789208754521383,2.4330036163330107,-2.0150411720810695,6.881048404747091,0.2089812221259706,4.657026010540051,-1.5900039672851562,81.12268928497748,2.8147204633644662,2.224022394207042,12,-0.9050025939941406,-4.445003509521484,-8.67750358581543,-11.480003356933594,6.069999694824219,1,-0.0037911066264103566,4.230728601191349,84.02999877929688,-1.0799755861858502,83.9800033569336,1.0634809145514434,84.0199966430664,-0.0037911066264103566
770,2019-12-04,84.12999725341797,84.98999786376953,83.7300033569336,84.22000122070312,1152600.0,-0.003317218298109159,-1.8314745441608875,-0.19565794274720535,77.99637774620476,81.34396855922874,-0.552336660291985,-2.3198159285385884,-6.606035463097129,-12.002152894177655,39.7689454823626,1.2599945068359375,3.1406566950055037,1.7894973754882812,-2.0435530184907122,5.622547769467275,-0.1270278215012155,3.706022572477778,-1.30999755859375,60.36860202653765,-15.7764237969944,1.916525196989499,12,-0.5199966430664062,-3.7824974060058594,-8.397497177124023,-11.049999237060547,7.100006103515625,2,0.11208844185232247,-1.0344768619610112,84.41000366210938,4.230728601191349,84.02999877929688,-1.0799755861858502,83.9800033569336,0.11208844185232247
771,2019-12-05,84.41000366210938,84.80000305175781,84.0999984741211,84.3499984741211,681100.0,0.0033282588592979945,-1.4999931881037043,-0.666694922437908,78.90220650107112,81.47020726929951,-0.7689829029959725,-2.297019720023002,-6.6879069721809685,-12.12550900557477,40.902596837097846,0.7000045776367188,2.908101350767538,1.8025035858154297,-1.808858604469009,5.413865776099868,-0.003177509326789618,3.608184680957649,-1.5032040405273506,73.27213405244247,-1.5543983523573246,1.8056810951422162,12,-0.6250038146972656,-3.6050033569335938,-8.67750358581543,-10.990005493164062,6.2599945068359375,3,0.07451715452248386,-1.8314745441608875,84.12999725341797,-1.0344768619610112,84.41000366210938,4.230728601191349,84.02999877929688,0.07451715452248386
772,2019-12-06,84.22000122070312,84.95999908447266,84.13999938964844,84.4000015258789,687800.0,-0.0022509469631919465,-3.8234713340065074,-2.9997457088366177,65.53392664688954,79.75416908182146,-0.40525785206232,-1.7875448875927447,-6.289187987288429,-11.783001264792176,42.03491059129642,0.8199996948242188,2.655258560125276,1.3515010833740178,-1.8985315523415522,4.601533719089588,-0.27351523448376724,2.9765174012318028,-1.2298736694336014,64.5162537883316,-6.831636381658356,1.6250163178577872,12,-0.31500244140625,-3.4150009155273438,-8.345001220703125,-10.56500244140625,6.6599960327148295,4,0.08299688627944635,-1.4999931881037043,84.41000366210938,-1.8314745441608875,84.12999725341797,-1.0344768619610112,84.41000366210938,0.08299688627944635
773,2019-12-09,84.16000366210938,84.3550033569336,83.91999816894531,84.26000213623047,707300.0,-0.0007123908540029866,2.0000263081739496,0.5555461365659305,60.63831082397246,77.0407940547963,-0.16684673810662787,-1.38839760401477,-6.009453194973389,-11.583350072798936,43.13409205530829,0.43500518798828125,2.4468732098123382,1.031003189086917,-1.6884777306740801,3.750484108847914,-0.3287372707935816,2.3907436489674154,-1.0898812983398471,40.2881607113453,-28.848204985146964,1.3597404598804996,12,-0.2550048828125,-3.3550033569335938,-8.255002975463867,-10.5050048828125,6.839996337890625,0,0.08436309606908532,-3.8234713340065074,84.22000122070312,-1.4999931881037043,84.41000366210938,-1.8314745441608875,84.12999725341797,0.08436309606908532
774,2019-12-10,84.0199966430664,84.5,83.94499969482422,84.29000091552734,638100.0,-0.0016635814276467764,-1.6428701180744778,2.700083924620432,53.8460869659722,73.96476734666055,0.07336790208290722,-1.0228124354116517,-5.626173080426668,-11.312825733539569,43.63471535121584,0.5550003051757812,2.2925517193853153,0.7144962310790959,-1.7279134108753027,3.1569058730334945,-0.5067085898980963,1.935701052056288,-0.8730792592968726,23.015440508628522,-42.01539369492968,1.2212048209771966,12,-0.11499786376953125,-3.214996337890625,-8.039997100830078,-10.354995727539062,6.480003356933594,1,0.08057610739049736,2.0000263081739496,84.16000366210938,-3.8234713340065074,84.22000122070312,-1.4999931881037043,84.41000366210938,0.08057610739049736
775,2019-12-11,84.37999725341797,84.86000061035156,83.97000122070312,84.2699966430664,476200.0,0.004284701555998804,-1.507070707070707,-0.4074032212489404,62.32680716525915,71.70304941913895,-0.22746672429688886,-1.10389868264528,-5.761103776238201,-11.522763745755839,44.097481204281905,0.8899993896484375,2.116129208430735,0.86149711608887,-1.1085551678450685,2.8315494000228085,-0.12352902587809922,1.8465232580558393,-1.15935665044843,44.230642262406924,-18.221742323613228,0.9850261419669674,12,-0.47499847412109375,-3.5749969482421875,-8.39999771118164,-10.714996337890625,6.819999694824233,2,0.07229208701199075,-1.6428701180744778,84.0199966430664,2.0000263081739496,84.16000366210938,-3.8234713340065074,84.22000122070312,0.07229208701199075
776,2019-12-12,84.11000061035156,85.08000183105469,83.5199966430664,84.36000061035156,821900.0,-0.0031997707022379807,-1.1818133316260657,-2.272714662227771,69.65944199317845,70.24407925317252,0.06329584234167385,-0.6207905476255604,-5.2574417671432485,-11.040479213255963,44.18059137513385,1.5600051879882812,1.8377013263581432,0.43600044250487713,-1.1506994219836173,2.0227003069933716,-0.3573494897393772,1.2293503747491314,-0.8185857169500252,37.82064135607146,-24.56974993760091,0.7933499322442485,12,-0.15999984741210938,-3.095001220703125,-8.067501068115234,-10.444999694824219,7.080001831054673,3,0.0846510842339212,-1.507070707070707,84.37999725341797,-1.6428701180744778,84.0199966430664,2.0000263081739496,84.16000366210938,0.0846510842339212
777,2019-12-13,84.0999984741211,84.55999755859375,83.30000305175781,83.88999938964844,1395800.0,-0.00011891732443092273,1.230084193611548,-0.839996337890625,68.76959992683496,69.14727331083571,0.1029339027901699,-0.3897705833681897,-5.155110560141651,-10.813377774898413,44.101617143814146,1.2599945068359375,1.6318196265212208,0.2729984283447209,-0.725318199800256,1.2713150564896978,-0.22615988572776757,0.7721567424172093,0.9800033569335938,44.94359387590653,-20.365267272631584,0.49915831407249156,12,0.09000396728515625,-2.414997100830078,-7.7624969482421875,-10.43499755859375,6.790000915527344,4,0.07812128197417167,-1.1818133316260657,84.11000061035156,-1.507070707070707,84.37999725341797,-1.6428701180744778,84.0199966430664,0.07812128197417167
778,2019-12-16,83.97000122070312,84.58499908447266,83.45800018310547,84.05000305175781,1172900.0,-0.0015457462042400838,-1.041657452454666,-0.3809627611262489,59.71222429270461,66.3761091180097,0.24979400174889577,-0.18830649003380984,-4.92884499896806,-10.485590393203609,43.46725504552078,1.1269989013671875,1.3874205172634504,0.09150123596191406,-0.8163198847499729,0.999322356673801,-0.3624093243940365,0.5454117963178646,1.1100006103515625,37.64037238328733,-27.241373564161734,0.4539105603559457,12,0.220001220703125,-2.2350006103515625,-7.105001449584961,-10.290000915527344,6.720001220703111,0,0.08229124606718652,1.230084193611548,84.0999984741211,-1.1818133316260657,84.11000061035156,-1.507070707070707,84.37999725341797,0.08229124606718652
779,2019-12-17,84.08999633789062,84.77999877929688,83.96499633789062,84.02999877929688,723200.0,0.0014290236446716786,-7.5788628332797945,-0.7499523173755483,54.83866005863551,63.80302937494644,0.08899046024254176,-0.26436203879737263,-4.88923030372672,-10.40333321580951,42.40348905018183,0.81500244140625,1.1392727377564142,0.17499656677246378,-0.7032679368807635,1.053261070425691,-0.26413568505414275,0.6141288185990703,0.9544055175781239,44.38167572479298,-17.673992822668694,0.4391322518266128,12,0.100006103515625,-2.201995849609375,-7.016246795654297,-10.294998168945312,6.340003967285156,1,0.08217390846758499,-1.041657452454666,83.97000122070312,1.230084193611548,84.0999984741211,-1.1818133316260657,84.11000061035156,0.08217390846758499
780,2019-12-18,84.16999816894531,84.44000244140625,83.43000030517578,84.30999755859375,968600.0,0.0009513834527143938,4.049895098226206,-2.3334181078331637,53.138098019874676,60.9403506548135,0.01705274806379009,-0.3281075876426769,-4.8266787855400395,-10.292455703540696,41.03536829369785,1.0100021362304688,0.9743353116977147,0.23399848937988565,-0.6477324509177578,1.115729429677529,-0.20686698076893606,0.6748639595287074,0.8395157104492199,48.8761636977729,-9.414437470038159,0.440865470148823,12,0.0200042724609375,-1.7749977111816406,-6.332498550415039,-9.485000610351562,7.4900054931640625,2,0.07520496576879054,-7.5788628332797945,84.08999633789062,-1.041657452454666,83.97000122070312,1.230084193611548,84.0999984741211,0.07520496576879054
781,2019-12-19,84.19999694824219,84.91000366210938,83.88999938964844,84.38999938964844,1027500.0,0.0003564070327846114,-1.5185366588802653,1.35716621253406,54.621689805836134,59.72787989469646,-0.05125863452578017,-0.3185183302584562,-4.691171334359979,-10.161237445130638,39.73009832370449,1.0200042724609375,0.7267949788749775,0.22849731445312216,-0.6346007644767582,1.0915953933830025,-0.203051725011818,0.6600463539180623,0.7753267145996148,55.900220825869795,0.07156837878392253,0.4315490394649369,12,-0.0099945068359375,-1.7749977111816406,-6.202497482299805,-8.914997100830078,7.850006103515611,3,0.08313539493716271,4.049895098226206,84.16999816894531,-7.5788628332797945,84.08999633789062,-1.041657452454666,83.97000122070312,0.08313539493716271
782,2019-12-20,85.83000183105469,86.23999786376953,84.21499633789062,84.86000061035156,2257200.0,0.019358728526017277,1.2625800236980964,-5.105203983295856,72.72718515435952,61.07108815362835,-1.596787101378908,-1.8056086249043233,-6.147824019671944,-11.61220401092612,39.578312501832634,2.0400009155273438,0.6053214926149337,1.7090019226074276,0.6561680563755345,2.7618357888393206,1.182584989491474,2.235418855723381,-2.529998779296875,85.40938117682833,30.994600809873432,0.5264169331159492,12,-1.0600013732910156,-2.56500244140625,-7.587499618530273,-10.299999237060547,6.290000915527358,4,0.06244903292559667,-1.5185366588802653,84.19999694824219,4.049895098226206,84.16999816894531,-7.5788628332797945,84.08999633789062,0.06244903292559667
783,2019-12-23,85.5,86.2300033569336,85.44999694824219,86.2300033569336,553400.0,-0.003844830758646056,1.1369940323777474,-0.7525798332546799,63.938504645908054,62.19246789584344,-1.180901961538055,-1.3403419610993694,-5.634414123571503,-11.09416390514859,39.41832398553901,0.7800064086914062,0.437453841142343,1.2495002746582031,0.18674256554817248,2.3122579837682338,0.7181214201031878,1.7808791292132184,-2.1411970520019565,73.66553356936511,21.694338286710533,0.5313788545550138,12,-0.7299995422363281,-1.8549995422363281,-7.17249870300293,-9.884998321533203,5.809997558593764,0,0.06304092853389975,1.2625800236980964,85.83000183105469,-1.5185366588802653,84.19999694824219,4.049895098226206,84.16999816894531,0.06304092853389975
784,2019-12-24,85.13999938964844,85.81999969482422,85.13999938964844,85.55999755859375,444600.0,-0.004210533454404253,-2.23811080835604,0.5753373117481684,62.656626747919134,62.22911451613901,-0.7211589840541563,-0.8913646999546927,-5.083347729454815,-10.554452562495513,38.93081357863014,0.6800003051757812,0.4026870589865581,0.803999710083005,-0.2559597494356183,1.8639591696016282,0.27401998032370045,1.3339794398423095,-1.7235725433349671,60.85411281739395,9.53430982581628,0.5299797297593112,12,-0.3699989318847656,-0.904998779296875,-6.077497482299805,-8.789997100830078,6.6100006103515625,1,0.06518678754456952,1.1369940323777474,85.5,1.2625800236980964,85.83000183105469,-1.5185366588802653,84.19999694824219,0.06518678754456952
785,2019-12-26,86.1500015258789,86.16000366210938,85.1500015258789,85.18000030517578,370100.0,0.011862839364235045,1.0403970345709839,-2.3095367847411445,68.43214619961498,62.09274831685417,-1.6245174899778334,-1.8131843879053093,-5.875647631178111,-11.349902290325815,38.34727162970793,1.0200042724609375,0.4305244824753345,1.6990016937255916,0.3910022900568748,3.0070010973943084,1.0450019918912261,2.353001395559957,-2.6771032592163095,96.1703661137787,45.65994720250713,0.6539997018343602,12,-1.3800010681152344,-1.9150009155273438,-6.310001373291016,-9.104999542236328,6.129997253417969,3,0.049680774271503525,-2.23811080835604,85.13999938964844,1.1369940323777474,85.5,1.2625800236980964,85.83000183105469,0.049680774271503525
786,2019-12-27,86.06999969482422,86.58999633789062,85.83999633789062,86.22000122070312,427700.0,-0.0009286341223181394,-1.458983178037646,-0.15464055372030833,70.06502350875392,62.23668427040073,-1.3826523267232886,-1.6566649625863903,-5.597918436031961,-11.047088489740503,37.76666673043428,0.75,0.5083199467268429,1.5164997100830107,0.04024072761892228,2.992758692547099,0.7783702188509665,2.254629201315055,-2.541759436219479,78.1054045024671,28.15352433562076,0.7381294912320453,12,-1.0600013732910156,-1.6599998474121094,-5.894998550415039,-9.02499771118164,6.510002136230469,4,0.06494718237603658,1.0403970345709839,86.1500015258789,-2.23811080835604,85.13999938964844,1.1369940323777474,85.5,0.06494718237603658
787,2019-12-30,85.44999694824219,86.05000305175781,85.2300033569336,85.95999908447266,397000.0,-0.007203470997796613,1.376776019725567,3.3999796551548753,62.475724716812955,62.543739873079424,-0.6157684344896239,-0.9706532625654631,-4.8097511869891605,-10.216315110458396,36.81998807447561,0.839996337890625,0.512952833561755,0.8229972839355497,-0.6791858387045693,2.3251804065756687,0.07190572261548311,1.5740888452556163,-1.799286446466013,21.379186967914382,-28.564284337018844,0.751091561320062,12,-0.4399986267089844,-1.0399971008300781,-5.249996185302734,-8.40499496459961,7.720001220703125,0,0.07723822515187795,-1.458983178037646,86.06999969482422,1.0403970345709839,86.1500015258789,-2.23811080835604,85.13999938964844,0.07723822515187795
788,2019-12-31,86.02999877929688,86.06999969482422,84.87000274658203,85.5199966430664,1044800.0,0.006787616755633108,3.067758912753934,-1.0,67.91443123015307,63.99660333658138,-0.9754039089242497,-1.4684244900684575,-5.20880256316363,-10.599513660481364,36.52625897566646,1.1999969482421875,0.5344019199439884,1.3029991149902287,-0.29506738755841866,2.901065617538876,0.503965863715905,2.1020323662645524,-2.261716844076119,67.44188109633033,13.510060958500311,0.799033251274322,12,-1.0200004577636719,-1.4449996948242188,-5.753498077392578,-8.854999542236328,8.419998168945327,1,0.07078930668020345,1.376776019725567,85.44999694824219,-1.458983178037646,86.06999969482422,1.0403970345709839,86.1500015258789,0.07078930668020345
789,2020-01-02,84.08999633789062,86.06999969482422,83.9469985961914,85.7699966430664,1593400.0,-0.022550301859043054,-1.159720901714095,-3.2941044474695946,47.983306611036184,63.42384873559933,1.0779572537290534,0.4704972127244531,-3.1018261209945734,-8.475503764029924,35.567720551881635,2.1230010986328125,0.5204546426868149,-0.6210029602050753,-2.2387203341468194,0.9967144137366688,-1.4298616471759544,0.18785572676580387,-0.2088458265630777,5.410437528686028,-47.6934564716604,0.8088586869708746,1,1.1500015258789062,0.6150016784667969,-3.559995651245117,-6.249996185302734,10.490005493164062,3,0.08586040593570377,3.067758912753934,86.02999877929688,1.376776019725567,85.44999694824219,-1.458983178037646,86.06999969482422,0.08586040593570377
790,2020-01-03,93.55999755859376,94.45999908447266,86.19000244140625,87.1500015258789,3940600.0,0.11261745312308924,1.0146157284492812,-3.8154731359076566,78.82851892125394,66.1134964150902,-7.733229730629873,-8.703017234252457,-12.243334023609535,-17.717974322822087,35.70131066859281,10.370002746582031,0.8057287878663288,8.377498245239266,4.123663896031587,12.631332594446945,6.250581070635434,10.504415419843099,-9.612998962402358,91.43915643414917,34.898303295129764,2.126917174603839,1,-4.356498718261733,-4.919998168945327,-13.014997482299819,-15.719997406005874,1.5699996948241903,4,-0.01934584871552847,-1.159720901714095,84.08999633789062,3.067758912753934,86.02999877929688,1.376776019725567,85.44999694824219,-0.01934584871552847
791,2020-01-06,90.6999969482422,92.51000213623048,90.4800033569336,92.4499969482422,1960200.0,-0.030568626389290254,1.1711096423588314,-0.2730110894091792,67.15175148810766,65.49400378550666,-4.307187705934808,-5.636616925077661,-9.064536874817406,-14.635183613498057,35.84212016120905,3.0799942016601705,1.0679845392545246,5.202997970581066,0.3078965195021084,10.098099421660024,2.75544724504158,7.650548696120552,-6.7529983520507955,64.23473830880445,5.96968264570296,2.44755072553948,1,-1.4964981079101705,-2.059997558593764,-10.024995803833022,-12.564994812011733,3.8100051879882812,0,0.017420086926312583,1.0146157284492812,93.55999755859376,-1.159720901714095,84.08999633789062,3.067758912753934,86.02999877929688,0.017420086926312583
792,2020-01-07,91.20999908447266,91.91999816894531,90.1999969482422,90.5500030517578,1768800.0,0.005622956487214559,-1.5293982351522544,-0.37714059012277595,68.45053827623282,65.99534085554274,-4.440776673497666,-5.8985155593691445,-9.236473375286522,-14.909184629765406,35.8308518777817,1.7200012207031108,1.3777012582808652,5.363500213623041,-0.11150000209555344,10.838500429341636,2.626000105763751,8.101000321482331,-6.632220458984378,69.08589509129438,7.872728283278164,2.737500107859295,1,-2.006500244140625,-2.5699996948242188,-10.34499740600586,-12.914997100830078,3.8799972534179688,1,0.015020313127217744,1.1711096423588314,90.6999969482422,1.0146157284492812,93.55999755859376,-1.159720901714095,84.08999633789062,0.015020313127217744
793,2020-01-08,91.26000213623048,92.25,91.02999877929688,91.1999969482422,1516400.0,0.0005482189700660722,-5.0999828339273545,0.09091749800593976,68.33758640619314,66.62655859535096,-4.009433868246703,-5.680577817793576,-8.9537547880157,-14.738063705502597,36.11891875934942,1.220001220703125,1.7218716478697615,5.058503341674822,-0.8589193293094013,10.975926012659045,2.0997920061827102,8.017214677166933,-6.089290283203141,69.56152573369341,5.962376109465183,2.958711335492111,1,-2.0565032958984517,-2.6200027465820455,-10.0750026702881,-12.940002441406264,3.9099960327148295,2,0.020929169274658044,-1.5293982351522544,91.20999908447266,1.1711096423588314,90.6999969482422,1.0146157284492812,93.55999755859376,0.020929169274658044
794,2020-01-09,90.79000091552734,91.98999786376952,90.58000183105469,91.9499969482422,945700.0,-0.0051501337902833955,1.2741910674403014,-19.33159567705046,66.59978519876381,66.42296292858973,-2.9655564385097364,-4.9301509577297935,-8.182838403479352,-14.06195669066176,36.20896640864804,1.4099960327148295,1.867356726826955,4.250001907348633,-1.9114954286698094,10.411499243367075,1.1692532393394117,7.330750575357854,-5.061931828613282,55.622736896486515,-9.432341930620453,3.080748668009219,1,-1.5865020751953125,-1.9099998474121094,-9.48750114440918,-12.470001220703125,5.080001831054702,3,0.04031276567691844,-5.0999828339273545,91.26000213623048,-1.5293982351522544,91.20999908447266,1.1711096423588314,90.6999969482422,0.04031276567691844
795,2020-01-10,90.4800033569336,91.2699966430664,90.20999908447266,90.83000183105469,908900.0,-0.0034144460344501804,-1.381998199819982,0.3017238544359125,65.52917636218675,65.91897991230448,-2.2090621594025635,-4.3634404315981214,-7.601239133973181,-13.566480579544958,35.99686901488306,1.05999755859375,2.10080907577796,3.6350040435791016,-2.6783361803204,9.948344267478603,0.4783339316293507,6.7916741555288525,-4.22801847016602,12.121462330361336,-51.85717442770935,3.1566701119497536,1,-1.2765045166015625,-1.6000022888183594,-8.745002746582031,-11.960002899169922,3.8699951171875,4,0.0453138629753036,1.2741910674403014,90.79000091552734,-5.0999828339273545,91.26000213623048,-1.5293982351522544,91.20999908447266,0.0453138629753036
796,2020-01-13,91.2300033569336,91.91000366210938,90.2699966430664,90.2699966430664,1586800.0,0.008289124360896905,-2.4166573948978782,-2.7428882833787465,63.96069327221406,66.08397641846015,-2.4028243604510635,-4.798710321787084,-8.088856309240398,-14.094899186745607,36.42340974671794,1.6400070190429688,2.4193797035092643,4.029003906249997,-2.436126504272835,10.49413431677283,0.796438700988574,7.26156911151142,-4.4855376183037095,50.244140261557234,-10.568275787277805,3.232565205261416,1,-2.0265045166015625,-2.3500022888183594,-9.251253128051758,-12.605003356933594,3.6899948120117188,0,0.04274902721669105,-1.381998199819982,90.4800033569336,1.2741910674403014,90.79000091552734,-5.0999828339273545,91.26000213623048,0.04274902721669105
797,2020-01-14,90.66999816894531,91.58999633789062,90.37000274658205,91.05999755859376,685500.0,-0.006138388330397038,-1.4646578298397461,-0.4062465230867191,63.20897343632678,65.56114777470168,-1.1448905301787278,-3.9223617260989556,-7.276914866910445,-13.317353267982838,37.149762029733026,1.2199935913085795,2.6386127238924075,3.140498733520502,-3.328855396289512,9.609852863330516,-0.09417833138451215,6.375175798425516,-3.4626004295648585,22.548964609348996,-35.1241562871091,3.2346770649050085,1,-1.4664993286132812,-1.7899971008300781,-8.374998092651367,-12.044998168945312,4.1699981689453125,1,0.04235142875077713,-2.4166573948978782,91.2300033569336,-1.381998199819982,90.4800033569336,1.2741910674403014,90.79000091552734,0.04235142875077713
798,2020-01-15,90.87999725341795,92.0199966430664,90.66999816894531,90.7300033569336,809300.0,0.002316081269587711,-8.999830460582086,-0.3846003364763375,64.77855726027241,67.42728673572793,-0.664440940460068,-3.7820456391326474,-7.212191247260364,-13.323466815045052,37.94691226612324,1.3499984741210938,2.8943258742044975,3.004998016357405,-3.4017087392622756,9.411704771977085,-0.19835536145242827,6.208351394167238,-3.2374434333319613,37.016523351879165,-19.41754238155547,3.2033533778098384,1,-0.5549964904785014,-1.9999961853027202,-8.524997711181626,-12.254997253417955,4.440002441406264,2,0.046324815269669584,-1.4646578298397461,90.66999816894531,-2.4166573948978782,91.2300033569336,-1.381998199819982,90.4800033569336,0.046324815269669584
799,2020-01-16,91.0,91.69000244140624,90.58999633789062,90.94000244140624,682000.0,0.001320452797191729,-1.894715708319911,0.40000000000013264,63.086866710557224,65.67821426787273,0.33393676258351945,-3.539286211298247,-7.038806989012315,-13.219092783027548,38.626534975489655,1.1000061035156108,3.274603275918622,2.7795005798339787,-3.5120134993467644,9.071014659014722,-0.3662564597564,5.925257619424357,-2.9483994640508087,43.64651829371101,-7.440566646360537,3.145757039590373,1,0.35499954223634234,-2.1199989318847656,-8.645000457763672,-12.375,2.7699966430664062,3,0.04582415570269571,-8.999830460582086,90.87999725341795,-1.4646578298397461,90.66999816894531,-2.4166573948978782,91.2300033569336,0.04582415570269571
800,2020-01-17,90.5,91.43000030517578,90.48999786376952,91.20999908447266,908500.0,-0.005494505494505475,-1.575337311748107,-11.833799593079599,61.68864292337155,65.07120220512428,0.3958574908367467,-2.678048129096311,-6.233897800189197,-12.502850142054413,40.01551576897635,0.9400024414062642,3.599108908791706,1.9630004882812528,-4.103405298183958,8.029406274746464,-1.0702024049513597,4.996203381513865,-2.063895551139396,13.143048967633927,-33.100150276914746,3.033202893232607,1,0.7249984741210938,-1.6199989318847656,-8.145000457763672,-11.875,2.0400009155273438,4,0.05933704692355857,-1.894715708319911,91.0,-8.999830460582086,90.87999725341795,-1.4646578298397461,90.66999816894531,0.05933704692355857
801,2020-01-21,91.1999969482422,91.44000244140624,90.48999786376952,90.5199966430664,1010900.0,0.007734772908753573,-1.5675873516644545,-0.9577481436907175,65.1077135006106,64.69977723005513,-0.25228635379782816,-2.9794940701011683,-6.685810743067876,-12.973632368171323,41.13288087758761,0.9500045776367188,4.286628228970159,2.312997436523446,-3.502373125052401,8.128367998099293,-0.5946878442644845,5.220682717311377,-2.4024588212448776,50.3028649638416,0.8767568732647533,2.907685280787924,1,0.030002593994126414,-2.3199958801269673,-8.844997406005874,-12.574996948242202,-1.7500000000000142,1,0.03453949157110814,-1.575337311748107,90.5,-1.894715708319911,91.0,-8.999830460582086,90.87999725341795,0.03453949157110814
802,2020-01-22,91.19000244140624,92.16000366210938,91.06999969482422,91.2300033569336,1001400.0,-0.0001095888944123713,-6.785564426037437,-0.058824849375643765,63.976169516322926,64.2151753534029,-0.2742689826538083,-2.685014742070365,-6.420476768498688,-12.737263706367713,41.56395754145513,1.0900039672851562,3.6786140441388966,2.0350028991699105,-3.680353101115969,7.75035889945579,-0.8226751009730293,4.89268089931285,-2.052716656960385,41.91629623876688,-5.0148530880661895,2.857678000142937,1,-0.005001068115220164,-2.3100013732910014,-8.70750236511229,-12.395000457763658,-4.300003051757798,2,0.04090355990434125,-1.5675873516644545,91.1999969482422,-1.575337311748107,90.5,-1.894715708319911,91.0,0.04090355990434125
803,2020-01-23,90.88999938964844,91.45999908447266,90.65499877929688,90.9499969482422,901300.0,-0.003289867789515233,-2.0377439972361375,1.499904634750919,70.2140311852499,64.61675824079023,-0.0360626823983381,-2.0664500705455,-5.861743769552433,-12.22869505301594,41.864186026896746,0.8050003051757812,3.429146824386166,1.4654998779296875,-4.028204569569965,6.95920432542934,-1.2813523458201388,4.212352101679514,-1.4333508072009806,23.95210401524111,-27.064936998951346,2.746852223749824,1,0.2950019836425781,-1.9449996948242188,-7.952497482299805,-12.09499740600586,-4.239997863769531,3,0.04345909313200047,-6.785564426037437,91.19000244140624,-1.5675873516644545,91.1999969482422,-1.575337311748107,90.5,0.04345909313200047
804,2020-01-24,90.69000244140624,91.16000366210938,90.29000091552734,91.08999633789062,519000.0,-0.00220042853543001,2.222181407177169,6.666836215664985,30.9934175025313,60.77945170082852,0.16568087753839222,-1.506585254623161,-5.449652833109056,-11.826682655887325,42.45734519871928,0.8700027465820312,3.0846885756443214,0.9880027770995952,-4.143185149760129,6.119190703959319,-1.5775911863302667,3.553596740529457,-0.9331528288372652,21.390424511943102,-23.50086373956003,2.5655939634298592,1,0.5249977111816548,-1.745002746582017,-7.7275009155273295,-11.41500091552733,-5.190002441406236,4,0.0510530061613943,-2.0377439972361375,90.88999938964844,-6.785564426037437,91.19000244140624,-1.5675873516644545,91.1999969482422,0.0510530061613943
805,2020-01-27,90.43000030517578,91.6999969482422,90.2699966430664,90.63999938964844,907200.0,-0.0028669327294200686,-4.396162317004761,0.5250057221331926,47.27276370322749,58.925237304274454,0.46694882154602624,-0.9586460667268568,-4.964277164237828,-11.379614223524086,42.9488556554152,1.4300003051757955,2.717174929661752,0.514000701904294,-4.3431275377633085,5.371128941571897,-1.9145634179295001,2.942564821738088,-0.3909617242925947,8.465770788004537,-32.575076030028015,2.4285641198337986,1,0.7849998474121094,-1.4850006103515625,-7.390998840332031,-11.014999389648438,-2.3400039672851562,0,0.03693460496095402,2.222181407177169,90.69000244140624,-2.0377439972361375,90.88999938964844,-6.785564426037437,91.19000244140624,0.03693460496095402
806,2020-01-28,91.66000366210938,91.98999786376952,89.80000305175781,90.11000061035156,1016500.0,0.013601717934122348,-1.0184301013268697,-7.380999091734787,53.968290277308654,57.89849473105022,-0.7773959914294153,-1.8428727698287872,-5.978336810058721,-12.429786178920011,43.03413654395053,2.1899948120117045,2.4348197988567506,1.4645038604736271,-3.094996981146508,6.024004702093762,-0.8152465603364334,3.7442542812836876,2.7999954223632812,78.81356480134484,39.61333198073499,2.279750420810065,1,-0.6800003051757812,-2.485004425048828,-8.367502212524414,-12.245002746582031,-5.3000030517578125,1,0.009600667884129166,-4.396162317004761,90.43000030517578,2.222181407177169,90.69000244140624,-2.0377439972361375,90.88999938964844,0.009600667884129166
807,2020-01-29,92.0500030517578,92.63999938964844,90.8000030517578,91.5999984741211,739700.0,0.004254848069678241,1.2576680224857064,0.2903249623453113,56.572384648292385,56.98669777416356,-1.0628227449225136,-1.8056400644214676,-6.144697916440705,-12.626440096426663,44.031212807129435,1.8399963378906392,2.1998142748249023,1.5245029449462777,-2.5145005430784835,5.563506432971039,-0.49499879906611,3.5440046889586654,2.3167961120605582,79.22545427192867,42.05367313462987,2.0195017440123837,1,-0.8300018310546733,-2.846504211425767,-8.7425022125244,-12.635002136230455,-8.680000305175767,2,-0.02824558410990685,-1.0184301013268697,91.66000366210938,-4.396162317004761,90.43000030517578,2.222181407177169,90.69000244140624,-0.02824558410990685
808,2020-01-30,92.12000274658205,92.3499984741211,91.23999786376952,91.52999877929688,740200.0,0.0007604529332267962,1.1142960944596092,1.3111065900344896,61.85384747196439,56.84969563654213,-1.0487133978293741,-1.4714401912952866,-6.046887087768155,-12.491623122979476,45.52794501665875,1.1100006103515767,1.9585852694586379,1.2900024414062585,-2.203385528181329,4.783390410993846,-0.45669154338753515,3.036696426200052,2.155460494995097,81.69023543697195,44.91695278514719,1.746693984793793,1,-0.9000015258789205,-2.916503906250014,-8.10250282287599,-12.12500381469728,-18.740005493164077,3,-0.05677380808727406,1.2576680224857064,92.0500030517578,-1.0184301013268697,91.66000366210938,-4.396162317004761,90.43000030517578,-0.05677380808727406
809,2020-01-31,91.30999755859376,92.76000213623048,91.22000122070312,91.87000274658205,932900.0,-0.008792934909224503,-3.1621766519232133,-0.9491549532540859,56.79208741701023,56.30563391361309,-0.2124523246400969,-0.0978116182143225,-5.0885636856975935,-11.476877265834545,48.208952051911844,1.540000915527358,1.74709234187425,0.11899719238282103,-1.3438177332566994,1.5818121180223415,-0.6124102704369392,0.8504046552025812,2.8759564791869963,51.01334371206268,10.662342671180902,0.7314074628197573,1,-0.029994964599623586,-2.106498718261733,-7.102497100830092,-11.314998626708999,-18.57999420166017,4,-0.051034893848557306,1.1142960944596092,92.12000274658205,1.2576680224857064,92.0500030517578,-1.0184301013268697,91.66000366210938,-0.051034893848557306
810,2020-02-03,91.75,91.95999908447266,91.06999969482422,91.66999816894531,1438200.0,0.0048187761819167285,2.55999755859375,-0.14285908911322734,54.48272142632582,55.12507923869256,-0.5101424190243762,-0.717135085148783,-5.384649815484877,-11.699678008877115,47.41659395171738,0.8899993896484375,1.4889386170622885,0.6494995117187443,-0.3452984303837354,1.644297453821224,0.15210054066750445,1.1468984827699842,2.3482350180603078,65.87829565459421,25.672509294681205,0.49739897105123754,2,-0.4699974060058594,-2.5465011596679688,-7.247499465942383,-11.755001068115234,-20.31999969482422,0,-0.0681198910081744,-3.1621766519232133,91.30999755859376,1.1142960944596092,92.12000274658205,1.2576680224857064,92.0500030517578,-0.0681198910081744
811,2020-02-04,92.27999877929688,92.98999786376952,91.78500366210938,92.20999908447266,660600.0,0.005776553452826905,-1.6195795496952048,0.8749761586877742,63.951468095402994,55.12233463636812,-0.9731714773998306,-1.183366730156294,-5.75322448010445,-12.023314952542847,46.74329488222031,1.239997863769517,1.2837591993578883,1.1004981994628906,-0.005152533936964687,2.206148932862746,0.5476728327629559,1.6533235661628254,1.7322715994373823,67.57987367922391,24.102085115724698,0.5528253666999302,2,-0.8849983215332031,-3.0764999389648438,-7.777498245239258,-12.28499984741211,-28.919998168945312,1,-0.04540531531028025,2.55999755859375,91.75,-3.1621766519232133,91.30999755859376,1.1142960944596092,92.12000274658205,-0.04540531531028025
812,2020-02-05,92.58000183105469,93.4800033569336,92.05999755859376,92.37999725341795,973400.0,0.003251008406223832,-2.3809502184358804,2.8572207084470693,64.50513811658377,54.48801318429412,-1.1792820165393465,-1.4498021969695287,-5.864034442050581,-12.119024406508515,46.33270321372655,1.4200057983398295,1.148587502477909,1.3320011138916072,0.061002330930222115,2.6029998968529924,0.6965017224109147,1.9675005053722998,1.3480232011400375,62.655595091869166,17.60204662068137,0.6354993914806938,2,-0.9399986267089844,-3.3765029907226562,-7.870002746582031,-12.410003662109375,-28.730003356933594,2,-0.06718514903524997,-1.6195795496952048,92.27999877929688,2.55999755859375,91.75,-3.1621766519232133,91.30999755859376,-0.06718514903524997
813,2020-02-06,93.16999816894531,93.58999633789062,92.51000213623048,92.7699966430664,1128200.0,0.006372827027669281,-1.3478376249119295,1.9999618539002966,67.1405808944588,58.504364672286066,-1.577767993135808,-1.9914735269466348,-6.256338020061705,-12.502415820566782,45.830494478918126,1.079994201660142,0.8927790418311048,1.8264976501464787,0.2919923478475255,3.361002952445432,1.059244998997002,2.5937503012959553,0.6754664236406711,83.3333837923591,36.527907120117696,0.7672526511494762,2,-1.4749984741210938,-3.9664993286132812,-8.459999084472656,-13.0,-40.729999542236335,3,-0.10518402506129643,-2.3809502184358804,92.58000183105469,-1.6195795496952048,92.27999877929688,2.55999755859375,91.75,-0.10518402506129643
814,2020-02-07,94.4499969482422,94.52999877929688,93.04000091552734,93.37999725341795,611000.0,0.013738314956021291,1.42275414188154,2.674989032787269,77.77775393219598,61.89380803106033,-2.5348932482010724,-3.14443228921634,-7.336457956129394,-13.582874900870408,45.81095039295873,1.4899978637695312,0.7036817376698963,2.923496627807637,0.8787840272040199,4.968209228411254,1.9011403275058285,3.9458529281094457,-4.649993896484389,97.68780773920736,44.698260254257804,1.0223563003018075,2,-2.284996032714858,-5.211498260498061,-9.652498245239272,-14.27999877929689,-41.319995880126974,4,-0.22308099921242364,-1.3478376249119295,93.16999816894531,-2.3809502184358804,92.58000183105469,-1.6195795496952048,92.27999877929688,-0.22308099921242364
815,2020-02-10,94.58000183105469,94.97000122070312,94.19000244140624,94.43000030517578,580400.0,0.001376441365940284,-1.4761973963063215,0.1401883819261694,75.8409821607722,64.32410712922294,-2.2510333082432226,-3.111030592398265,-7.27449212669238,-13.523491697686552,46.158338572793056,0.7799987792968892,0.44081332333665557,2.848501586914068,0.4534517842488981,5.243551389579238,1.6509766855814831,4.046026488246653,-4.685398864746091,87.75511181802503,33.003626202155026,1.1975249013325842,2,-1.6949996948242188,-4.0,-9.607503890991211,-14.410003662109375,-49.570003509521484,0,-0.23102133697513627,1.42275414188154,94.4499969482422,-1.3478376249119295,93.16999816894531,-2.3809502184358804,92.58000183105469,-0.23102133697513627
816,2020-02-11,95.12999725341795,95.41999816894531,94.4000015258789,94.61000061035156,676700.0,0.005815134401728095,-1.170217601272655,3.466609022938718,77.82478493864714,66.68548493926237,-2.5222928327865617,-3.535114549740925,-7.627648209276913,-13.87498634506845,46.37785731276846,1.0199966430664062,0.8215269905427931,3.2034973144531165,0.38308162760360176,6.023913001302631,1.7932894710283591,4.613705157877874,-5.032378356933577,91.36902193904614,33.54840633597898,1.4102078434247567,2,-1.884998321533189,-2.519996643066392,-6.20824813842772,-11.024997711181626,-46.31999588012693,1,-0.2491327408021201,-1.4761973963063215,94.58000183105469,1.42275414188154,94.4499969482422,-1.3478376249119295,93.16999816894531,-0.2491327408021201
817,2020-02-12,94.51000213623048,95.41999816894531,94.1500015258789,94.9800033569336,465400.0,-0.006517346106253541,-1.1344437605785505,-0.9038543363117482,74.45947297390668,68.08610999503374,-1.6948853081027409,-2.7538783108950184,-6.812670448558961,-13.056164373485544,46.498717848316836,1.2699966430664062,1.0764821247748841,2.3915019989013757,-0.5871392474337398,5.370143245236491,0.902181375733818,3.8808226220689335,-4.093040483398454,68.72861603643271,6.350236611016882,1.4893206231675598,2,-1.2650032043457173,-1.9000015258789205,-5.588253021240249,-10.405002593994155,-46.880001068115256,2,-0.3295947605733631,-1.170217601272655,95.12999725341795,-1.4761973963063215,94.58000183105469,1.42275414188154,94.4499969482422,-0.3295947605733631
818,2020-02-13,95.08999633789062,95.41999816894531,94.2300033569336,94.5999984741211,506400.0,0.006136855238074279,1.0695534488134648,-1.0425459385754487,78.27760017259337,70.47338919009852,-2.0219063348997395,-3.1645461956718464,-7.188534052148668,-13.430184157161676,46.48773995793921,1.1899948120117188,1.2328435276839826,2.7609962463378963,-0.4361451780296477,5.95813767070544,1.1624255341541243,4.359566958521668,-4.372852494091802,86.13436084513273,17.804120331061085,1.5985707121837733,2,-1.8449974060058594,-2.4799957275390625,-6.168247222900391,-10.984996795654297,-47.37999725341797,3,-0.3285308556828842,-1.1344437605785505,94.51000213623048,-1.170217601272655,95.12999725341795,-1.4761973963063215,94.58000183105469,-0.3285308556828842
819,2020-02-14,95.16999816894531,95.5999984741211,94.54000091552734,95.13999938964844,466200.0,0.0008413275227228123,1.3820186191643664,0.06122226547294667,81.18420273313099,73.4402204464102,-1.6726867150286324,-3.073715178270504,-7.071517493565551,-13.311554946577871,46.57806523571036,1.05999755859375,1.35886603747781,2.632498168945318,-0.7388586627404408,6.003855000631077,0.9468197531024458,4.3181765847881906,-4.170683065637704,70.34474412535384,-5.32835604839255,1.6856784158428764,2,-1.4774971008300781,-2.4699974060058594,-6.248249053955078,-11.064998626708984,-40.12999725341797,4,-0.4489860288363382,1.0695534488134648,95.08999633789062,-1.1344437605785505,94.51000213623048,-1.170217601272655,95.12999725341795,-0.4489860288363382
820,2020-02-18,95.87000274658205,95.93000030517578,94.6999969482422,94.94000244140624,962800.0,0.007355307251283971,1.3428737511353044,31.001271617498404,79.7736864653243,75.1982447097348,-1.9297420978811886,-3.531865666242865,-7.55328065030362,-13.802370666389507,46.818815587945295,1.2300033569335795,1.4808589798070813,3.064002609252938,-0.4752820208797033,6.60328723938558,1.2943602941866175,4.833644924319259,-4.5026329736093516,96.62934832924797,20.471404924688613,1.769642315066323,2,-1.8750038146972798,-3.0050010681152486,-6.828252792358413,-11.530002593994155,-39.54000091552736,1,-0.4458120418692758,1.3820186191643664,95.16999816894531,1.0695534488134648,95.08999633789062,-1.1344437605785505,94.51000213623048,-0.4458120418692758
821,2020-02-19,94.3499984741211,96.31999969482422,94.12999725341795,95.9800033569336,534200.0,-0.015854847490500812,-1.1159369010762046,-1.7526928472398293,64.02435450241035,75.14482430815997,-0.09524538840025798,-1.8590876144170636,-5.8372246985730385,-12.07989256019492,46.79600893319087,2.190002441406264,1.6800013769725695,1.386498260498044,-2.132161881694202,4.90515840269029,-0.3728318105980861,3.145828331594174,-2.5263656479280883,10.045706641398539,-63.009217649245215,1.7593300710961237,2,0.06500244140625,-1.2899971008300781,-5.308248519897461,-9.544998168945312,-35.5099983215332,2,-0.5229464859622777,1.3428737511353044,95.87000274658205,1.3820186191643664,95.16999816894531,1.0695534488134648,95.08999633789062,-0.5229464859622777
822,2020-02-20,94.91999816894531,94.95999908447266,93.86000061035156,94.2300033569336,527600.0,0.006041332316296444,1.8571513500123855,-0.4233084325619711,66.09191924772455,75.02830634741173,-0.3334787530204295,-2.2507127379620755,-6.19438182323303,-12.437737148143015,46.3825635808406,1.0999984741210938,1.9049471375046778,1.7699981689453068,-1.7482714469146714,5.288267784805285,0.010863361015310602,3.529132976875303,-2.5568013185165626,43.08934768652481,-27.680542909779028,1.7591348079299909,2,-0.23999786376953125,-1.8599967956542969,-5.87824821472168,-9.83749771118164,-37.66999816894531,3,-0.48577747245195335,-1.1159369010762046,94.3499984741211,1.3428737511353044,95.87000274658205,1.3820186191643664,95.16999816894531,-0.48577747245195335
823,2020-02-21,94.83999633789062,95.13999938964844,94.53500366210938,94.91999816894531,421700.0,-0.0008428343088702217,1.3268875260424309,-0.11594555446212364,72.14553474676543,74.40250421569722,0.009302652061705885,-1.9601099599723852,-5.896144500998318,-12.140219200422791,46.421709568157695,0.6049957275390625,2.044215088020877,1.4924964904785156,-1.9338691226574838,4.918862103614515,-0.22068631608948408,3.2056792970465153,-2.001983146134421,39.83723952275948,-32.05069145889511,1.7131828065679964,2,0.2500038146972656,-1.7799949645996094,-5.798246383666992,-9.299995422363281,-37.19999694824219,4,-0.49778571375707636,1.8571513500123855,94.91999816894531,-1.1159369010762046,94.3499984741211,1.3428737511353044,95.87000274658205,-0.49778571375707636
824,2020-02-24,95.31999969482422,95.61000061035156,93.6500015258789,94.0,713900.0,0.005061191221723105,1.0631552741158945,-16.499618539004388,72.28463634657834,74.0073546807868,-0.37360072861663696,-2.1876210088720143,-6.143321607502486,-12.387488012572845,46.453164390858504,1.9599990844726562,2.1877600846619174,1.740999984741208,-1.552423468540141,5.034423438022557,0.09428825810053354,3.3877117113818827,-2.064148122699848,62.54679079442911,-9.684043585650706,1.646711726640674,2,-0.33499908447265625,-2.259998321533203,-5.717498779296875,-9.779998779296875,-38.220001220703125,0,-0.4994754591143451,1.3268875260424309,94.83999633789062,1.8571513500123855,94.91999816894531,-1.1159369010762046,94.3499984741211,-0.4994754591143451
825,2020-02-25,93.7699966430664,96.11000061035156,93.73999786376952,95.1999969482422,937400.0,-0.01626104759463165,-2.1812163013256316,-1.0833338149871505,58.25025917110872,71.83240737328252,1.1727467508923155,-0.39480594198283825,-4.38530877455193,-10.624972893146762,46.36037140408171,2.3700027465820455,2.2365213159699096,0.023997116088864345,-2.9169670831924464,2.964961315370175,-1.446484983551784,1.4944792157295126,-0.14644729621805652,4.494202227670433,-65.50251430298738,1.4704820996406527,2,1.2150039672851562,-0.7099952697753906,-3.652496337890625,-8.229995727539062,-42.769996643066406,1,-0.41303185575407464,1.0631552741158945,95.31999969482422,1.3268875260424309,94.83999633789062,1.8571513500123855,94.91999816894531,-0.41303185575407464
826,2020-02-26,92.54000091552734,95.0250015258789,92.48500061035156,94.01000213623048,778500.0,-0.013117156570038202,-2.2151873062474046,1.0279726622313037,49.79919217266945,69.09237617314506,2.2313675793486425,0.9533774212828234,-2.9486030820787903,-9.183947206397221,46.27774288808437,2.5400009155273438,2.049783113645958,-1.2499984741210994,-4.083941928824956,1.583944980582757,-2.6669702014730206,0.16697325323082168,3.779998779296875,1.517249797952586,-66.54089347905263,1.4169717273519264,2,1.8624992370605469,0.5200004577636719,-2.4875011444091797,-7.0,-42.65999984741212,2,-0.3912902390991544,-2.1812163013256316,93.7699966430664,1.0631552741158945,95.31999969482422,1.3268875260424309,94.83999633789062,-0.3912902390991544
827,2020-02-27,89.44999694824219,92.83999633789062,89.44000244140625,92.0999984741211,984500.0,-0.03339100860940969,-1.5468209314752215,1.802720629450459,35.072234284741555,64.29177996338373,5.060268937512205,4.04605132526072,0.31678909383555265,-5.971070248623789,45.69008382042256,3.399993896484375,1.7981354620662273,-4.210002136230472,-7.569776595916522,-0.8502276765444208,-5.88988936607349,-2.5301149063874533,6.793302764892573,0.14984272233342866,-63.25068133104084,1.679887229843022,2,3.430004119873047,3.430004119873047,0.6050033569335938,-3.9099960327148438,-39.249996185302734,3,-0.342202323532397,-2.2151873062474046,92.54000091552734,-2.1812163013256316,93.7699966430664,1.0631552741158945,95.31999969482422,-0.342202323532397
828,2020-02-28,86.88999938964844,88.2699966430664,85.41000366210938,88.0999984741211,2623100.0,-0.02861931409651164,2.6903244225023504,0.45660316518925204,22.489102852415,57.77010219885974,7.079230906615521,6.52887942423996,3.0302344318853045,-3.300082133485006,45.717707365887776,4.0399932861328125,1.3782276455761746,-6.508499526977545,-10.997364379062134,-2.0196346748929557,-8.75293195301984,-4.26406710093525,9.081168432617176,13.83173971635757,-43.363199769693544,2.244432426042296,2,3.9750022888183594,3.9750022888183594,3.1425018310546875,-1.1850013732910156,-35.06999969482422,4,-0.34112095290427147,-1.5468209314752215,89.44999694824219,-2.2151873062474046,92.54000091552734,-2.1812163013256316,93.7699966430664,-0.34112095290427147
829,2020-03-02,86.6500015258789,88.44999694824219,85.20999908447266,86.94000244140625,2420900.0,-0.0027620884504013787,-1.044158951044407,0.2396703594645548,21.371836899501787,51.28100780265724,6.686754575953515,6.747826416222594,3.420186646648318,-2.9196637064392092,45.58450796591815,3.2399978637695312,0.9803126748195723,-6.515497589111334,-11.862541284768241,-1.1684538934544264,-9.189019436939788,-3.84197574128288,8.687496446777331,13.21102972313701,-38.46100982337411,2.6735218478284533,3,4.114997863769531,4.114997863769531,3.414999008178711,-0.27500152587890625,-31.550003051757812,0,-0.33479517167193973,2.6903244225023504,86.88999938964844,-1.5468209314752215,89.44999694824219,-2.2151873062474046,92.54000091552734,-0.33479517167193973
830,2020-03-03,85.5,88.31999969482422,84.9739990234375,86.44000244140625,1628800.0,-0.013271800411168488,-2.359431013879952,3.2413774959880035,16.678220751840968,46.0203262748162,6.940997597347234,7.8057928414869195,4.707292046473896,-1.645041497573402,45.64643274948409,3.3460006713867188,0.4179903670919316,-7.35299911499024,-13.687695157760686,-1.018303072219794,-10.520347136375463,-4.185651093605017,9.027298061601556,5.233318531507016,-39.706412965636325,3.167348021385226,3,5.041999816894531,5.146999359130859,4.579999923706055,0.9249992370605469,-27.75,1,-0.33216376053659535,-1.044158951044407,86.6500015258789,2.6903244225023504,86.88999938964844,-1.5468209314752215,89.44999694824219,-0.33216376053659535
831,2020-03-04,88.08999633789062,88.27999877929688,86.16999816894531,86.55999755859375,1446500.0,0.030292354829130064,1.209420486682538,-1.627654048438413,30.45065916179837,42.06018626526884,3.765633477907386,5.149831718292887,2.286355252858698,-4.084351305869703,45.24789123022829,2.779998779296875,-0.16067568876746918,-4.553502655029291,-11.235605008250502,2.1285996981919197,-7.894553831639897,-1.2124514784186857,5.481971819894525,39.613505953373966,-2.2213749738236785,3.341051176610604,3,2.4520034790039062,2.5570030212402344,1.9900035858154297,-1.5119972229003906,-29.689994812011726,2,-0.4210466327597848,-2.359431013879952,85.5,-1.044158951044407,86.6500015258789,2.6903244225023504,86.88999938964844,-0.4210466327597848
832,2020-03-05,86.36000061035156,87.94499969482422,85.94999694824219,87.31999969482422,1368900.0,-0.019638957877841645,-1.2415680492394208,-0.6274508826169343,25.156539304609467,36.839186771695964,4.64183950484076,6.735268681077912,4.11624549594211,-2.2193843801024684,44.657321113574405,2.1399993896484375,-0.8596615923439543,-5.972498321533209,-13.221944552359389,1.2769479092929714,-9.597221436946299,-2.3477752061201187,6.352170633998824,39.8734871797123,3.49173731397822,3.624723115413091,3,4.181999206542969,4.286998748779297,3.717500686645508,0.7249984741210938,-28.10000228881836,3,-0.42241777772594935,1.209420486682538,88.08999633789062,-2.359431013879952,85.5,-1.044158951044407,86.6500015258789,-0.42241777772594935
833,2020-03-06,83.37000274658203,84.12999725341797,80.16999816894531,83.77999877929688,2409500.0,-0.03462248544045443,6.1351786045680425,0.42707960803948214,21.191422147964815,31.162162971850012,6.519288972645654,9.437285748432856,7.184092020349539,0.8946778489820275,44.56056854311948,6.19000244140625,-1.4640706604468363,-8.472496414184576,-16.73728122674754,-0.20771160162161095,-12.604888820466059,-4.3401040079030935,8.56835127567706,38.64740397834284,6.2906855761809055,4.132392406281485,3,4.769996643066406,4.874996185302734,6.841747283935547,3.7449951171875,-22.670001983642578,4,-0.39786495011243683,-1.2415680492394208,86.36000061035156,1.209420486682538,88.08999633789062,-2.359431013879952,85.5,-0.39786495011243683
834,2020-03-09,73.37999725341797,79.98999786376953,73.25,79.76000213623047,1633300.0,-0.11982733793988787,-1.030120025094276,15.561138093377249,12.227070430808297,26.048475334038855,14.605769650013798,18.728040895968846,17.14907217951597,10.955907625992921,44.45416594114791,10.120002746582031,-2.4705465180086605,-17.409001922607416,-28.983241564343018,-5.834762280871814,-23.196121743475217,-11.621882101739615,17.146154066443472,0.8626228006004288,-22.39889577581386,5.787119820867804,3,10.757503509521484,11.40500259399414,16.83175277709961,13.995002746582031,-17.46999740600586,0,-0.29381300579960856,6.1351786045680425,83.37000274658203,-1.2415680492394208,86.36000061035156,1.209420486682538,88.08999633789062,-0.29381300579960856
835,2020-03-10,72.7300033569336,75.0,70.87999725341797,75.0,2145400.0,-0.008857916609612548,2.6299637351150964,0.35579857457189323,12.595156257424804,21.91469356567834,13.362598069280523,18.611370995103925,17.733411418783078,11.679497978614506,44.26995494798553,4.120002746582031,-3.651246853223441,-16.966495895385748,-30.915341294109624,-3.0176504966618722,-23.940918594747686,-9.99207319602381,15.377486778147244,10.632218053338233,-13.71025180345915,6.974422699361941,3,9.129993438720703,10.8699951171875,17.511747360229492,15.02499771118164,-15.180004119873047,1,-0.24240346581988403,-1.030120025094276,73.37999725341797,6.1351786045680425,83.37000274658203,-1.2415680492394208,86.36000061035156,-0.24240346581988403
836,2020-03-11,71.43000030517578,73.0,70.17500305175781,71.01000213623047,2586500.0,-0.01787437084772081,-1.703351098780755,-0.1850214934141759,10.3611204164728,19.169014246981813,12.687463124316508,19.019955005445368,18.95387910019329,13.034629125773549,43.94405612953346,2.8249969482421875,-5.039798731102962,-17.081499099731445,-32.97765194968959,-1.1853462497733034,-25.02957552471051,-9.133422674752381,13.921090968838996,7.06245070624507,-14.292803605145433,7.948076424979071,3,7.882499694824219,11.817501068115234,18.811750411987305,16.915000915527344,-11.510002136230469,2,-0.19151617313075298,2.6299637351150964,72.7300033569336,-1.030120025094276,73.37999725341797,6.1351786045680425,83.37000274658203,-0.19151617313075298
837,2020-03-12,63.36000061035156,68.93000030517578,62.2400016784668,67.56999969482422,2194800.0,-0.11297773569013225,-1.0744191603167206,-10.023851044504996,8.16055314537141,17.576953168421415,18.626138959266,25.968013202029155,26.86891707573112,21.100296875694667,44.12091219084403,9.189998626708984,-6.538182420925992,-23.593998718261716,-42.7793340451837,-4.408663391339729,-33.186666381722716,-14.001331054800715,19.25939478365696,5.116487703480333,-13.32668712050736,9.592667663460993,3,11.98499870300293,15.920000076293945,26.93924903869629,24.985000610351562,-5.850002288818359,3,-0.07828281307911344,-1.703351098780755,71.43000030517578,2.6299637351150964,72.7300033569336,-1.030120025094276,73.37999725341797,-0.07828281307911344
838,2020-03-13,63.849998474121094,66.36000061035156,60.38999938964844,65.77999877929689,2633100.0,0.0077335520683292636,2.864073498875345,0.45843247621930233,8.184945657529113,16.11174303042445,16.231092411225745,24.261491590999526,26.207758282433304,20.610049803070012,44.34277874120078,5.970001220703125,-8.00875666964484,-21.542000961303714,-42.9019227034903,-0.18207921911712788,-32.221961832397014,-10.862040090210414,14.69351817677908,17.653057927739507,4.5908779037891705,10.679960871093295,3,10.505001068115234,14.505001068115234,26.571752548217773,24.49500274658203,-8.139999389648438,4,-0.08754894731678908,-1.0744191603167206,63.36000061035156,-1.703351098780755,71.43000030517578,2.6299637351150964,72.7300033569336,-0.08754894731678908
839,2020-03-16,52.43999862670898,60.97999954223633,51.47000122070313,58.31999969482422,2337400.0,-0.17870008018929995,-1.432225916052228,3.046632196039812,6.485565555739868,14.979225786413215,24.896177470571253,34.0519937093111,37.37302468326025,31.955844415796058,44.63564688659695,12.379997253417962,-9.473335836781374,-30.815500831604005,-56.22209829626809,-5.408903366939917,-43.51879956393605,-18.11220209927196,22.47281457194085,4.122386129740509,-9.609521486454074,12.703298732332046,3,17.435001373291023,21.455001831054695,38.00925064086915,35.90500259399415,3.8900032043457102,0,0.15751339345046156,2.864073498875345,63.849998474121094,-1.0744191603167206,63.36000061035156,-1.703351098780755,71.43000030517578,0.15751339345046156
840,2020-03-17,53.13000106811523,53.81000137329102,49.040000915527344,53.349998474121094,2960400.0,0.013157941637603532,7.368398333584207,0.03741451803449822,8.029812980681385,12.488020655177992,21.379943327143543,31.61685495282679,36.13596765825218,31.228788263502743,44.839529244156516,4.770000457763679,-10.668697947989969,-27.988498306274415,-55.9854408004255,0.008444187876669673,-41.98696955334996,-13.990027059198873,17.094249734945258,17.070118150540413,1.7190657683129693,13.998471247075544,3,15.362499237060554,19.549999237060554,37.571748733520515,35.424999237060554,3.55999755859375,1,0.05232446307939642,-1.432225916052228,52.43999862670898,2.864073498875345,63.849998474121094,-1.0744191603167206,63.36000061035156,0.05232446307939642
841,2020-03-18,45.0099983215332,51.09000015258789,39.060001373291016,50.4000015258789,2218200.0,-0.15283272319478758,2.5539137269927847,24.500303445405013,7.252784204714388,10.49871453296743,25.419542476232394,37.78832843989744,43.69548207345326,39.27244668831702,45.924360722817916,14.069999694824212,-12.207710089352531,-33.641501045227045,-65.19835449037768,-2.0846476000764014,-49.41992776780236,-17.863074322651727,20.97740250402066,19.91964232007674,2.536446394935062,15.778426722575322,3,16.58500099182129,22.680002212524414,46.722503662109375,43.88500213623047,12.770000457763679,2,0.27860478522897636,7.368398333584207,53.13000106811523,-1.432225916052228,52.43999862670898,2.864073498875345,63.849998474121094,0.27860478522897636
842,2020-03-19,48.81000137329102,49.36000061035156,42.77999877929688,43.06999969482422,2433300.0,0.08442575413160736,-1.08227790416303,-1.0649347432370582,14.223976068758603,9.724553857500075,17.581841463268354,31.997276917726047,39.35114959392683,35.420774171137815,47.42344898827117,6.58000183105468,-13.671137478969769,-27.535998153686513,-60.78073847673115,5.708742169358132,-44.15836831520884,-10.913627992164187,11.791919561810268,35.714286712375056,17.143174458176453,16.622370161522323,3,10.71499824523925,18.879999160766594,44.11749839782714,40.30999755859374,9.739997863769524,3,0.22761721948513847,2.5539137269927847,45.0099983215332,7.368398333584207,53.13000106811523,-1.432225916052228,52.43999862670898,0.22761721948513847
843,2020-03-20,47.63000106811523,51.209999084472656,47.43000030517578,49.45000076293945,2763700.0,-0.024175379470927294,-2.405402433156918,-0.31707302484802774,13.977104350353756,9.919002070782902,14.705404359906659,31.051082366104573,39.96027387661895,36.535331924212024,48.68469348510506,3.779998779296875,-15.79060027707591,-26.355498695373548,-60.75532143887467,8.04432404812757,-43.55541006712411,-9.155587323622989,8.66353595462401,39.096717202128126,19.027707063777317,17.19991137175056,3,9.39999961853028,20.05999946594239,45.29749870300294,41.48999786376954,12.529998779296882,4,0.20743222825648644,-1.08227790416303,48.81000137329102,2.5539137269927847,45.0099983215332,7.368398333584207,53.13000106811523,0.20743222825648644
844,2020-03-23,47.709999084472656,48.7599983215332,42.43000030517578,46.06000137329102,1847000.0,0.0016795720042714901,2.3760023763045006,-0.9065923010173851,14.409489995993468,10.120594708401642,11.847028639510967,28.69245765901124,39.3137110570748,36.373246010908304,51.19479646871123,6.329998016357422,-17.903558601662468,-23.895000648498538,-58.66585206302423,10.875850766027163,-41.28042635576139,-6.509574941235684,5.136830808376935,58.64405227919753,35.182452767337175,17.38542570726285,3,8.320001602172852,19.98000144958496,45.21750068664551,41.40999984741211,17.18000030517578,0,0.16767973493010646,-2.405402433156918,47.63000106811523,-1.08227790416303,48.81000137329102,2.5539137269927847,45.0099983215332,0.16767973493010646
845,2020-03-24,55.040000915527344,57.6500015258789,49.75,49.86000061035156,3074900.0,0.15363659550855568,-1.9259256642869529,3.1393984792052607,21.42487084911744,11.349900312028826,1.9487418254463194,19.30174021413808,31.50063202245174,28.987139070298724,52.66957719519294,9.940002441406243,-19.678221647225477,-14.628499031066895,-48.50418191881025,19.247183856676457,-31.56634047493857,2.3093424128047815,-15.979999542236328,85.96019048451583,61.87554752019297,16.937841443871676,3,-1.0450000762939453,12.649999618530273,38.15625,34.16999816894531,6.319999694824219,1,0.023437516243998147,2.3760023763045006,47.709999084472656,-2.405402433156918,47.63000106811523,-1.08227790416303,48.81000137329102,0.023437516243998147
846,2020-03-25,56.33000183105469,57.88999938964844,54.16999816894531,55.0,2533600.0,0.023437516243998147,-1.4882905594708935,0.25675709511556766,23.836909647586907,13.091717701163882,-1.9092219446544192,15.979144235167027,29.70840538041456,27.636308675287367,55.56863136991683,3.720001220703125,-20.19089445570288,-11.52799816131592,-44.10235280289662,21.046356480264777,-27.81517548210627,4.759179159474428,-16.898200454711912,89.90945891995206,65.02034176180656,16.28717732079035,3,-3.6200008392333984,11.35999870300293,37.099998474121094,33.28499984741211,2.0199966430664062,2,0.006390853611792702,-1.9259256642869529,55.040000915527344,2.3760023763045006,47.709999084472656,-2.405402433156918,47.63000106811523,0.006390853611792702
847,2020-03-26,58.84000015258789,61.459999084472656,56.12200164794922,56.88999938964844,1826300.0,0.044558818390618926,-2.0625376846754278,1.4661639686564254,28.44842789381886,15.343215727418297,-5.730424412893498,11.655947457681094,26.7330463287055,25.074828351423974,58.91452219373385,5.3379974365234375,-20.772625902976515,-7.487499999999997,-38.63547332217517,23.66047332217518,-23.061486661087585,8.08648666108759,-18.669870855712887,86.23226957463017,60.47756955149916,15.573986661087588,3,-8.579999923706055,8.745000839233398,34.89750099182129,30.970001220703125,-1.1399993896484375,3,-0.018014979105066997,-1.4882905594708935,56.33000183105469,-1.9259256642869529,55.040000915527344,2.3760023763045006,47.709999084472656,-0.018014979105066997
848,2020-03-27,57.25,58.27000045776367,53.9000015258789,56.5099983215332,1975700.0,-0.02702243624175038,2.143881190129554,0.37948789176436526,33.37456550906745,18.33088238889914,-5.783260616459586,11.5012115421642,27.822845146352222,26.61108265229612,60.658627513177365,4.9399986267089915,-21.305908159339623,-7.595500183105472,-37.416334672576994,22.22533430636605,-22.505917427841226,7.31491706163029,-15.80247851586914,77.87703965040292,46.95060792082451,14.91041724473576,3,-6.989999771118164,10.335000991821289,36.6200008392334,32.560001373291016,1.720001220703132,4,0.02270741025433276,-2.0625376846754278,58.84000015258789,-1.4882905594708935,56.33000183105469,-1.9259256642869529,55.040000915527344,0.02270741025433276
849,2020-03-30,57.63999938964844,60.0,56.2400016784668,57.77000045776367,2033000.0,0.006812216413073058,-1.566554829503659,-0.17567672060498898,34.362692661946724,21.256757909039734,-5.98774462960796,9.30341152812909,26.922994541712967,26.174807783140864,62.28500179867371,3.759998321533203,-20.812865708139825,-5.755000686645509,-33.88437943822072,22.3743780649297,-19.81969006243311,8.309688689142092,-14.99172924949707,67.37830919312793,32.48504995363933,14.064689375787605,3,-7.379999160766602,9.945001602172852,36.435001373291016,32.17000198364258,1.3600006103515625,0,0.043719647544205875,2.143881190129554,57.25,-2.0625376846754278,58.84000015258789,-1.4882905594708935,56.33000183105469,0.043719647544205875
850,2020-03-31,57.099998474121094,60.13999938964844,56.43000030517578,57.790000915527344,2603700.0,-0.009368510084063697,-2.6551737097671344,5.307667478505825,34.912612999047326,24.33007221952117,-5.392451338635098,8.01773752746469,26.952476317403494,26.670511820062274,63.90116445448122,3.7099990844726562,-20.413912952918267,-4.875001525878908,-31.109419564708375,21.35941651295056,-17.992210545293645,8.24220749353583,-13.32302459731045,42.328015630172104,3.7526486772660945,13.117209019414734,3,-5.154998779296875,10.485002517700195,36.922502517700195,32.71000289916992,-1.6800003051757812,1,0.13642734016985902,-1.566554829503659,57.63999938964844,2.143881190129554,57.25,-2.0625376846754278,58.84000015258789,0.13642734016985902
851,2020-04-01,51.0,52.459999084472656,48.11999893188477,52.0,3141100.0,-0.10683009872383342,3.5208378036859473,1.4492702344095534,36.4235506917239,26.79669162207287,1.8400892771174284,11.80165121939909,32.43798089133877,32.65500512731495,65.87121863318941,8.979999542236321,-18.690236581613753,-9.12050018310547,-32.69049215137788,14.449491785166941,-20.90549616724168,2.664495801030739,-6.162044610729637,21.589213157216673,-20.34196359898662,11.784995984136206,4,0.9449996948242188,16.04250144958496,43.02250099182129,38.810001373291016,10.540000915527344,2,0.2031372668696385,-2.6551737097671344,57.099998474121094,-1.566554829503659,57.63999938964844,2.143881190129554,57.25,0.2031372668696385
852,2020-04-02,49.88000106811523,52.18500137329102,48.59000015258789,49.75,3217500.0,-0.021960763370289627,-1.9346939601683506,-0.13000106811522727,34.864576609568545,29.11752187309673,3.4954088845904536,10.591566266642623,32.9181241066566,33.652931217451275,67.86110998876005,3.595001220703132,-17.10684440138246,-8.416499137878425,-28.877776546674546,12.044778270917696,-18.647137842276486,1.8141395665196356,-4.044723057132728,14.642280109845396,-29.105778609905087,10.23063870439806,4,2.0649986267089915,16.069997787475593,43.851249694824226,39.93000030517579,9.779998779296882,3,0.16980748245051935,3.5208378036859473,51.0,-2.6551737097671344,57.099998474121094,-1.566554829503659,57.63999938964844,0.16980748245051935
853,2020-04-03,50.20000076293945,50.75,48.7599983215332,49.88000106811523,1692100.0,0.006415390697110057,1.8028228796165955,2.461515889550939,46.8054798455407,32.7170763008242,3.9988200547231543,8.073048211765354,31.958466155614133,33.21227856205746,68.32385749542586,1.9900016784667969,-14.4959272441738,-6.437999343872072,-23.424146763072713,10.548148075328562,-14.931073053472389,2.0550743657282453,-3.4272394875475456,17.304507086863016,-30.156520583952183,8.493073709600317,4,4.589998245239258,13.554998397827148,42.68000030517578,39.61000061035156,8.029998779296875,4,0.14940238816762985,-1.9346939601683506,49.88000106811523,3.5208378036859473,51.0,-2.6551737097671344,57.099998474121094,0.14940238816762985
854,2020-04-06,51.81999969482422,53.5099983215332,51.3849983215332,52.709999084472656,1977700.0,0.03227089456701249,-1.414769796304083,-2.7812507450587085,48.180048190891306,35.68987378324352,3.378411351772293,5.01197762104141,29.710892614904353,31.45523256802548,67.54363282751245,3.30999755859375,-12.39399253324786,-3.7400005340576143,-18.889714475939144,11.409713407823908,-11.314857504998379,3.8348564368831504,-4.166004150887467,30.782035125045542,-19.675444408804122,7.574856970940762,4,2.969999313354492,11.934999465942383,39.04500198364258,37.9900016784668,2.9599990844726634,0,0.13797764507885657,1.8028228796165955,50.20000076293945,-1.9346939601683506,49.88000106811523,3.5208378036859473,51.0,0.13797764507885657
855,2020-04-07,55.099998474121094,58.52000045776367,53.11999893188477,54.52000045776367,2614700.0,0.06329600151704518,-2.195266165338868,-0.6516836113635195,66.19582808021516,40.39642027575778,0.12048893336297795,0.36202287772228203,25.836875798584103,28.06177619769116,66.08989431643111,6.700000762939453,-9.939540552025072,0.42149848937988565,-12.39339781849614,13.236394797255912,-5.985949664558127,6.828946643317899,-6.61764271775219,67.11537036670236,12.266509082336889,6.407448153938012,4,-0.3099994659423828,8.590002059936523,35.665000915527344,34.775001525878906,-0.5900001525878906,1,0.07078042892706482,-1.414769796304083,51.81999969482422,1.8028228796165955,50.20000076293945,-1.9346939601683506,49.88000106811523,0.07078042892706482
856,2020-04-08,57.75,58.41999816894531,55.13999938964844,55.43000030517578,1857500.0,0.0480944028904744,-1.2620669334322523,4.00001315417349,64.89999960581454,44.44659491042396,-2.5780082556195794,-3.5472686150935715,22.571749368648568,25.298523819476287,64.49023888753396,3.3199996948242188,-7.352019250794008,3.755500030517581,-6.4993234712960515,14.010323532331206,-1.3719117203892353,8.882911781424397,-8.488985643944872,92.24571566868606,33.53161793025487,5.127411750906814,4,-3.6200008392333984,5.920000076293945,32.844499588012695,32.125,-5.659999847412109,2,-0.04034635205289505,-2.195266165338868,55.099998474121094,-1.414769796304083,51.81999969482422,1.8028228796165955,50.20000076293945,-0.04034635205289505
857,2020-04-09,58.4000015258789,62.27000045776367,58.0099983215332,58.709999084472656,2046900.0,0.011255437677556657,-6.816489231393795,-0.1336196549013964,68.27282220182481,48.324178987397005,-3.684446099002571,-4.835849989354372,21.288920700686724,24.537262722836722,61.94425960387574,4.520000457763672,-5.469638576121696,4.65350151062011,-4.86083599339873,14.16783901463895,-0.10366724138931005,9.41067026262953,-8.40704808611872,71.3545646191543,9.739342359501563,4.757168752009422,4,-3.2050018310546804,5.102499008178718,32.194498062133796,31.4749984741211,-2.0300025939941264,3,0.05376711143161539,-1.2620669334322523,57.75,-2.195266165338868,55.099998474121094,-1.414769796304083,51.81999969482422,0.05376711143161539
858,2020-04-13,58.2599983215332,58.70000076293945,55.61000061035156,58.38999938964844,1071800.0,-0.002397315080268525,7.2399584963048484,0.41936158692655073,67.86318711534116,52.04645614888526,-3.784040332289912,-5.413669851898398,20.77916574404908,24.533725108545056,59.27199959233749,3.0900001525878906,-3.7984252708582744,4.792998313903809,-3.7505251418339043,13.336521769641521,0.5212365860349522,9.064760041772665,-7.284881120332749,63.16029996095938,1.120944389411008,4.271761727868855,4,-3.0649986267089844,3.335000991821289,32.33450126647949,31.845001220703125,-2.3999977111816406,0,0.024030236289269924,-6.816489231393795,58.4000015258789,-1.2620669334322523,57.75,-2.195266165338868,55.099998474121094,0.024030236289269924
859,2020-04-14,60.70000076293945,62.22000122070313,59.09000015258789,59.09000015258789,2045400.0,0.041881265219748665,-2.888198610597755,-12.384518325068225,61.48538780712064,54.99898668311564,-6.419403072496273,-7.592390707922107,17.730474460821924,21.956206915697067,55.841276392305716,3.960002899169929,-2.5442216262404287,6.820000648498535,-2.2940279050918804,15.93402920208895,2.2629863717033274,11.377014925293743,-8.821292901213944,82.84153625129136,22.843695094286566,4.557014276795206,4,-5.505001068115234,-1.1750011444091797,27.49249839782715,27.544998168945312,-4.430000305175781,1,-0.0406919471113284,7.2399584963048484,58.2599983215332,-6.816489231393795,58.4000015258789,-1.2620669334322523,57.75,-0.0406919471113284
860,2020-04-15,55.90999984741211,58.6500015258789,54.5,58.61000061035156,2021700.0,-0.07891269942869406,1.9856098226990844,-1.677018471657521,49.25372790366685,56.42456192888708,-2.02936452926901,-2.723052915356277,21.829391696068313,26.57321519280987,52.361247931590924,6.200000762939453,-1.7782196106357446,1.8909997940063477,-7.25959045379642,11.041590041809116,-2.6842953298950363,6.466294917907732,-3.1999885780035484,18.14671511381004,-36.49497809376678,4.575295123901382,4,-0.4799995422363281,1.1200008392333984,28.551250457763672,28.875,-0.07999801635742188,2,-0.020211072638154026,-2.888198610597755,60.70000076293945,7.2399584963048484,58.2599983215332,-6.816489231393795,58.4000015258789,-0.020211072638154026
861,2020-04-16,57.54999923706055,58.09000015258789,55.83000183105469,56.36000061035156,1221500.0,0.02933284553969373,-1.0088908028340706,-0.4407401075744325,47.634762168280865,57.84347143541068,-2.9530859919381456,-3.55782932566089,19.486030855088927,24.772154918536728,48.44044288050301,2.259998321533203,-1.049844122700506,2.903999137878415,-5.318901436635642,11.126899712392472,-1.2074511493786133,7.015449425135444,-4.075188832583578,39.253527121906814,-10.921571816857835,4.111450287257028,4,-2.0349998474121094,-1.519998550415039,25.17999839782715,26.049999237060547,-0.32999801635741477,3,-0.05282364823333774,1.9856098226990844,55.90999984741211,-2.888198610597755,60.70000076293945,7.2399584963048484,58.2599983215332,-0.05282364823333774
862,2020-04-17,59.91999816894531,61.290000915527344,58.459999084472656,59.29999923706055,1533700.0,0.04118156321987487,-1.4608719737416056,0.5210081070424522,54.759354507054134,58.72723528668993,-4.18973600346763,-5.3258794581902436,16.41603680235889,22.26362007932002,44.09290893900082,3.740001678466797,-0.2496389378155115,4.718498229980469,-3.3439033829440703,12.780899842905008,0.6872974235182028,8.749699036442735,-5.741572560205405,70.20721906636776,22.563971965866926,4.0312008064622695,4,-3.092498779296875,-5.924997329711914,21.360002517700195,23.327503204345703,0.7800025939941406,4,-0.13067420319808132,-1.0088908028340706,57.54999923706055,1.9856098226990844,55.90999984741211,-2.888198610597755,60.70000076293945,-0.13067420319808132
863,2020-04-20,57.5099983215332,60.40999984741211,57.334999084472656,59.2400016784668,1245400.0,-0.040220292407504465,-1.9567288999743242,-2.7903328021460787,49.78383596118625,58.905433927833826,-0.7082463882649321,-2.253269733887443,18.064584481736205,24.518545726606817,40.20707675533458,3.075000762939453,0.880365092089086,1.8144985198974624,-5.467517846945221,9.096514886740145,-1.8265096635238791,5.455506703318804,-2.684246724871393,38.989609398780054,-5.902933978188592,3.641008183421341,4,0.18500137329101562,-4.799997329711914,19.802501678466797,21.770002365112305,4.44000244140625,0,-0.019822629506521583,-1.4608719737416056,59.91999816894531,-1.0088908028340706,57.54999923706055,1.9856098226990844,55.90999984741211,-0.019822629506521583
864,2020-04-21,55.709999084472656,56.97999954223633,55.22000122070313,55.22000122070313,1341100.0,-0.03129889218561466,-6.183697936940623,-0.28323520980793837,47.78168000572752,56.85941747511297,1.901545871560927,0.18635392886332625,19.02525140851526,26.14312664814713,36.04828604469134,2.289997100830071,2.236724263198319,-0.3855007171630831,-6.624830299375219,5.853828865049053,-3.505165508269151,2.734164073942985,6.560001373291016,17.82030811962979,-26.264904212943275,3.1196647911060675,4,2.6750011444091797,-5.0449981689453125,20.645000457763672,22.645000457763672,3.9099998474121165,1,0.0026925422427572787,-1.9567288999743242,57.5099983215332,-1.4608719737416056,59.91999816894531,-1.0088908028340706,57.54999923706055,0.0026925422427572787
865,2020-04-22,56.33000183105469,57.27899932861328,55.20800018310547,56.68000030517578,981800.0,0.011129110694148903,1.675715503772813,-0.7142857142857246,60.3094788637783,56.34935961488672,1.6476338796296304,-0.3499943567649808,17.551624536564006,25.342823817157807,34.12098338101875,2.0709991455078125,2.9410476626223954,0.17000198364257812,-6.050026243634591,6.390030210919747,-2.9400121299960063,3.2800160972811625,5.798998641967771,18.447903861110415,-27.30630180996714,3.110014113638583,4,2.0549983978271484,-5.665000915527344,15.554998397827148,17.564998626708984,3.7299995422363352,2,-0.0010651761288943407,-6.183697936940623,55.709999084472656,-1.9567288999743242,57.5099983215332,-1.4608719737416056,59.91999816894531,-0.0010651761288943407
866,2020-04-23,56.68999862670898,57.9900016784668,55.90999984741211,56.34000015258789,1418000.0,0.006390853611792702,-2.438022156787329,-0.9999999999999797,63.571136870829726,55.82695013366504,1.2532567408256838,-0.7184748348382399,16.30685622044293,24.800075472787405,32.09563264111888,2.0800018310546875,3.5406671922844737,0.5119989395141502,-5.712182868488064,6.736180747516364,-2.600091964486957,3.6240898435152573,5.162161834716798,24.366956019970278,-24.27664441990338,3.1120909040011067,4,1.6700019836425852,-6.0249977111816335,13.896251678466804,15.990001678466804,4.900001525878913,3,-0.015170167868889473,1.675715503772813,56.33000183105469,-6.183697936940623,55.709999084472656,-1.9567288999743242,57.5099983215332,-0.015170167868889473
867,2020-04-24,57.77999877929688,58.5,56.209999084472656,57.09000015258789,1152800.0,0.019227380119821724,1.1502345231720357,1.9714332425068724,64.65583279060695,55.470577430916805,0.0738237104102879,-1.9942032007169388,14.346495725965433,23.532445318126342,30.774427206900988,2.2900009155273438,3.2488605560607766,1.6549991607666072,-4.491305857926143,7.801304179459358,-1.4181533485797644,4.728151670112979,3.8063952709960844,49.4424983115455,-3.034531942286712,3.073152509346374,4,0.5800018310546804,-5.4299983978271555,6.862501144409173,9.910001754760735,3.9900016784667898,4,-0.009691892876854902,-2.438022156787329,56.68999862670898,1.675715503772813,56.33000183105469,-6.183697936940623,55.709999084472656,-0.009691892876854902
868,2020-04-27,58.54999923706055,59.39899826049805,57.83000183105469,57.93999862670898,1069200.0,0.013326418726743894,-2.780740699886937,0.8840606151073381,63.45461403616077,55.68938034525459,-0.7271853621327651,-2.8056652667296333,12.678439646780461,22.586690754179187,29.108249962199018,1.6189994812011648,2.8446421899663292,2.359999656677246,-3.863412133263651,8.583411446618143,-0.7517062382932025,5.471705551647695,2.7812590585449186,79.7423189474307,23.50807976938009,3.111705894970449,4,-0.654998779296875,-6.19999885559082,5.057500839233398,9.14000129699707,6.229999542236342,0,0.03672077803406726,1.1502345231720357,57.77999877929688,-2.438022156787329,56.68999862670898,1.675715503772813,56.33000183105469,0.03672077803406726
869,2020-04-28,60.15999984741211,60.43000030517578,59.02000045776367,59.86000061035156,1373100.0,0.027497875855350573,2.3571418840059764,0.4918015358831271,60.83975939630394,56.97671717776982,-2.706452964401336,-4.445096196078424,10.16799670856426,20.802446227773174,27.673900150842222,1.8800010681152344,2.30062108044244,3.8440002441406236,-2.601111171613759,10.289111659895006,0.6214445362634322,7.066555952017815,0.9263281236933594,94.8295585704309,38.32051922795446,3.2225557078771927,4,-1.9109992980957031,-7.809999465942383,2.200000762939453,7.530000686645508,5.649997711181641,1,0.029754004655376365,-2.780740699886937,58.54999923706055,1.1502345231720357,57.77999877929688,-2.438022156787329,56.68999862670898,0.029754004655376365
870,2020-04-29,64.88999938964844,65.41999816894531,60.36999893188477,61.41999816894531,2033300.0,0.07862366280308097,1.2295808379199504,11.56670015131671,64.04405539143258,58.799971980342235,-6.7371661623609,-9.02424265316305,4.551385983857983,15.928409431392225,26.004269265307535,5.259998321533203,1.883833542559529,8.184499740600586,0.6846463678420918,15.684353113359087,4.434573054221339,11.934426426979833,-9.681999206542969,94.42693088497383,40.685256673815445,3.7499266863792493,4,-4.576000213623047,-8.120000839233398,-3.029998779296875,2.8000011444091797,6.3600006103515625,2,-0.08121437058611469,2.3571418840059764,60.15999984741211,-2.780740699886937,58.54999923706055,1.1502345231720357,57.77999877929688,-0.08121437058611469
871,2020-04-30,61.36000061035156,64.44999694824219,60.7400016784668,63.43000030517578,2377600.0,-0.054399735128676796,-1.241690638195866,-0.5965414889406798,55.229679797311555,58.852230345926394,-2.9165943613324714,-4.931124543337198,7.184476462319083,19.28791098722766,23.480689441680568,4.149997711181641,1.4876967741004137,4.136500930786134,-3.1316303027469417,11.40463216431921,0.5024353140195927,7.770566547552676,-5.947760467529299,55.91750312506989,4.2218270946342,3.634065616766538,4,-1.0460014343261719,-4.590002059936523,-0.5174999237060547,6.329999923706055,13.220001220703125,3,-0.021186428033399096,1.2295808379199504,64.88999938964844,2.3571418840059764,60.15999984741211,-2.780740699886937,58.54999923706055,-0.021186428033399096
872,2020-05-01,58.349998474121094,61.0,58.02999877929688,60.540000915527344,884100.0,-0.04905479312727834,-1.098939433969391,1.057972349890719,50.14436982172014,58.89228966376349,-0.17066418566484742,-1.321805703993192,9.22572589850364,22.111215760167525,20.845610287417855,3.3300018310546804,1.7546121010218911,0.7029989242553683,-5.698928583303825,7.104926431814562,-2.4979648295242285,3.903962678034965,-2.7376031707763673,6.851078971810429,-41.60182136542599,3.2009637537795985,5,1.9640007019042969,-1.5799999237060547,1.8500022888183594,9.340002059936523,13.550003051757812,4,0.05552702250547226,-1.241690638195866,61.36000061035156,1.2295808379199504,64.88999938964844,2.3571418840059764,60.15999984741211,0.05552702250547226
873,2020-05-04,57.70000076293945,58.11000061035156,56.61000061035156,57.68000030517578,898800.0,-0.011139635444376572,2.571427922670651,-0.009132618934812296,44.89448556764077,58.57149028175385,0.5689509927392891,-0.08550108786780442,8.88202339006807,22.569799004512575,18.161587892139305,1.7399978637695312,1.9565292243815051,-0.3219987869262724,-5.680901429962304,5.03690385610976,-3.0014501084442884,2.3574525345917436,-1.891453402282714,12.372309360343072,-30.419898985157232,2.6794513215180173,5,2.6139984130859375,-0.9300022125244141,1.2224998474121094,9.989999771118164,12.819995880126953,0,0.0705372554767516,-1.098939433969391,58.349998474121094,-1.241690638195866,61.36000061035156,1.2295808379199504,64.88999938964844,0.0705372554767516
874,2020-05-05,58.97000122070313,60.02000045776367,58.36000061035156,58.36000061035156,1021700.0,0.022010406255997816,-4.442617004777747,30.499332443258034,55.91647670622535,58.08337893091464,-0.21231448409823628,-0.8351974012007375,6.597117972711722,21.116061306040642,15.873031326641495,2.3199996948242188,1.7641614432378674,0.5905015945434613,-3.911837146910294,5.0928403359972165,-1.6606677761834163,2.841670965270339,-2.9692248438806246,26.787755554477954,-18.33203423742814,2.2511693707268785,5,1.6949977874755788,-2.200002670288093,-0.047500610351569605,8.719999313354485,4.289997100830071,1,0.09852463012251023,2.571427922670651,57.70000076293945,-1.098939433969391,58.349998474121094,-1.241690638195866,61.36000061035156,0.09852463012251023
875,2020-05-06,59.0,60.39500045776367,58.88000106811523,59.13000106811523,1071400.0,0.0005087125432572392,-7.189209530584405,-0.21311629186780987,52.989692765020436,56.90766291915806,0.1969688322104517,-0.5881939638042155,5.581606556635876,20.89488620743103,14.544694423137205,1.5149993896484446,1.9246898695164987,0.4255002975463853,-3.808619246570572,4.659619841663343,-1.6915594745120899,2.5425600696048605,-2.8108391873350342,30.48470033203452,-14.741918763890673,2.1170597720584787,5,1.8149986267089844,-2.230001449584961,-0.0774993896484375,8.690000534057617,5.970001220703111,2,0.11542368743379239,-4.442617004777747,58.97000122070313,2.571427922670651,57.70000076293945,-1.098939433969391,58.349998474121094,0.11542368743379239
876,2020-05-07,55.41999816894531,59.97000122070313,55.34000015258789,59.68999862670898,1966200.0,-0.06067799713652011,-1.0902955919114607,32.845887496700584,41.16260769478106,54.29730457517739,3.9983446229812216,2.960063859624462,8.153829186385806,24.265264399974882,13.38619258710223,4.6300010681152415,2.2310544358704547,-3.038001441955565,-7.490240009115915,1.4142371252047852,-5.26412072553574,-0.8118821583753899,10.0,1.4133925532524338,-38.974000752969204,2.2261192835801737,5,4.960000991821289,1.3500003814697266,4.345002174377441,12.270002365112305,10.09999847412108,3,0.2856369966451038,-7.189209530584405,59.0,-4.442617004777747,58.97000122070313,2.571427922670651,57.70000076293945,0.2856369966451038
877,2020-05-08,61.540000915527344,62.00500106811523,56.31499862670898,56.97999954223633,1908700.0,0.11042950106070881,1.0728600006531592,-1.067915897994829,56.90778594436505,53.569879231644535,-1.7122764598676028,-3.070038968912911,1.1759992851977898,17.969257097310845,12.80259682286779,6.585002899169915,2.247385089542618,2.925001335144046,-1.7352205408778048,7.585223211165896,0.5948903971331205,5.255112273154971,3.678397293090825,93.02325448291266,50.29202163247196,2.3301109380109266,5,-1.1600017547607422,-4.535001754760742,-2.046250343322754,6.149999618530273,6.4199981689453125,4,0.2118947143570351,-1.0902955919114607,55.41999816894531,-7.189209530584405,59.0,-4.442617004777747,58.97000122070313,0.2118947143570351
878,2020-05-11,59.65999984741211,61.54999923706055,59.43500137329102,60.75,902900.0,-0.030549253171052282,-1.7467556434093712,-0.23903504919368534,56.75213717571328,53.115698984912235,0.3818970974310574,-1.1381279488677762,2.2411698837065046,19.662610347310647,11.864023029127301,2.114997863769524,2.1192728773411176,0.9750001907348604,-3.704786627081944,5.654787008551665,-1.3648932181735418,3.3148935996432627,5.360830400085447,64.81619056885634,18.151753675390978,2.339893408908401,5,0.7199993133544922,-2.5700016021728516,-0.7125005722045898,8.030000686645508,8.170001983642578,0,0.20516261665726,1.0728600006531592,61.540000915527344,-1.0902955919114607,55.41999816894531,-7.189209530584405,59.0,0.20516261665726
879,2020-05-12,58.22999954223633,60.56999969482422,58.18000030517578,60.11000061035156,1040000.0,-0.023969163741756394,-1.4141413557591345,1.7247713806752363,53.16034202325391,51.90639749955906,1.6867120274321437,0.10259843420629977,2.8306599838474398,20.893836586961967,11.64455078177377,2.3899993896484375,1.8334499932132786,-0.3315000534057617,-4.916800881059665,4.253800774248141,-2.6241504672327096,1.9611503604211862,6.597214103363029,43.36082509629753,-6.588904623780998,2.2926504138269506,5,1.664999008178711,0.1724987030029297,1.0424995422363281,9.460000991821289,9.560001373291016,1,0.21105954314692554,-1.7467556434093712,59.65999984741211,1.0728600006531592,61.540000915527344,-1.0902955919114607,55.41999816894531,0.21105954314692554
880,2020-05-13,54.77999877929688,58.41999816894531,53.88999938964844,57.959999084472656,1271600.0,-0.059247823974943326,1.2097563244912959,1.6914885630165273,47.119156048710764,51.00522819415897,3.9691976351012457,3.6507790721427256,5.419805390262475,24.121706303538865,11.076642770541401,4.529998779296875,1.4489371754243052,-3.7250007629394446,-8.472834060878867,1.0228325349999778,-6.098917411909156,-1.3510841139697334,9.857470596442248,10.967334634200556,-40.474443536086696,2.37391664896971,5,3.167501449584954,4.489999771118157,4.492500305175774,12.910001754760735,11.419998168945305,2,0.15480101736404528,-1.4141413557591345,58.22999954223633,-1.7467556434093712,59.65999984741211,1.0728600006531592,61.540000915527344,0.15480101736404528
881,2020-05-14,54.5099983215332,55.09000015258789,52.27000045776367,53.79999923706055,1114700.0,-0.004928814599859388,2.0160380245201037,-0.2232701309232771,44.94277778112088,50.42727352298127,3.537328839060251,3.880297755532382,4.724567992398754,24.165271562224333,10.57334247693091,2.8199996948242188,1.0141852185971345,-3.843001174926755,-8.903894662945191,1.2178923130916814,-6.373447918935973,-1.3125544309175368,9.697572254762292,23.009735216530604,-27.499993193344817,2.5304467440092173,5,2.62750244140625,4.335000991821289,4.730001449584961,13.180002212524414,11.340000152587905,3,0.19189145516883777,1.2097563244912959,54.77999877929688,-1.4141413557591345,58.22999954223633,-1.7467556434093712,59.65999984741211,0.19189145516883777
882,2020-05-15,52.09000015258789,54.209999084472656,51.72000122070313,54.209999084472656,1289000.0,-0.04439549153296041,1.3490557719817475,-2.985917838836892,40.49441076180103,49.93837632233241,5.560733800820948,5.990764727225198,6.187078067709308,26.316437015550946,10.690664121395022,2.789997100830071,-0.02889301331163807,-5.871499443054198,-11.590613954125324,-0.15238493198307168,-8.73105669858976,-3.0119421875186347,11.401316216595696,3.7639776861507914,-41.269755129430834,2.8595572555355626,5,4.772500991821289,6.479999542236328,6.809999465942383,15.600000381469727,14.450000762939453,4,0.2578229305267392,2.0160380245201037,54.5099983215332,1.2097563244912959,54.77999877929688,-1.4141413557591345,58.22999954223633,0.2578229305267392
883,2020-05-18,56.36999893188477,56.84000015258789,54.02999877929688,54.02999877929688,1416700.0,0.08216545914301077,-1.4017104188504659,-1.1037742129933692,44.82946690622757,48.70648634455488,1.1982420179456952,1.7085808551703465,1.075975139438519,21.795033450230868,10.422832462934887,4.75,-0.5194360595667504,-1.5345006942748967,-7.295135295424757,4.2261339068749635,-4.414817994849827,1.3458166063000334,6.179612225420378,52.542356078128506,13.237088380406803,2.8803173005749314,5,0.49250221252440696,2.200000762939446,2.9787511825561452,11.320001602172844,6.680000305175774,0,0.20560582530066696,1.3490557719817475,52.09000015258789,2.0160380245201037,54.5099983215332,1.2097563244912959,54.77999877929688,0.20560582530066696
884,2020-05-19,55.86000061035156,57.41999816894531,55.38000106811523,56.099998474121094,1503800.0,-0.009047336015554519,-2.4000038147069387,-0.10256318295710748,36.07770784100841,46.827376908553546,1.364148346306422,2.350926323744872,1.0538645286553674,22.063958764599917,9.792427109530875,2.0399971008300852,-0.6502329872703214,-2.051999092102051,-7.800982450522383,3.6969842663182817,-4.926490771312217,0.8224925871081155,5.8232417520254245,61.79106381137392,28.241423153136864,2.874491679210168,5,1.0025005340576172,2.7099990844726562,2.534998893737793,11.829999923706055,8.0,1,0.21428573379723392,-1.4017104188504659,56.36999893188477,1.3490557719817475,52.09000015258789,2.0160380245201037,54.5099983215332,0.21428573379723392
885,2020-05-20,56.27000045776367,56.5099983215332,54.03499984741211,56.06999969482422,2020100.0,0.007339775204659338,6.279444846485692,-0.8333439298089456,41.31695681661382,46.84452681097941,0.588008941945489,2.0408355429401297,0.12650350143219669,21.396695764033467,9.279819681770537,2.4749984741210938,-0.5388970162766071,-1.6389991760253935,-7.3915200899485,4.113521737897713,-4.515259632986947,1.2372612809361598,4.616182613279406,79.82459075638123,47.07588487096294,2.876260456961554,5,0.5925006866455078,2.299999237060547,1.0899991989135742,11.420000076293945,6.25999832153321,2,0.20472721457343157,-2.4000038147069387,55.86000061035156,-1.4017104188504659,56.36999893188477,1.3490557719817475,52.09000015258789,0.20472721457343157
886,2020-05-21,55.83000183105469,56.15999984741211,55.02999877929688,56.11999893188477,1449700.0,-0.007819417507189286,5.108131514645349,-1.4499799729157883,45.28796401573242,45.55343548557579,1.2206468396652284,2.5435089262436463,0.07527065487288098,21.575538281831314,8.890014772250831,1.2400016784667898,-0.9238616850614321,-2.0359979629516616,-7.839515930410229,3.767520004506906,-4.937756946680949,0.8657610207776258,4.322886691961195,72.10531247072048,34.59027317502525,2.901758983729285,5,0.8049983978271484,2.7399978637695312,0.39999866485595703,11.85999870300293,7.429996490478516,3,0.18574233883365787,6.279444846485692,56.27000045776367,-2.4000038147069387,55.86000061035156,-1.4017104188504659,56.36999893188477,0.18574233883365787
887,2020-05-22,57.22000122070313,57.36000061035156,55.72000122070313,56.20000076293945,1291900.0,0.024896997027775036,1.523077464809386,-3.5172781205192685,49.12663837293998,44.7061578408232,-0.946077950981028,1.169358447107733,-1.5397764091007673,19.939713929577884,8.47771641784475,1.6399993896484304,-1.2060759749598162,-0.6179986953735295,-6.428662882652787,5.1926654919057285,-3.5233307890131584,2.2873333982660995,2.258256318127728,94.10038394541064,51.198854664341965,2.9053320936396276,5,-1.0750007629394602,1.3499984741210866,-1.4475011825561594,10.469999313354485,6.709999084472649,4,0.15082133990405278,5.108131514645349,55.83000183105469,6.279444846485692,56.27000045776367,-2.4000038147069387,55.86000061035156,0.15082133990405278
888,2020-05-26,60.70000076293945,60.97000122070313,58.849998474121094,59.72000122070313,1923800.0,0.06081788654309217,1.7894764580546387,0.9607834337495703,52.913438232159464,44.67872408625714,-4.764027636035905,-2.2570287079068265,-5.224822234938372,16.22236881323778,7.932028521488105,3.75,-0.7621259215048397,2.7545007705688462,-3.189644821588253,8.698646362725945,-0.21757202550970334,5.726573566647396,-8.979999542236321,96.10669928915169,49.05323472218852,2.972072796078549,5,-4.354999542236321,-2.1300010681152344,-5.288750648498535,6.989999771118164,2.7199974060058594,1,0.09621087445115029,1.523077464809386,57.22000122070313,5.108131514645349,55.83000183105469,6.279444846485692,56.27000045776367,0.09621087445115029
889,2020-05-27,61.95000076293945,62.86999893188477,60.0,61.72999954223633,1957400.0,0.02059308046604169,1.7864100322953271,0.2244911463949164,54.77191973067323,45.529031162030755,-6.069081396147844,-3.5479560322649633,-6.301736344689466,14.77085865651199,7.724939199359819,2.8699989318847727,-1.2762015279924128,3.9150007247924776,-2.2203657601775006,10.050367209762449,0.8473174823074885,6.982683967277467,-10.044999542236319,89.58689004776245,38.7671531788308,3.0676832424849865,5,-4.655000686645501,-3.3800010681152344,-6.747500419616699,5.739999771118164,1.5099983215332031,2,0.01775623019490169,1.7894764580546387,60.70000076293945,1.523077464809386,57.22000122070313,5.108131514645349,55.83000183105469,0.01775623019490169
890,2020-05-28,59.61999893188477,62.58000183105469,59.07500076293945,62.58000183105469,2104300.0,-0.03761100568780884,1.368241645370109,-13.45448397836035,57.08024407374688,46.87763852787809,-3.330570285318089,-1.72126286754213,-3.844399036391046,16.73254679505748,7.9761575995491105,3.5050010681152344,-1.7373256137265045,1.848498916625985,-3.441720244908481,7.138718078160451,-0.796610664141248,4.493608497393218,-7.2763978027343725,58.54591917415698,1.4156147070545728,2.6451095807672322,5,-2.3249988555908203,-1.049999237060554,-5.094998359680183,8.070001602172844,4.43000411987304,3,0.07111710423394912,1.7864100322953271,61.95000076293945,1.7894764580546387,60.70000076293945,1.523077464809386,57.22000122070313,0.07111710423394912
891,2020-05-29,60.06000137329102,60.349998474121094,58.0,58.959999084472656,6912000.0,0.007380114882406197,1.7976230753336164,-0.3716220308861334,46.91409597479437,47.590936884877344,-3.2413786751070717,-2.3859821640465597,-3.8875557441757067,15.968716115614619,8.197847854802697,2.3499984741210938,-1.9770438560884287,2.353501319885261,-2.78071601369318,7.487718653463702,-0.21360734690395589,4.920609986674478,-7.295344332031249,60.69932226412759,7.774250463944831,2.56710866678922,5,-1.6100025177001953,-1.490001678466804,-5.535000801086433,7.6299991607665945,2.989997863769524,4,0.041125496995148,1.368241645370109,59.61999893188477,1.7864100322953271,61.95000076293945,1.7894764580546387,60.70000076293945,0.041125496995148
892,2020-06-01,61.59000015258789,63.52000045776367,60.43000030517578,60.91999816894531,2174800.0,0.02547450456731526,-2.745459925971651,0.6090914450389926,54.0837929105062,48.61919532979719,-3.667794790679686,-3.8586367908892356,-5.117252169567351,14.112355118354401,8.56351535267146,3.459999084472649,-1.6742529259961643,3.7215000152587905,-1.6949173964343913,9.137917426951972,1.013291309412196,6.429708721105385,-8.421129435703115,65.03622925499383,13.052869842486217,2.7082087058465927,6,-2.8125,-3.020000457763672,-7.0774993896484375,6.100000381469727,0.2599983215332031,0,0.02711476156531778,1.7976230753336164,60.06000137329102,1.368241645370109,59.61999893188477,1.7864100322953271,61.95000076293945,0.02711476156531778
893,2020-06-02,61.77000045776367,62.81999969482422,60.599998474121094,62.81000137329102,1573900.0,0.0029225573101125946,3.188691195946335,-1.552235576786223,57.908850201013095,51.04487781424216,-3.353954999287005,-3.919019177555924,-4.950626160828669,13.602927588349303,8.681164974230219,2.220001220703125,-1.2208581504668814,3.698000335693358,-1.990743144649457,9.386743816036173,0.8536285955219469,6.542372075864769,-7.980061956426162,68.2971040783395,14.594203486930283,2.844371740171409,6,-2.9925003051757812,-3.200000762939453,-6.414999961853027,5.920000076293945,-1.8100013732910156,1,0.03496842854791704,-2.745459925971651,61.59000015258789,1.7976230753336164,60.06000137329102,1.368241645370109,59.61999893188477,0.03496842854791704
894,2020-06-03,64.77999877929689,65.41000366210939,62.599998474121094,62.7400016784668,1708100.0,0.0487291290145182,-1.4224146010605474,-1.9615339471078022,72.78943109531912,54.54181940076497,-5.549139546316582,-6.8211534659328095,-7.574454011002949,10.28516520452645,9.398350703845457,3.6400032043457173,-0.24464713898007062,6.417498779296892,-0.009772029900133816,12.84476958849391,3.203863374698379,9.631134183895405,-10.406256560573809,91.49791401542765,31.051285164861866,3.21363540459851,6,-4.55999755859375,-6.2099990844726705,-9.65749835968019,2.910001754760728,-1.770000457763686,2,-0.0209941438094966,3.188691195946335,61.77000045776367,-2.745459925971651,61.59000015258789,1.7976230753336164,60.06000137329102,-0.0209941438094966
895,2020-06-04,65.80999755859375,65.87999725341797,63.97000122070313,64.34999847412111,1536100.0,0.01589995058206206,1.3874973177884182,0.7156868428286275,74.88987368978974,57.83092047566023,-5.680994920736211,-7.710106553770743,-8.434655665250858,8.955217051169882,10.266311312729178,1.9099960327148366,0.3471275027086662,7.106997680664065,-0.1326825690059792,14.346677930334103,3.487157555829043,10.726837805499088,-10.553354424399764,99.11167869006736,32.52794049871767,3.6198401248350196,6,-5.009998321533203,-7.009998321533203,-10.510497093200684,1.8800029754638672,-2.009998321533203,3,-0.035708836974637115,-1.4224146010605474,64.77999877929689,3.188691195946335,61.77000045776367,-2.745459925971651,61.59000015258789,-0.035708836974637115
896,2020-06-05,71.25,71.37000274658203,67.77999877929689,69.30000305175781,3251700.0,0.08266224955505819,2.278538780970417,1.3356151856400202,87.24728184252862,62.06654752783674,-9.726488211014733,-12.546630164540744,-13.679733776791053,3.2318780776856215,10.837466290899242,5.560005187988281,1.511209385293654,11.755500030517581,2.775038525538889,20.735961535496273,7.265269278028235,16.245730783006927,-14.931021453883616,98.90308299998325,23.366241311830137,4.490230752489347,6,-6.564998626708984,-9.704998016357422,-12.708001136779785,-3.559999465942383,-5.099998474121108,4,-0.10105258874725875,1.3874973177884182,65.80999755859375,-1.4224146010605474,64.77999877929689,3.188691195946335,61.77000045776367,-0.10105258874725875
897,2020-06-08,74.58000183105469,74.80999755859375,71.25,71.31999969482422,4498500.0,0.04673686780427633,-1.0941152711238766,1.6717985836691576,86.75818038481778,65.82707443368767,-11.549568037622912,-15.652109686500317,-16.85301457618867,-0.35603128956330465,12.06074333969295,3.55999755859375,2.5848661792510583,14.4335018157959,3.213524490527533,25.653479141064267,8.823513153161713,20.043490478430087,-16.454900380882428,98.38145149642986,19.11242799881211,5.609988662634184,6,-8.175003051757812,-11.31500244140625,-16.038002967834473,-6.89000129699707,-6.319999694824219,0,-0.15459911921312275,2.278538780970417,71.25,1.3874973177884182,65.80999755859375,-1.4224146010605474,64.77999877929689,-0.15459911921312275
898,2020-06-09,71.9000015258789,73.48999786376953,71.01000213623047,73.37999725341797,3542400.0,-0.035934570117693965,1.9176472700182208,-0.4539861220000234,79.76985794714366,68.6046231244066,-7.949776456073145,-12.657034970339737,-13.992945529412005,2.0445059935259593,13.325814939822326,3.5699996948242188,3.5748189725469643,11.141501426696777,-1.2417191083675476,23.524721961761102,4.949891159164608,17.33311169422894,-11.439014620527637,76.16710687214172,-5.09329630367823,6.191610267532164,6,-5.495002746582031,-8.635002136230469,-13.358002662658691,-4.210000991821289,-4.980003356933594,1,-0.1397775081846212,-1.0941152711238766,74.58000183105469,2.278538780970417,71.25,1.3874973177884182,65.80999755859375,-0.1397775081846212
899,2020-06-10,70.5199966430664,71.41999816894531,69.16000366210939,71.33999633789062,1858600.0,-0.01919339156503075,3.612217888533342,0.5540554473003206,75.52847074144384,70.65442608748404,-5.840462471680013,-10.866201116935287,-12.45776782448462,3.132269927682941,14.217155815028937,2.739997863769517,4.4008881203595465,9.146996688842776,-3.9093670724407588,22.20336045012631,2.6188148082010088,15.675178569484544,-8.050148246261188,60.42433242775296,-20.149472212718265,6.528181880641766,6,-4.114997863769531,-7.254997253417969,-11.977997779846191,-2.934995651245117,-4.119995117187514,2,-0.14974472576966602,1.9176472700182208,71.9000015258789,-1.0941152711238766,74.58000183105469,2.278538780970417,71.25,-0.14974472576966602
900,2020-06-11,63.2599983215332,68.18000030517578,63.11000061035156,68.08000183105469,1973400.0,-0.1029494989666454,1.0199200129486923,5.878055248001935,60.69679665449033,72.18583727411692,2.224051980947408,-3.0971196033417954,-5.106350661278633,10.062827451024631,13.83505318576308,7.409996032714844,4.71856712437264,1.462998390197754,-11.237798048997234,14.163794829392742,-4.88739982939974,7.813396609795248,11.549999237060547,1.2820320538987522,-77.04326808884306,6.350398219597496,6,4.3600006103515625,0.005001068115234375,-4.542499542236328,4.325002670288086,1.7400016784667969,3,-0.003951944461479728,3.612217888533342,70.5199966430664,1.9176472700182208,71.9000015258789,-1.0941152711238766,74.58000183105469,-0.003951944461479728
901,2020-06-12,64.97000122070311,66.62999725341797,62.86999893188477,65.41000366210939,1142700.0,0.027031345945955243,1.6111193527706937,0.09128674710238137,61.05563143831999,72.96048599942957,1.4346453664255705,-4.198568592675059,-6.50652820769551,8.018805833673099,13.140618170946139,3.759998321533196,4.940074867424279,2.650001144409167,-9.642234788469736,14.942237077288077,-3.496116822030288,8.796119110848622,9.605996398925797,17.58796089072216,-56.31533006307656,6.146117966439454,6,2.734996795654311,-1.7050018310546733,-6.177502632141099,2.6149997711181783,0.9700012207031392,4,-0.018008341721713506,1.0199200129486923,63.2599983215332,3.612217888533342,70.5199966430664,1.9176472700182208,71.9000015258789,-0.018008341721713506
902,2020-06-15,65.51999664306639,65.81999969482422,62.11999893188477,63.06000137329102,1084500.0,0.008465374973519735,1.4183000669441623,-5.590867318629082,57.503105379090194,72.91540324143813,1.6771115415751012,-3.890291615302914,-6.69781291763978,7.1347584494573795,12.256464743837657,3.700000762939446,5.313716835163746,2.528496742248521,-8.843577959840744,13.900571444337793,-3.1575406087961113,8.214534093293153,8.587761029052743,29.903236856487688,-39.48989504011697,5.686037351044636,6,2.9450016021728658,-2.2549972534179545,-6.944997787475572,2.065004348754897,2.640007019042997,0,0.009615459632035472,1.6111193527706937,64.97000122070311,1.0199200129486923,63.2599983215332,3.612217888533342,70.5199966430664,0.009615459632035472
903,2020-06-16,67.95999908447266,68.98000335693361,66.22000122070311,68.44000244140625,1106200.0,0.03724057641056788,2.538452509622269,-0.19512369102133456,59.02130996279326,71.38561200449082,0.23188431437179702,-5.710247546971402,-8.753671892164647,4.376291373212467,12.197594319188138,3.460006713867216,6.1314140027386514,4.3889991760253935,-6.74099536950277,15.518993721553564,-1.1759980967386952,9.953996448789482,5.428493063232423,62.79570571700109,-3.8760372941189516,5.564997272764085,6,0.5049991607666016,-4.694999694824219,-9.267499923706055,-0.9174976348876953,0.7600021362304545,1,0.004414406353727474,1.4183000669441623,65.51999664306639,1.6111193527706937,64.97000122070311,1.0199200129486923,63.2599983215332,0.004414406353727474
904,2020-06-17,67.83000183105469,68.87999725341797,67.37000274658203,68.12000274658203,1352300.0,-0.0019128495463395234,-1.495860577438413,0.6041643487244696,63.195116893907404,70.08619458272612,0.9387413526688277,-4.88812471117491,-8.285346942925791,4.187028329249841,12.276462065551069,1.5099945068359375,6.690739523348313,3.6605018615722713,-7.001089201796702,14.322092924941245,-1.6702936701122155,8.991297393256758,4.882380723701175,83.23614017390764,14.894736858246446,5.330795531684485,6,0.6349964141845703,-4.56500244140625,-9.095003128051758,-1.8800029754638672,-0.04000091552734375,2,-0.013415946300221804,2.538452509622269,67.95999908447266,1.4183000669441623,65.51999664306639,1.6111193527706937,64.97000122070311,-0.013415946300221804
905,2020-06-18,67.79000091552734,67.91000366210939,66.44999694824219,66.76999664306639,850100.0,-0.0005897230494991135,1.3174530129819506,-3.5172450080240423,62.585475109879035,67.34599383465394,1.4406410822578977,-4.153789985542716,-8.006247903384121,3.9084466432065454,12.019864451928369,1.4600067138672017,7.19780026464791,3.0445009231567326,-7.049798177135244,13.13880002344871,-2.002648626989256,8.091650473302721,4.286838621856248,82.65303682515055,12.793695052270593,5.0471495501459875,6,0.6749973297119141,-4.525001525878906,-8.641252517700195,-4.035001754760742,2.7099990844726562,3,-0.02050448990818754,-1.495860577438413,67.83000183105469,2.538452509622269,67.95999908447266,1.4183000669441623,65.51999664306639,-0.02050448990818754
906,2020-06-19,66.19999694824219,69.30999755859375,66.19000244140625,68.90000152587889,1356900.0,-0.02345484504811335,-1.294119462014221,-2.6470522237347467,57.49105554765563,64.09409107496924,2.502090675776671,-1.8414714102052017,-6.276122651839344,5.147748253395761,11.847913133166072,3.1199951171875,7.079852511553028,0.9359972000122099,-8.254996870763605,10.126991270788032,-3.659499835375698,5.5314942354001175,5.279432152811481,56.745463082583655,-13.15704694287669,4.59549703538791,6,1.605001449584961,-2.93499755859375,-7.59124755859375,-2.444997787475586,-3.779998779296875,4,-0.018126842954092504,1.3174530129819506,67.79000091552734,-1.495860577438413,67.83000183105469,2.538452509622269,67.95999908447266,-0.018126842954092504
907,2020-06-22,65.84999847412111,66.13999938964844,64.84500122070311,66.06999969482422,868300.0,-0.005286986257638682,6.194422074344164,0.08148179544779748,56.5934020545852,61.518929309129426,1.6578496695683782,-0.8556550598133157,-5.808135606871666,5.135221568516869,11.86590645201721,1.3549957275390767,6.804517937639503,0.1544988632202262,-8.220487787001488,8.529485513441934,-4.032994461890624,4.3419921883310835,5.067864816782432,22.50835560355195,-45.6310351076976,4.187493325110855,6,0.9200000762939311,-2.5849990844726705,-7.858748435974135,-2.1599979400634908,-6.039997100830085,0,0.0013668028757891637,-1.294119462014221,66.19999694824219,1.3174530129819506,67.79000091552734,-1.495860577438413,67.83000183105469,0.0013668028757891637
908,2020-06-23,66.54000091552734,67.41000366210939,66.26000213623047,66.55000305175781,1529300.0,0.010478397226955316,-3.035095233633651,0.04546400332917481,53.07477550341454,59.024074282681724,0.14256612370178345,-1.1443793401443827,-6.36518550778618,4.081908176093222,12.865121861308637,1.5600051879882812,5.617604419340992,0.5525012969970646,-7.489752906939984,8.594755500934113,-3.4686258049714525,4.573628398965589,3.849990513835067,37.9619503926623,-26.09820073330198,4.021127101968524,6,-0.8250026702880859,-2.1200027465820312,-8.823750495910645,-2.8700008392333984,-7.220001220703125,1,0.024346298832166324,6.194422074344164,65.84999847412111,-1.294119462014221,66.19999694824219,1.3174530129819506,67.79000091552734,0.024346298832166324
909,2020-06-24,63.04999923706055,66.01999664306639,61.86000061035156,65.47000122070311,1390000.0,-0.05244967884652363,1.3636389251635177,241.94851258581093,45.55985015659521,57.34219133847115,2.7507906180855457,2.563699019868892,-2.858704826063601,7.19754978281054,13.154376739521856,4.680000305175781,4.06001811290399,-2.9925003051757812,-10.932894195493333,4.94789358514177,-6.962697250334557,0.9776966399829945,6.843792642453209,15.973142472088695,-41.84995640943664,3.9701969451587766,6,2.5349998474121094,1.3724994659423828,-5.333748817443848,0.4525012969970703,-2.9699974060058594,2,0.08992866062256444,-3.035095233633651,66.54000091552734,6.194422074344164,65.84999847412111,-1.294119462014221,66.19999694824219,0.08992866062256444
910,2020-06-25,63.86000061035156,64.05999755859375,61.97999954223633,62.33000183105469,977800.0,0.012846968804004266,1.155446538692641,-0.6322303823048672,36.03025334770176,54.561593772846905,2.2739837377378933,2.2004532409486757,-3.488055476443776,6.007072294433414,13.679991526071897,2.079998016357422,2.7491695160934313,-2.3944990158081083,-9.822790859827649,5.033792828211432,-6.108644937817871,1.3196469062016618,5.391087967629218,26.84564858072722,-24.716117587088036,3.714145922009769,6,1.7249984741210938,0.5624980926513672,-6.143750190734863,-2.2650012969970703,-3.7299995422363352,3,0.06154087484519599,1.3636389251635177,63.04999923706055,-3.035095233633651,66.54000091552734,6.194422074344164,65.84999847412111,0.06154087484519599
911,2020-06-26,62.52999877929688,63.68999862670898,61.77000045776367,63.68999862670898,1970000.0,-0.02082683711780442,2.3103421060420493,-0.758170439812497,25.357879272770816,50.989901983255876,3.6000571565661446,3.9262920012467717,-2.0420032043140495,6.936538876638785,14.374908347869031,2.0900001525878906,1.5286765661933686,-3.8480007171630817,-10.91605743310415,3.220055998777987,-7.382029075133623,-0.3139723591925474,6.1298027612735595,13.475139889062806,-30.835578936512658,3.534028357970535,6,3.010000228881829,2.3899993896484304,-4.813748359680183,-3.0049991607666087,-0.7899971008300852,4,0.12745884177662758,1.155446538692641,63.86000061035156,1.3636389251635177,63.04999923706055,-3.035095233633651,66.54000091552734,0.12745884177662758
912,2020-06-29,63.2599983215332,64.11499786376953,61.95000076293945,63.2400016784668,985900.0,0.011674389196981938,1.5028930029900245,-0.017238487669647383,30.800002644855397,47.85420117015167,2.811413698321701,3.507658916098535,-2.7214807768876597,5.801392490979637,14.518833677838511,2.164997100830078,1.247377035458328,-3.2015010833740263,-10.067976792890732,3.66497462614268,-6.6347389381323865,0.2317367713843268,4.710823110756564,26.418386830373837,-13.290058773547063,3.4332378547583535,6,2.280000686645508,2.0050010681152344,-5.657498359680176,-6.229997634887695,-0.45999908447265625,0,-0.013278535802647373,2.3103421060420493,62.52999877929688,1.155446538692641,63.86000061035156,1.3636389251635177,63.04999923706055,-0.013278535802647373
913,2020-06-30,63.93000030517578,64.54000091552734,62.86999893188477,63.41999816894531,873400.0,0.010591242513746879,-1.0745358391857023,25.50438763830599,34.87839891318808,44.70789917229397,1.6870506063957293,3.170319752641632,-3.2544402707803,4.716606002717299,14.708398491991847,1.670001983642571,0.8265086876523355,-2.6394990921020565,-9.258775034909974,3.9797768507058606,-5.949137063506015,0.6701388793019021,3.4207390296613767,50.82357143947074,13.168144951286337,3.309637971403959,6,1.6099987030029297,2.4749984741210938,-6.572500228881836,-7.899999618530273,-0.43000030517578125,1,-0.06444547023647051,1.5028930029900245,63.2599983215332,2.3103421060420493,62.52999877929688,1.155446538692641,63.86000061035156,-0.06444547023647051
914,2020-07-01,63.41999816894531,64.51000213623047,62.95000076293945,63.86999893188477,784300.0,-0.007977508740746542,-1.2446134382058243,-0.8823507412449464,50.53191394922551,43.368614598888016,1.682657240756967,3.7663106526995307,-2.5524681615310385,4.784209091698756,14.359252206947215,1.5600013732910156,0.5176274128662897,-3.0815011978149442,-9.80529918432174,3.6422967886918514,-6.443400191068335,0.28039779543845356,3.372667278184494,59.566694530936914,16.595208532931615,3.361898993253397,7,2.1200008392333984,2.9850006103515625,-5.962497711181641,-9.424997329711914,-0.6699981689453125,2,-0.06464835371327282,-1.0745358391857023,63.93000030517578,1.5028930029900245,63.2599983215332,2.3103421060420493,62.52999877929688,-0.06464835371327282
915,2020-07-02,63.459999084472656,64.70999908447266,63.27999877929688,64.70999908447266,757200.0,0.0006307303166548373,1.2880004882812386,2.7777730682829214,44.35302556330228,41.90883348951542,1.0771242397631795,3.7325991026420553,-2.416063884546986,4.2954746024919075,13.914565567429909,1.4300003051757741,-0.07758194070045477,-2.9240003585815373,-9.779522244369602,3.9315215272065274,-6.351761301475577,0.503760584312495,2.830399863720544,57.48297333732968,10.833824258176307,3.4277609428940337,7,1.1300029754638672,2.9449996948242188,-5.527499198913574,-10.749998092651367,1.1100006103515625,3,-0.05326185474599199,-1.2446134382058243,63.41999816894531,-1.0745358391857023,63.93000030517578,1.5028930029900245,63.2599983215332,-0.05326185474599199
916,2020-07-06,64.05000305175781,65.0,63.45000076293945,64.86000061035156,775200.0,0.009297257733959174,1.844044852591203,0.647998046875,44.519047288525016,40.567238515508734,0.16770751808222428,2.714717380864059,-2.8307752170386777,3.2468304152408507,12.476152066593096,1.5499992370605469,-0.8335534293803164,-1.973996543884283,-8.501975782799633,4.553982695031067,-5.237986163341958,1.289993075573392,1.7883560473924405,68.85255128267664,19.25545981579294,3.263989619457674,7,0.5399990081787109,2.3549957275390625,-6.1175031661987305,-11.810003280639648,0.15999603271484375,0,-0.06120221384649882,1.2880004882812386,63.459999084472656,-1.2446134382058243,63.41999816894531,-1.0745358391857023,63.93000030517578,-0.06120221384649882
917,2020-07-07,63.04999923706055,63.70000076293945,62.459999084472656,63.58000183105469,1085100.0,-0.015612861312265358,2.2207816656840937,0.6543261623087936,29.490428058022744,37.946755466020754,0.8144061941332978,2.958306573593731,-1.6986240837630362,3.787622384719839,10.34721529804866,1.5900039672851562,-1.635623775565378,-2.397500228881839,-7.657305956176899,2.862305498413221,-5.027403092529369,0.23240263476569112,2.3815239979510494,23.22834409157673,-23.678912491863755,2.629902863647529,7,0.8449993133544851,4.569999694824219,-4.539999961853027,-10.809999465942383,1.3299980163574219,1,-0.020777122513012447,1.844044852591203,64.05000305175781,1.2880004882812386,63.459999084472656,-1.2446134382058243,63.41999816894531,-0.020777122513012447
918,2020-07-08,61.849998474121094,63.08000183105469,60.72999954223633,62.6500015258789,1326800.0,-0.019032526208725087,1.8313218126666053,1.5094323326399601,27.070581131792792,35.89239224104271,1.4294939443619867,3.5487267722342324,-0.4025187385149067,4.50751049351949,8.350721214669957,2.3500022888183594,-2.2043965703514914,-3.0950008392333928,-7.629511660824775,1.4395099823579898,-5.362256250029077,-0.8277454284377015,3.2153724831657087,26.229480370391876,-15.418068717919226,2.2672554107956913,7,1.0150012969970703,5.854999542236328,-3.176248550415039,-9.60999870300293,2.8400039672851562,2,0.015359754023873462,2.2207816656840937,63.04999923706055,1.844044852591203,64.05000305175781,1.2880004882812386,63.459999084472656,0.015359754023873462
919,2020-07-09,59.959999084472656,61.36000061035156,58.97999954223633,61.27999877929688,1589400.0,-0.030557792017395724,2.2162103646120617,1.6499933243052745,23.707219220511632,34.52316622691047,3.168258184035075,4.856003845389594,1.5117016710596545,5.900255375154586,6.947623721915429,2.8699989318847656,-2.8044515779818227,-4.457000350952143,-8.70862417675528,-0.2053765251490134,-6.582812263853711,-2.3311884380505745,4.585127303008093,16.279060925526593,-19.347889914046455,2.1258119129015647,7,2.030000686645508,6.934999465942383,-1.2862491607666016,-6.034999847412109,4.690002441406236,3,0.0590393757434875,1.8313218126666053,61.849998474121094,2.2207816656840937,63.04999923706055,1.844044852591203,64.05000305175781,0.0590393757434875
920,2020-07-10,63.0099983215332,63.09000015258789,59.7599983215332,59.93999862670898,994800.0,0.05086723288243644,1.0619184954755139,-2.3257578822645364,40.244662987607,36.177253306336716,-0.016755764682301333,1.8828496000344046,-1.6306212555438293,2.354511923678757,6.7743001731877595,3.3300018310546875,-3.2840775115375607,-1.3945011138916072,-5.661888458283116,2.872886230499901,-3.5281947860873686,0.739192558304147,0.7560103076133302,66.94349622680845,32.58389026590014,2.1336936721957547,7,-1.019998550415039,3.885000228881836,-3.614997863769524,-9.084999084472656,0.44000244140625,4,-0.004126302625917511,2.2162103646120617,59.959999084472656,1.8313218126666053,61.849998474121094,2.2207816656840937,63.04999923706055,-0.004126302625917511
921,2020-07-13,63.79999923706055,64.63999938964844,63.00500106811523,63.68000030517578,873000.0,0.012537707293627465,-1.2244914376762885,0.039087603847998496,43.89518523979735,37.632273594663594,-0.6790738586729717,1.0547799106999065,-2.3918696733076104,1.0925978516200132,6.4994285853781335,1.6349983215332102,-3.222452957516275,-0.5460000991821232,-4.812824581829844,3.7208243834655974,-2.6794123405059764,1.587412142141737,-4.819999694824219,85.1590075047094,47.26375361870654,2.1334122413238594,7,-1.8099994659423828,3.094999313354492,-4.0,-9.645000457763672,-0.5200004577636648,0,0.012068972836544845,1.0619184954755139,63.0099983215332,2.2162103646120617,59.959999084472656,1.8313218126666053,61.849998474121094,0.012068972836544845
922,2020-07-14,66.15000152587889,66.23000335693361,63.09000015258789,63.63000106811523,1202400.0,0.03683389211473931,1.343282371143813,21.00019073656096,48.94309222129269,39.195017295564114,-2.8787490213342366,-1.312917971050851,-4.588183206854673,-1.7295446705330875,6.539102014412661,3.1400032043457173,-2.868157763987192,1.7725019454955913,-2.5398747823436167,6.084878673334799,-0.38368641842401985,3.9286903094151953,-7.056801986694325,98.89652704881982,58.48946164240998,2.1561883639196044,7,-3.545000076293924,0.744997024536147,-3.034999847412095,-6.405000686645494,-2.090003967285142,1,-0.029327322700775427,-1.2244914376762885,63.79999923706055,1.0619184954755139,63.0099983215332,2.2162103646120617,59.959999084472656,-0.029327322700775427
923,2020-07-15,68.26000213623047,68.80000305175781,66.97000122070311,67.77999877929689,1308900.0,0.0318972118167844,1.3461483912301562,0.19047748799202643,65.26068298425653,40.83154718834533,-4.816447315517486,-3.582992611744075,-6.495853366363775,-4.302931823369903,6.201696935910208,2.6500015258789205,-2.041907557772987,3.86750240325928,-0.49908943311667997,8.23409423963524,1.6842064850713,6.05079832144726,-8.881330444335937,94.50101097210649,48.896328291205606,2.1832959181879814,7,-4.370000839233398,-2.025003433227539,-3.4250030517578125,-6.795003890991211,-5.920001983642578,2,-0.056841558180278806,1.343282371143813,66.15000152587889,-1.2244914376762885,63.79999923706055,1.0619184954755139,63.0099983215332,-0.056841558180278806
924,2020-07-16,66.91999816894531,68.36000061035156,66.69000244140625,67.83999633789061,1104700.0,-0.019630880828436448,-1.4203053992193633,-1.916649447667515,58.693164330889914,42.424895940299514,-3.271824707183484,-2.439746460831884,-5.005860470370152,-3.4464751329573744,5.814147238206948,1.6699981689453125,-1.4720316465386105,2.572998619079584,-1.6596877892237671,6.8056850273829355,0.4566554149279085,4.68934182323126,-6.976046595458982,79.20349669146923,29.93601171646631,2.116343204151675,7,-3.029996871948242,-1.7199993133544922,-2.0849990844726562,-5.454999923706055,-5.439998626708984,3,-0.033323308256961504,1.3461483912301562,68.26000213623047,1.343282371143813,66.15000152587889,-1.2244914376762885,63.79999923706055,-0.033323308256961504
925,2020-07-17,66.40000152587889,67.43000030517578,66.08000183105469,67.26000213623047,1004400.0,-0.007770422254848919,1.2500031789224724,0.9347851326024879,61.52471417062102,44.31441448275463,-2.5601596061102256,-2.1388862352059306,-4.339791956505977,-3.3932094600863962,5.565909775903656,1.3499984741210938,-1.064609928410789,2.1225019454955856,-1.9132127278423354,6.158216618833507,0.10464460882663218,4.140359282164546,-5.924686863696273,58.58497490331585,4.59212907537507,2.0178573366689587,7,-2.5100002288818217,-2.255002975463853,-1.5650024414062358,-4.935003280639634,-2.7400016784667827,4,-0.026355421081096675,-1.4203053992193633,66.91999816894531,1.3461483912301562,68.26000213623047,1.343282371143813,66.15000152587889,-0.026355421081096675
926,2020-07-20,65.0,66.53500366210939,64.76000213623047,66.23000335693361,849500.0,-0.021084359844980582,-1.0760262879629672,1.4302354464966838,54.98281749401742,47.146902197865145,-1.130068262174504,-0.8784326627949355,-2.691563197768261,-2.4531786652603813,4.8714586815427525,1.7750015258789205,-1.056597799785017,0.7825002670288086,-3.167642368236244,4.732642902293861,-1.1925710506037177,2.757571584661335,-4.025204034442872,33.45006790959372,-23.038075561618996,1.9750713176325263,7,-1.1099987030029297,-0.8550014495849609,0.44249916076660156,-3.535001754760742,-2.0699996948242188,0,-0.02384614210862379,1.2500031789224724,66.40000152587889,-1.4203053992193633,66.91999816894531,1.3461483912301562,68.26000213623047,-0.02384614210862379
927,2020-07-21,65.94000244140625,67.26000213623047,65.29000091552734,65.29000091552734,877400.0,0.01446157602163467,-5.0615279880746975,-0.5284550828376247,55.66835878685439,50.324433048427544,-1.8070421507369332,-1.9092339205368347,-3.5645937536752825,-3.803016930190381,4.561262559612456,2.2600021362304688,-0.9156656119903914,1.7180025100708036,-2.240167877739637,5.676172897881251,-0.2610826838344167,3.697087703976024,-4.495694050677081,29.207921726962162,-26.84023506347949,1.9790851939052236,7,-2.0500011444091797,-1.795003890991211,-0.4550037384033203,-4.475004196166992,-4.490001678466797,1,-0.04033975680351276,-1.0760262879629672,65.0,1.2500031789224724,66.40000152587889,-1.4203053992193633,66.91999816894531,-0.04033975680351276
928,2020-07-22,68.16000366210939,68.27999877929689,65.34500122070311,65.76000213623047,741500.0,0.033666987238525126,1.223489938704557,3.6923013721140636,62.19136105291831,54.60044880758383,-3.3948442969994232,-4.217899666588693,-5.629838339435196,-6.383229648098329,4.0696010722899345,2.9349975585937784,-0.7526401752627976,3.857003593444844,-0.3588139963844128,8.072821183274101,1.7490947985302228,5.964912388359473,-6.274353591718501,94.44452686077872,37.23694155120276,2.107908794914627,7,-3.8800029754638814,-4.01500511169435,-2.2950048446655416,-6.695005416870131,-5.710002899169936,2,-0.06015266847461831,-5.0615279880746975,65.94000244140625,-1.0760262879629672,65.0,1.2500031789224724,66.40000152587889,-0.06015266847461831
929,2020-07-23,68.72000122070311,69.44000244140625,67.94000244140625,67.94000244140625,569800.0,0.008215926181134092,-2.8461598654094447,0.32499928474470957,63.17634858816165,57.14841387431213,-2.8849413427807633,-4.5654057073294325,-5.9792810589505905,-7.30000720209253,4.709930306589233,1.5,-0.2602797529462606,4.133501052856431,-0.47209627932130616,8.739098385034168,1.8307023867675696,6.4362997189453,-6.41948997143021,84.61535953519353,26.308983090575047,2.3027986660888673,7,-2.4974994659423686,-4.510000228881822,-2.855002403259263,-7.0200023651122905,-4.529998779296861,3,-0.09284052611735305,1.223489938704557,68.16000366210939,-5.0615279880746975,65.94000244140625,-1.0760262879629672,65.0,-0.09284052611735305
930,2020-07-24,67.79000091552734,68.83000183105469,67.41999816894531,68.37999725341797,945000.0,-0.013533182314548475,-1.1203033397198352,-0.7564067451778377,59.211812551512494,58.850261353391595,-1.3472724665908231,-3.5056183863998456,-4.733970562445549,-6.717454654307559,5.318216120380931,1.410003662109375,0.413103621200122,3.007000732421872,-1.799072674111443,7.813074138955187,0.6039640291552075,5.41003743568853,-4.918330370883773,64.74355943835923,7.450182796162231,2.4030367032666593,7,-1.5249996185302734,-3.5799999237060547,-1.925002098083496,-6.005002975463867,-4.94000244140625,4,-0.09308159445452535,-2.8461598654094447,68.72000122070311,1.223489938704557,68.16000366210939,-5.0615279880746975,65.94000244140625,-0.09308159445452535
931,2020-07-27,70.5,71.02999877929688,67.62000274658203,67.86000061035156,1547300.0,0.03997638365353562,-1.185898313705544,-4.474603010396731,66.92412255487247,60.848153612678246,-3.36030131362935,-5.889887783542818,-7.081963762904792,-9.804025198673585,6.1167533025325795,3.4099960327148438,1.4824064823986873,5.318499755859378,0.004186448620785654,10.63281306309797,2.6613431022400817,7.975656409478674,-7.102862903615417,90.76656835288755,27.959451415344596,2.657156653619296,7,-2.604999542236328,-5.495000839233398,-4.635001182556152,-7.402502059936523,-9.169998168945312,0,-0.0970212787601119,-1.1203033397198352,67.79000091552734,-2.8461598654094447,68.72000122070311,1.223489938704557,68.16000366210939,-0.0970212787601119
932,2020-07-28,62.41999816894531,68.48000335693361,62.20500183105469,65.26000213623047,3554400.0,-0.11460995505042115,-2.8379253625132783,-1.0757593272259631,50.986499751364725,59.262133253468036,4.620893879875169,2.238737948100365,1.351633112099755,-2.1237795727493562,6.437538830542546,8.294998168945312,1.9039991422880576,-2.7195020675659123,-8.110480735000678,2.6714765998688534,-5.414991401283302,-0.02401273384852942,8.610000610351562,2.4362199687043424,-62.31273314625991,2.6954893337173838,7,4.197502136230469,2.585000991821289,3.1150007247924805,0.845001220703125,0.3500022888183594,1,0.008170492649648864,-1.185898313705544,70.5,-1.1203033397198352,67.79000091552734,-2.8461598654094447,68.72000122070311,0.008170492649648864
933,2020-07-29,59.81000137329102,62.88000106811523,59.61000061035156,62.22000122070313,2963100.0,-0.0418134711986069,-1.3274013236042594,0.8485903101452,49.74671109630984,58.268082894070254,6.600297689210471,4.768744823791728,4.1542086617780996,0.11496735035569827,6.899368282754209,3.2700004577636648,2.1551880443331157,-5.1234989166259695,-11.00190795138554,0.7549101181336084,-8.062703434005762,-2.184294399246184,11.219997406005852,1.7513204466470695,-66.27311077666967,2.939204517379788,7,5.509998321533196,5.194997787475579,5.2074975967407156,3.4549980163574148,3.4699974060058594,2,0.027420153017766014,-2.8379253625132783,62.41999816894531,-1.185898313705544,70.5,-1.1203033397198352,67.79000091552734,0.027420153017766014
934,2020-07-30,59.31999969482422,60.47000122070313,58.67499923706055,59.040000915527344,1028500.0,-0.008192637806653247,-2.5544518556008087,-0.11618207345429565,43.17930186686018,56.22970374920794,6.592096614761957,5.202574464520069,4.851507074334776,0.38661272183382067,7.46466172813014,1.7950019836425852,2.1143138597517606,-5.408500671386719,-11.774855351574587,0.9578540088011422,-8.591678011480653,-2.2253233312927847,11.253199157714846,5.220562376863698,-60.340588598407905,3.183177340093932,7,5.532499313354492,5.532499313354492,5.747498512268066,3.9449996948242188,3.1199989318847585,3,0.052764684494567504,-1.3274013236042594,59.81000137329102,-2.8379253625132783,62.41999816894531,-1.185898313705544,70.5,0.052764684494567504
935,2020-07-31,60.08000183105469,60.08000183105469,58.81999969482422,59.86999893188477,971700.0,0.012811903913357181,10.999854680205628,0.7500136239781763,43.116217075127615,54.91119259155352,5.410272385790094,4.402064100746372,4.2986894302826215,-0.5791645931807352,8.00506387042485,1.2600021362304688,1.5530399142705562,-4.479498672485349,-11.159365763019181,2.200368418048491,-7.819432217752265,-1.1395651272184324,9.77930504455567,11.371935621616599,-49.574122528078625,3.3399335452669185,7,4.772497177124023,4.772497177124023,4.9237470626831055,3.18499755859375,1.0199966430664062,4,0.06840879635637998,-2.5544518556008087,59.31999969482422,-1.3274013236042594,59.81000137329102,-2.8379253625132783,62.41999816894531,0.06840879635637998
936,2020-08-03,60.13000106811523,60.91999816894531,59.25,60.2400016784668,1057000.0,0.0008322109776417452,1.2721162579473206,-0.5238051988156952,37.823626149867884,52.92844452077724,5.1370295256448415,4.26183702606874,4.474912017326126,-0.8159799940909735,8.397951553777444,1.6699981689453125,1.1816847939412867,-4.23349933624268,-11.200194882560545,2.7331962100751923,-7.71684710940162,-0.7501515630837403,9.058247349182146,14.839380109036787,-39.59988248631905,3.483347773158936,8,4.722497940063484,4.722497940063484,4.873747825622566,3.1349983215332102,1.2700004577636719,0,0.04523527952252415,10.999854680205628,60.08000183105469,-2.5544518556008087,59.31999969482422,-1.3274013236042594,59.81000137329102,0.04523527952252415
937,2020-08-04,61.7400016784668,62.1150016784668,60.209999084472656,60.209999084472656,853400.0,0.02677532981460895,-1.4901952473440527,-13.909037314467128,36.54005139917616,50.078299003694774,3.205721504144009,2.686395548220304,3.069695092139497,-2.4764764025613957,8.958061712702136,1.9850006103515696,0.803257297884798,-2.5579988479614286,-9.600907607613749,4.484909911690892,-6.079453227787596,0.9634555318647315,6.8174517880163705,72.88944368039667,22.546229952615533,3.521454379826161,8,3.112497329711914,3.112497329711914,3.489996910095215,1.5249977111816406,0.2599983215332031,1,-0.0066407488867158415,1.2721162579473206,60.13000106811523,10.999854680205628,60.08000183105469,-2.5544518556008087,59.31999969482422,-0.0066407488867158415
938,2020-08-05,62.79999923706055,63.02999877929688,61.5099983215332,62.11999893188477,1082600.0,0.017168732260715913,1.6666688974849546,0.44444389038622656,41.39515629025927,47.65816652615006,1.4588651477110375,1.793154838800234,2.1188327282566206,-3.589142437262069,8.941426647444633,1.520000457763679,0.6653782089680362,-1.5455013275146428,-8.531477456831936,5.440474801802658,-5.03848939217329,1.947486737144004,5.164506975657261,94.71872407779341,46.04223165996346,3.4929880646586504,8,2.052499771118164,2.052499771118164,2.6024999618530273,0.4650001525878906,0.5300025939941406,2,-0.00047768757422483876,-1.4901952473440527,61.7400016784668,1.2721162579473206,60.13000106811523,10.999854680205628,60.08000183105469,-0.00047768757422483876
939,2020-08-06,63.5,63.70000076293945,61.78300094604492,61.9000015258789,1249000.0,0.011146509099419832,-1.0905127586465102,2.3529378765609748,43.98838889790373,45.96667500908242,-0.06644961472022715,1.4461025354738126,1.498053959976687,-4.15609074230651,8.469731107919825,1.9169998168945312,0.44139503454535145,-1.0225006103515568,-7.713799192929187,5.668797972226066,-4.368149901640365,2.3231486809372583,3.907135794178373,95.90162460729343,46.47589222850682,3.3456492912888125,8,1.352499008178711,1.352499008178711,2.472498893737793,-0.2350006103515625,2.1100006103515625,3,-0.0034645861528049826,1.6666688974849546,62.79999923706055,-1.4901952473440527,61.7400016784668,1.2721162579473206,60.13000106811523,-0.0034645861528049826
940,2020-08-07,62.75,63.459999084472656,62.540000915527344,63.11999893188477,879900.0,-0.011811023622047223,-1.3291178359481006,-0.23124955296474128,45.206647032435484,43.553622173256095,-0.11908008764418554,2.293198893574214,2.39530869021317,-3.2870660945928734,8.53170056132865,0.9599990844726562,-0.17365013287119524,-1.7595006942749052,-8.464168819966076,4.945167431416273,-5.111834757120491,1.5928333685706804,4.133207600751305,78.65167190865986,26.081309748937485,3.352334062845588,8,0.8275012969970774,2.102499008178711,3.222498893737793,0.5149993896484375,4.5,4,-0.004940260928940621,-1.0905127586465102,63.5,1.6666688974849546,62.79999923706055,-1.4901952473440527,61.7400016784668,-0.004940260928940621
941,2020-08-10,64.56999969482422,64.93000030517578,62.88000106811523,63.0099983215332,736500.0,0.029003979200386,-1.252751513830395,-4.216232099223574,47.18685250013865,43.131439145342085,-3.2058388185816185,0.5626930331273741,0.7325635906456114,-4.84659627905247,9.17304227911775,2.1800003051757812,-0.87714779333335,0.021998977661127128,-6.674352778260456,6.718350733582703,-3.3261769002996573,3.3701748556219187,1.8207154041056413,92.37287039731031,35.325192002809274,3.3481758779607884,8,-2.7674999237060547,0.2824993133544922,0.9275007247924805,-1.3050003051757812,3.6200027465820312,0,-0.05374014615306355,-1.3291178359481006,62.75,-1.0905127586465102,63.5,1.6666688974849546,62.79999923706055,-0.05374014615306355
942,2020-08-11,64.20999908447266,65.48999786376953,63.8849983215332,65.41000366210939,799700.0,-0.005575354066176597,1.3603056261465187,-0.7692330264461082,41.21830824181615,42.18383882817612,-2.8666871677732573,0.8115079181378775,1.1995538268782582,-4.286250420282499,9.454814678451058,1.6049995422363281,-1.4834730540457102,-0.24100151062012287,-6.8957190383254385,6.413716017085186,-3.5683602744727807,3.086357253232535,1.7177730627450387,67.83922295182842,14.880796802996343,3.3273587638526547,8,-2.127500534057617,0.6424999237060547,1.287501335144043,-0.9449996948242188,5.889999389648452,1,-0.0437626163940138,-1.252751513830395,64.56999969482422,-1.3291178359481006,62.75,-1.0905127586465102,63.5,-0.0437626163940138
943,2020-08-12,64.37999725341797,64.87000274658203,63.45000076293945,64.87000274658203,792900.0,0.0026475342060301443,4.795861489116557,0.4083363532904769,40.18098582140797,41.85069260090365,-2.5929335461113396,0.35407926044123883,1.1349237360709594,-4.23403962485353,9.029668962296755,1.4200019836425781,-2.5940369307089384,0.12299690246581463,-6.285859426478126,6.531853231409755,-3.081431262006163,3.327425066937785,1.112608519190303,70.05660821987163,20.23084578874989,3.204428164471971,8,-2.2249984741210938,0.4725017547607422,1.3775014877319336,-1.1149978637695312,3.959999084472642,2,-0.03696796140033409,1.3603056261465187,64.20999908447266,-1.252751513830395,64.56999969482422,-1.3291178359481006,62.75,-0.03696796140033409
944,2020-08-13,64.69000244140625,65.58999633789061,63.72000122070313,64.02999877929689,571900.0,0.0048152407768520256,-1.9218701571179926,-1.3469311493787273,42.78398978201175,41.81377845722411,-2.3033155013116726,-0.1386671290084962,0.8390252867076384,-4.319054614353362,8.752806851073814,1.8699951171874787,-2.7158789588168446,0.544501876831049,-5.745776784027058,6.834780537689163,-2.6006374535980115,3.6896412072601024,-6.015003204345703,70.49195910638426,21.621548336945295,3.145139330429056,8,-2.2700042724609446,0.16249656677246094,0.594996452331543,-1.4250030517578125,0.31999969482421875,3,-0.021023350734657997,4.795861489116557,64.37999725341797,1.3603056261465187,64.20999908447266,-1.252751513830395,64.56999969482422,-0.021023350734657997
945,2020-08-14,64.65000152587889,64.94999694824219,63.43000030517578,64.20999908447266,604700.0,-0.000618347720168777,1.9230893378523115,0.6666666666666595,34.44976911049231,41.43890545284904,-1.728676316436058,-0.24927444844644242,0.859753957739045,-4.16905118814973,8.624487669901592,1.5199966430664062,-2.5867279196060196,0.5920009613036967,-5.6143582288014215,6.798360151408815,-2.5111786337488553,3.695180556356256,-5.836702346801744,65.31378403145222,20.8447763674977,3.103179595052558,8,-1.7500038146972585,0.2024974822998189,-0.20750236511229048,-1.3850021362304545,-1.0800018310546733,4,0.01484917342327341,-1.9218701571179926,64.69000244140625,4.795861489116557,64.37999725341797,1.3603056261465187,64.20999908447266,0.01484917342327341
946,2020-08-17,63.45000076293945,65.15000152587889,63.31999969482422,64.91999816894531,869400.0,-0.01856149628177639,-1.1156096130396367,-3.3408846580664138,54.31685766259862,43.41410614878489,-0.009172343994549692,0.8734316122055645,1.850766641056822,-2.8855067296851686,8.944248603560254,1.8300018310546733,-2.1978523744308234,-0.5304998397827134,-6.726031749738212,5.665032070172785,-3.628265794760466,2.5672661151950393,-4.501167640686035,5.726927769356712,-42.238915286696766,3.097765954977751,8,0.09999656677245383,1.4024982452392578,0.9924983978271484,-0.18500137329101562,0.07999801635742898,0,0.05988966416656205,1.9230893378523115,64.65000152587889,-1.9218701571179926,64.69000244140625,4.795861489116557,64.37999725341797,0.05988966416656205
947,2020-08-18,63.27999877929688,63.56999969482422,62.040000915527344,63.459999084472656,1043600.0,-0.002679306250566116,6.649964714184898,0.12244940327129847,68.28237093050785,46.40157444214584,0.44952317259974706,0.8790019308357628,1.6981438894085201,-2.672178968154448,8.891986839131588,1.529998779296875,-1.8310015319989503,-0.5675016403198185,-6.6998009206063,5.564797639966663,-3.633651280463063,2.498647999823426,-4.198342392730723,34.929562330084906,-18.102106661005664,3.066149640143242,8,0.4064998626708842,1.5725002288818288,1.1625003814697195,-0.014999389648444605,-0.6100006103515696,1,0.07759171549977584,-1.1156096130396367,63.45000076293945,1.9230893378523115,64.65000152587889,-1.9218701571179926,64.69000244140625,0.07759171549977584
948,2020-08-19,64.05999755859375,64.73999786376953,63.02000045776367,63.4000015258789,780500.0,0.012326150353088483,-1.4225346815529598,-3.666638409697976,74.23310203333375,49.762098123860284,-0.1485729569775316,-0.2360084616811733,0.6843298440183219,-3.3784886939538694,8.692338950863965,1.7199974060058594,-1.2662529997947516,0.4174974441528292,-5.3723515133240625,6.207346401629714,-2.4774270345856166,3.312421922891275,-4.8481743730011,56.90138726211862,-2.088091541531888,2.8949244787384427,8,-0.24499893188477273,0.7925014495849609,0.69000244140625,-0.7949981689453125,0.8300018310546875,2,0.09428662419168443,6.649964714184898,63.27999877929688,-1.1156096130396367,63.45000076293945,1.9230893378523115,64.65000152587889,0.09428662419168443
949,2020-08-20,62.34000015258789,63.70000076293945,62.1500015258789,63.16999816894531,655900.0,-0.0268497888160647,-1.561992225553509,-1.2575803114198716,60.5214058116229,51.46373798821443,1.5528757421781023,1.034549980260202,2.1901931880469476,-1.6002830078888977,8.039998820180806,1.9099960327148509,-0.795103154096509,-0.9834999084472642,-6.277218828061933,4.310219011167398,-3.6303593682546023,1.6633595513600667,-3.000613503949282,9.646275825863441,-53.07936885974345,2.646859459807332,8,1.4749984741210866,2.5124988555908203,2.7224998474121094,0.9249992370605469,4.429996490478501,3,0.0962463293329594,-1.4225346815529598,64.05999755859375,6.649964714184898,63.27999877929688,-1.1156096130396367,63.45000076293945,0.0962463293329594
950,2020-08-21,61.47999954223633,62.56000137329102,61.29999923706055,62.38999938964844,672400.0,-0.013795325765905697,1.0159972656333331,1.09638797861926,55.84414769447027,52.42565967647351,2.4739432191720496,1.473109910346487,3.0556987267744944,-0.6778617621888827,7.427123194289402,1.2600021362304759,-0.5527415839576335,-1.5280004501342788,-6.439201255437396,3.3832003551688388,-3.983600852785841,0.9275999525172764,-2.01560069981268,4.675329822492847,-61.459386232108464,2.455600402651558,8,1.9649982452392507,3.372499465942383,3.065000534057617,1.7849998474121094,3.8100013732910156,4,0.057417088813884076,-1.561992225553509,62.34000015258789,-1.4225346815529598,64.05999755859375,6.649964714184898,63.27999877929688,0.057417088813884076
951,2020-08-24,63.65999984741211,63.65999984741211,61.59000015258789,61.81999969482422,877000.0,0.03545869097930199,1.249999481698784,-2.021978528700362,57.92078273037839,54.28149017520265,0.169063411518934,-1.3129140090256044,0.851521705140982,-2.6847315471298145,6.33203688217472,2.1800003051757812,-0.37612775621913386,0.993999862670897,-2.4556455197091225,4.4436452450509165,-0.7308228285191092,2.7188225538609103,-4.073089055079123,68.60469629342131,3.1870799959357754,1.72482269119001,8,-0.21500205993653054,1.1924991607666016,0.3575000762939453,-0.3950004577636719,2.6099967956542827,0,-0.0014137630035125914,1.0159972656333331,61.47999954223633,-1.561992225553509,62.34000015258789,-1.4225346815529598,64.05999755859375,-0.0014137630035125914
952,2020-08-25,62.93000030517578,63.97000122070313,62.18000030517578,63.97000122070313,469800.0,-0.011467162173830925,2.442306422624036,-0.5652178420010612,50.5513189820101,55.43374941526955,0.7804762677880817,-0.5720780789914386,1.530632691908309,-1.7662055516341866,6.760672031770326,1.7900009155273509,-0.19049003462654213,0.2385002136230483,-3.2110284245565737,3.6880288518026703,-1.4862641054667591,1.9632645327128628,-3.223027801931643,47.38377089628788,-13.735600052036915,1.7247643190898123,8,0.5149974822997976,1.9224987030029297,1.0874996185302734,0.33499908447265625,3.7399978637695312,1,0.00953437901178189,1.249999481698784,63.65999984741211,1.0159972656333331,61.47999954223633,-1.561992225553509,62.34000015258789,0.00953437901178189
953,2020-08-26,61.45000076293945,62.77000045776367,61.0,62.459999084472656,1035500.0,-0.023518187431418203,1.1717782796428697,0.9711513773245725,41.8456695914694,55.329491616320404,2.0128170410270485,1.0931311605727387,2.862836136725619,-0.10948120620584234,6.376948575452007,1.9300003051757812,-0.23134876648452973,-1.3234992980957045,-4.555745803527202,1.9087472073357858,-2.9396225508114497,0.29262395462004065,-1.625367783002389,15.151534612262477,-39.850979213386566,1.6161232527157454,8,1.624999999999993,3.402498245239258,2.5674991607666016,1.8149986267089844,6.479999542236328,2,0.019853497003398557,2.442306422624036,62.93000030517578,1.249999481698784,63.65999984741211,1.0159972656333331,61.47999954223633,0.019853497003398557
954,2020-08-27,62.45000076293945,63.56999969482422,61.77000045776367,62.06000137329102,1145600.0,0.016273392800396858,-2.7113339625609565,-0.38613865125676783,48.82995649401447,56.92729021448953,0.739415165888019,0.3580010159037528,1.727803732512001,-0.951014070567183,5.856887910721769,2.1199989318847656,-0.06819996292693276,-0.479999351501462,-3.282756440457007,2.3227577374540758,-1.8813778959792273,0.9213791929763033,-2.510060515843321,48.82155444354239,-3.0577449823912275,1.4013785444777689,8,0.6249999999999929,2.402498245239258,1.7624988555908203,0.8149986267089844,7.100002288818359,3,0.03907123453803041,1.1717782796428697,61.45000076293945,2.442306422624036,62.93000030517578,1.249999481698784,63.65999984741211,0.03907123453803041
955,2020-08-28,64.19000244140625,64.34500122070311,61.86000061035156,62.61999893188477,1009200.0,0.02786231636844727,1.6436161686257809,4.025656324582394,48.508645645318346,56.28193332368061,-1.1987620135977508,-1.1154941354375296,-0.12850590794172945,-2.5731940271785376,5.41199231552834,2.4850006103515483,0.14995146589348707,1.054502296447751,-1.4558503762522719,3.564854969147767,-0.2006740399022533,2.3096786327977625,-4.137061072494227,95.36625642054982,46.60112872388352,1.2551763363500084,8,-1.3200035095214844,0.6624965667724609,1.0262489318847656,-0.9250030517578125,5.970001220703139,4,0.04019308464764748,-2.7113339625609565,62.45000076293945,1.1717782796428697,61.45000076293945,2.442306422624036,62.93000030517578,0.04019308464764748
956,2020-08-31,62.849998474121094,64.48000335693361,62.83000183105469,63.97000122070313,921600.0,-0.020875586794194878,-1.8448399465940801,-0.7133759509387371,45.04373275115678,53.69986241486382,0.05272582828114025,0.4624431138278524,1.128479538404413,-1.1642772148242102,5.2291610213835416,1.6500015258789205,0.2341914078439018,-0.4215015411376939,-2.5046394717372777,1.66163638946189,-1.4630705064374894,0.6200674241620945,-2.6863160058294966,53.160824412284846,6.527191789805279,1.0415689652997908,8,0.020000457763671875,2.002500534057617,2.387502670288086,0.41500091552734375,9.360000610351562,0,0.03882263326403956,1.6436161686257809,64.19000244140625,-2.7113339625609565,62.45000076293945,1.1717782796428697,61.45000076293945,0.03882263326403956
957,2020-09-01,61.33000183105469,62.790000915527344,61.11999893188477,62.54999923706055,872600.0,-0.024184513603326074,-1.036583805711344,1.0892807269705178,39.880577504890496,49.88291524503679,1.4159262575116287,2.0555371414006345,2.557366727870871,0.40611451276403443,5.180060126157742,1.729999542236321,0.44792171006449166,-1.9209981918334975,-4.074476422631065,0.23248003896407,-2.997737307232285,-0.8442590764347173,-1.0577930853711095,9.482802089750493,-32.77571139227399,1.0767391153987824,9,1.4099998474121165,2.24749946594239,5.119997978210449,1.93499755859375,13.0,1,0.08054776886555248,-1.8448399465940801,62.849998474121094,1.6436161686257809,64.19000244140625,-2.7113339625609565,62.45000076293945,0.08054776886555248
958,2020-09-02,62.77000045776367,63.22999954223633,61.15999984741211,61.36999893188477,996300.0,0.023479513838524646,-1.274725320790942,-1.1475446742648034,44.074068230802354,48.05543329161228,-0.25289667037726105,0.6463126332506945,1.0188688335859837,-0.9723684348210639,5.44103374802751,2.0699996948242188,0.3532790338645384,-0.4794996261596651,-2.6343418700598704,1.6753426177405402,-1.5569207481097749,0.5979214957904375,-2.3914359602359525,49.10712359716364,9.989513673643096,1.0774211219501033,9,-0.029998779296867895,-0.637502670288093,3.0412492752075195,0.4949989318847656,10.439998626708984,2,0.06213155460793485,-1.036583805711344,61.33000183105469,-1.8448399465940801,62.849998474121094,1.6436161686257809,64.19000244140625,0.06213155460793485
959,2020-09-03,63.27999877929688,65.19999694824219,62.63999938964844,63.2599983215332,1081100.0,0.00812487363093739,-3.0634936012909435,0.014286025689238448,45.89081314617599,46.9495072306907,-0.6878707974052887,0.1254175126884718,0.5267770267557736,-1.4562208244112398,5.9153525540365335,2.55999755859375,0.12289537721358101,0.04149875640869993,-2.1102030984063944,2.193200611223787,-1.0343521709988508,1.1173496838162436,-2.797205644961906,52.941198470006555,16.42930716395908,1.0758509274075443,9,-0.18000030517578836,-1.1475009918213033,1.882500648498528,-0.014999389648444605,9.34000396728515,3,0.07348295852686126,-1.274725320790942,62.77000045776367,-1.036583805711344,61.33000183105469,-1.8448399465940801,62.849998474121094,0.07348295852686126
960,2020-09-04,62.43999862670898,63.90999984741211,61.77000045776367,63.43999862670898,580400.0,-0.013274338950567843,1.206182161396869,-49.9988556169954,46.90373302447767,45.72539059670173,0.3381902506065799,0.9918552821197366,1.3491792520640402,-0.518211204125187,6.281030990089365,2.1399993896484375,-0.28374856341718413,-0.7830013275146541,-2.953900549730683,1.3878978947013678,-1.868450938622665,0.30244828359335685,-1.8550614283028892,32.35294942625213,-7.720370250957018,1.0854496111080123,9,0.6599998474121165,-0.2350006103515625,2.4125003814697337,1.9799995422363352,9.520000457763679,4,0.11386938791519285,-3.0634936012909435,63.27999877929688,-1.274725320790942,62.77000045776367,-1.036583805711344,61.33000183105469,0.11386938791519285
961,2020-09-08,61.099998474121094,62.4000015258789,60.86000061035156,62.18999862670898,790000.0,-0.021460605093842733,1.0397282733636752,1.0900001525878835,43.764299662438475,44.97127733897156,1.4269216541847811,2.1698097672077523,2.698524221477058,0.8868152779587319,6.075722264147225,1.5799980163574148,-0.458096024739028,-1.9495014190673814,-4.219511753687627,0.320508915552864,-3.0845065863775005,-0.8144962517572552,-0.41496009292531255,5.529909361310147,-33.74023066890814,1.1350051673101242,9,1.9300003051757812,1.3199996948242116,3.752500534057617,3.322500228881836,11.029998779296875,1,0.1482815943412119,1.206182161396869,62.43999862670898,-3.0634936012909435,63.27999877929688,-1.274725320790942,62.77000045776367,0.1482815943412119
962,2020-09-09,61.4000015258789,62.599998474121094,60.6500015258789,61.77999877929688,872300.0,0.004910033702944627,-1.0744678692449647,0.348621284607889,42.17648225672104,45.008034301777286,0.9913116553945045,1.7375815424752687,2.3880110504513965,0.6164010935303779,5.659568119271935,1.9499969482421946,-0.5075199371281371,-1.5089984893798913,-3.823973994236759,0.8059770154769694,-2.6664862418083217,-0.35151073695146096,4.189994812011712,16.483533067170573,-19.70721021080303,1.1574877524284317,9,1.5249977111816477,1.4999961853027344,3.452497482299812,3.0224971771240305,11.839996337890632,2,0.1760585877841967,1.0397282733636752,61.099998474121094,1.206182161396869,62.43999862670898,-3.0634936012909435,63.27999877929688,0.1760585877841967
963,2020-09-10,62.0,62.790000915527344,61.4000015258789,61.59000015258789,1070300.0,0.009771961876388735,-2.518998710724122,-1.078954765394382,48.92947062431071,45.019091427365765,0.5336546266137745,1.0014840802725828,1.762658324776666,0.08826166660503532,5.408844614704777,1.3899993896484446,-0.7490780554655672,-0.7900001525878935,-3.030066356974686,1.450066051798899,-1.9100332547812897,0.3300329496055028,3.4911964416503736,29.67032598507331,-9.470059207565395,1.120033102193395,9,0.9249992370605469,1.1199989318847514,2.852499008178711,2.9199981689453125,10.699996948242188,3,0.1988709972750755,-1.0744678692449647,61.4000015258789,1.0397282733636752,61.099998474121094,1.206182161396869,62.43999862670898,0.1988709972750755
964,2020-09-11,63.33000183105469,63.61999893188477,61.72000122070313,62.0,991200.0,0.021451642436365992,-1.010580237843439,3.243908112282399,55.65749856219764,45.81340841813013,-0.7357652898174365,-0.45917166243286545,0.43867563853157066,-1.1326768387311859,5.040909150365111,1.8999977111816406,-0.804366648029152,0.608001708984375,-1.4655978505101217,2.6816012684788717,-0.42879807076287335,1.6448014887316234,2.064370712280251,82.20864064480122,37.10964301672993,1.0367997797472477,9,-0.4050025939941406,-0.21000289916993609,1.5224971771240234,1.93499755859375,8.330001831054688,4,0.156008163078454,-2.518998710724122,62.0,-1.0744678692449647,61.4000015258789,1.0397282733636752,61.099998474121094,0.156008163078454
965,2020-09-14,65.61000061035156,65.87000274658203,63.27000045776367,63.540000915527344,750500.0,0.03600187452037695,1.0077206997823123,1.5563886052568177,55.927053715804824,47.02266630309102,-3.1214035529221533,-2.8075043248857483,-1.8099756555705184,-3.2991466542753116,5.069931260227942,2.6000022888183594,-0.5482499956524052,2.8400005340576158,0.545778988406795,5.1342220797084295,1.692889761232209,3.9871113068830226,-4.959999084472663,95.01911732895253,50.70845936108639,1.1471107728254082,9,-2.3499984741210938,-2.3499984741210938,-0.7575016021728516,0.7949981689453125,6.279998779296875,0,0.10684350054897696,-1.010580237843439,63.33000183105469,-2.518998710724122,62.0,-1.0744678692449647,61.4000015258789,0.10684350054897696
966,2020-09-15,67.25,67.33000183105469,65.47000122070311,65.65000152587889,1544500.0,0.024996180069988938,1.1136344917572456,0.7729462367176713,62.442394996945595,49.52953491331937,-4.550119768162482,-4.372395534914418,-3.417944807938973,-4.820676117639209,5.2037900182790535,1.8600006103515767,-0.414127873243757,4.289999961853027,1.2503532354962914,7.329646688209763,2.7701765986746523,5.809823325031395,-6.495598449707039,98.80236785329635,52.613383719406755,1.5198233631783695,9,-3.259998321533203,-3.259998321533203,-3.0349998474121094,-0.845001220703125,4.089996337890625,1,0.07003716110739999,1.0077206997823123,65.61000061035156,-1.010580237843439,63.33000183105469,-2.518998710724122,62.0,0.07003716110739999
967,2020-09-16,68.19000244140625,68.88999938964844,66.40699768066406,67.04000091552734,1318600.0,0.013977731470725008,-1.0554581884668948,0.7187516391292882,70.03567262828275,52.41415762415051,-4.9335087812891985,-5.19188277791163,-4.28209566338537,-5.652944028874948,6.027089031388652,2.483001708984375,-0.370876056116785,4.984502220153807,1.1474935937515482,8.821510846556066,3.065997906952674,6.903006533354933,-7.1725768798828184,90.65424368639412,38.86459711476169,1.9185043132011288,9,-3.420001983642578,-3.420001983642578,-4.8625030517578125,-1.785003662109375,4.689994812011719,2,0.05777965494864512,1.1136344917572456,67.25,1.0077206997823123,65.61000061035156,-1.010580237843439,63.33000183105469,0.05777965494864512
968,2020-09-17,70.09999847412111,70.23999786376953,66.22000122070311,67.38999938964844,1421800.0,0.02800991295397104,1.6889628864138089,2.3565178162711673,71.57359816326517,55.26780040382709,-6.3636005314475454,-6.984262696727114,-6.053796364063615,-7.4552999672634215,6.609307392221897,4.0199966430664205,-0.1031404546226824,6.592498207092298,1.6739537689595778,11.511042645225018,4.133225988025941,9.051770426158662,-8.610218482910177,98.35681402806237,44.283591302901975,2.459272219066361,9,-4.654998779296889,-4.654998779296889,-6.632499694824233,-3.694999694824233,2.0100021362304545,3,0.0447931449072374,-1.0554581884668948,68.19000244140625,1.1136344917572456,67.25,1.0077206997823123,65.61000061035156,0.0447931449072374
969,2020-09-18,68.33999633789061,70.41999816894531,68.22000122070311,69.84999847412111,1429700.0,-0.025107021034818433,-1.5142931880108745,-0.5571965484720167,61.69012365206859,56.91073269578163,-4.258145090371073,-5.008496614559448,-4.112169273027106,-5.622506398959942,7.590587436620047,2.1999969482422017,0.3785237901404557,4.532496261596663,-0.8006639775594664,9.865656500752799,1.865916142018591,7.199076381174734,-6.1501989168749915,70.90905598750254,21.147884641742934,2.666580119578068,9,-2.8049964904785014,-2.8049964904785014,-4.836247444152818,-1.5974979400634624,-0.549995422363267,4,0.06379866613973184,1.6889628864138089,70.09999847412111,-1.0554581884668948,68.19000244140625,1.1136344917572456,67.25,0.06379866613973184
970,2020-09-21,65.01000213623047,67.14499664306639,64.63999938964844,67.08999633789061,1092400.0,-0.0487268712335861,1.2876741439555361,1.3774776550002426,55.47113660256014,58.21149235579515,-0.5869859144039253,-1.476167724296829,-0.7338258617600673,-2.3138701322111643,8.36206496084504,3.6999969482421733,0.6360720484042233,1.0260019302368164,-4.2156942135074615,6.267698073981094,-1.5948461416353155,3.6468500021089554,-1.997184640421878,6.401432953711477,-41.15632330660601,2.620848071872138,9,0.5249977111816406,0.5249977111816406,-1.373753547668457,1.7324962615966797,1.2200012207031392,0,0.10229197519396505,-1.5142931880108745,68.33999633789061,1.6889628864138089,70.09999847412111,-1.0554581884668948,68.19000244140625,0.10229197519396505
971,2020-09-22,63.56999969482422,66.11000061035156,63.29999923706055,64.76999664306639,1383300.0,-0.022150475220546584,-2.229890601363646,0.5769232179995496,55.69684210526315,59.713754561188715,1.385983178415998,-0.045591059307653836,0.7133217038538504,-0.8474519841384023,8.573744768901733,2.8100013732910156,0.8031885241134944,-0.40950050354003764,-5.652522189359985,4.83352118227991,-3.031011346450015,2.2120103393699324,6.849998474121094,3.7921418296083775,-46.57497436415319,2.6215108429099723,9,2.3400001525878906,1.9650001525878906,0.30624866485595703,3.1724987030029297,-0.259998321533196,1,0.13087934143094904,1.2876741439555361,65.01000213623047,-1.5142931880108745,68.33999633789061,1.6889628864138089,70.09999847412111,0.13087934143094904
972,2020-09-23,63.52999877929688,65.15000152587889,63.084999084472656,64.52999877929689,957500.0,-0.0006292420279906397,-1.185188474362756,0.8333354526149974,52.08104707391176,60.0639297222555,1.966719868413712,0.04391661072541808,0.684391058068961,-0.7329386360816628,8.652274391154974,2.065002441406236,1.025975393223817,-0.4795013427734247,-5.704072128103469,4.74506944255662,-3.09178673543844,2.1327840498915975,6.747599411010732,6.066799596011385,-42.62311295758962,2.6122853926650214,9,2.5400009155273366,2.0050010681152273,0.6712493896484304,3.2124996185302663,0.5599975585937287,2,0.12293401083991307,-2.229890601363646,63.56999969482422,1.2876741439555361,65.01000213623047,-1.5142931880108745,68.33999633789061,0.12293401083991307
973,2020-09-24,62.66999816894531,64.54000091552734,62.125,63.4900016784668,735800.0,-0.013536921562665394,-1.52879697220863,0.8200035095214786,48.3610945987496,59.25321817076127,3.276291404048621,1.0540440738655477,1.3960235722131813,0.20770862025989345,9.091492832782308,2.4150009155273438,1.4291329970121183,-1.4005018234252873,-6.526811120855982,3.725807474005407,-3.9636564721406273,1.1626528252900599,7.319896057128901,6.5702024020411285,-39.864243568509,2.5631546487153463,9,3.6025009155273438,2.865001678466797,1.5995006561279297,4.072500228881836,0.7800025939941406,3,0.16291685627544816,-1.185188474362756,63.52999877929688,-2.229890601363646,63.56999969482422,1.2876741439555361,65.01000213623047,0.16291685627544816
974,2020-09-25,64.88999938964844,65.23000335693361,62.33000183105469,62.61000061035156,872100.0,0.03542366819157161,-1.0422572291292909,-2.780474416051433,56.12806542577381,59.275552805202274,1.4537212972599036,-1.0264105172616524,-0.9064092231217984,-1.9381963011639982,9.33243495062334,2.9000015258789205,1.9338611263316636,0.6974994659423857,-4.382354555085442,5.777353486970206,-1.842427544571521,3.2374264764562923,4.6280011828613254,55.079705948956125,6.580498735455713,2.5399270105139102,9,1.3824996948242188,0.6450004577636719,-0.5562505722045898,1.852499008178711,0.779998779296875,4,0.1112652379197725,-1.52879697220863,62.66999816894531,-1.185188474362756,63.52999877929688,-2.229890601363646,63.56999969482422,0.1112652379197725
975,2020-09-28,66.76999664306639,67.80999755859375,65.73999786376953,65.73999786376953,668300.0,0.0289720645877809,-3.0194216467660215,0.4517540924361812,63.80905627394169,59.42740405820185,-0.27315113315358985,-2.849295527616107,-2.831928268582054,-3.7328919176938697,9.599782462434506,2.9199981689453125,2.3402502532002174,2.4484970092773324,-2.760483490082734,7.657477508637399,-0.155993240402708,5.052987258957366,2.304423895092782,81.70622054260627,26.624466429310345,2.604490249680034,9,-0.4974975585937358,-1.2349967956542827,-2.4362478256225444,-0.687498092651353,0.4600067138672159,0,0.015276386457133029,-1.0422572291292909,64.88999938964844,-1.52879697220863,62.66999816894531,-1.185188474362756,63.52999877929688,0.015276386457133029
976,2020-09-29,65.29000091552734,67.06999969482422,65.08000183105469,66.44999694824219,744300.0,-0.022165580379623018,-1.5189938819757307,-1.1262110752274161,58.95900718730717,58.196663453649,1.0052984731400585,-1.2407417434771304,-1.3704574347548544,-2.1181722354938444,9.733811655165866,1.9899978637695312,2.5099934227728085,0.8465011596679659,-4.331570381929026,6.024572701264958,-1.7425346111305373,3.435536930466462,3.3674543903422745,55.67286323180486,-4.114036820514762,2.5890357707984966,9,0.9824981689453125,0.24499893188476562,-1.1412525177001953,-0.24250221252441406,1.9199981689453125,1,0.01439734152588601,-3.0194216467660215,66.76999664306639,-1.0422572291292909,64.88999938964844,-1.52879697220863,62.66999816894531,0.01439734152588601
977,2020-09-30,66.26999664306639,67.15000152587889,65.66999816894531,66.02999877929689,856300.0,0.015009889934095355,-2.0833432674502403,-0.20689541774364012,59.66500413244688,56.87348633911364,-0.30809062644658525,-1.9306553829444226,-2.388276087747741,-3.0540966308640947,10.543577482386018,1.8600006103515483,2.541326733630072,1.5794971466064283,-3.4421625149017103,6.601156808114574,-0.9313326841476481,4.0903269773604976,1.995511344451046,72.91114200745066,8.929917320452688,2.5108298307540715,9,0.002502441406264211,-0.7349967956542827,-2.1212482452392436,-1.417497634887681,1.4900054931640767,2,-0.04466569216410343,-1.5189938819757307,65.29000091552734,-3.0194216467660215,66.76999664306639,-1.0422572291292909,64.88999938964844,-0.04466569216410343
978,2020-10-01,66.66999816894531,67.33000183105469,66.01999664306639,66.83999633789061,819200.0,0.006035937017370818,1.278251754746797,-0.7083320087739065,57.892245199355905,56.45149984436779,-1.3922102214637562,-2.132850327535124,-2.8938005373829867,-3.3772351576935478,11.323633897639994,1.3100051879882955,2.3082183066739645,1.7844987869262638,-3.226030372447937,6.795027946300465,-0.7207657927608437,4.289763366613364,1.2270793393210795,79.19707521085269,16.79770112758419,2.5052645796871023,10,-1.7024993896484375,-1.1349983215332031,-2.521249771118164,-1.8174991607666016,-0.279998779296875,3,-0.03869809362401422,-2.0833432674502403,66.26999664306639,-1.5189938819757307,65.29000091552734,-3.0194216467660215,66.76999664306639,-0.03869809362401422
979,2020-10-02,67.93000030517578,68.22000122070311,65.34999847412111,65.59999847412111,699700.0,0.018899087608155618,-1.0282691799619341,-13.706040750382536,55.759683823214665,56.48356064666274,-3.035725326360975,-3.190186709099166,-4.264913073667799,-4.529434088027372,11.489839787784978,2.870002746582003,1.8638146480863753,2.8120008468627873,-2.315035634723131,7.9390373284487055,0.2484826060698282,5.375519087655746,-5.805000305175781,90.76430025803923,31.148930310564445,2.563518240792959,10,-2.7574996948242188,-2.395000457763672,-3.966250419616699,-3.0775012969970703,7.94000244140625,4,-0.06595023586206261,1.278251754746797,66.66999816894531,-2.0833432674502403,66.26999664306639,-1.5189938819757307,65.29000091552734,-0.06595023586206261
980,2020-10-05,69.55000305175781,69.93000030517578,68.20999908447266,68.34999847412111,989700.0,0.023848119230151177,-1.3243207019027048,0.5150230191422311,55.71571473641421,56.48565760567952,-4.4074995121600296,-4.479901296634779,-5.949511226144274,-5.976032277059481,12.24499862084707,2.0,1.2217083101969166,4.076503372192377,-1.25077002734443,9.403776771729177,1.4128666724239736,6.740140071960781,-7.303103027343752,92.1650026191641,35.957168526070845,2.6636366997684005,10,-3.522502899169922,-4.015003204345703,-5.5862531661987305,-4.697504043579102,6.909996032714844,0,-0.05578727120867377,-1.0282691799619341,67.93000030517578,1.278251754746797,66.66999816894531,-2.0833432674502403,66.26999664306639,-0.05578727120867377
981,2020-10-06,70.16000366210939,71.70500183105469,69.37999725341797,70.0,1791900.0,0.008770676974631186,-2.3214133905897483,0.13333587645515593,54.97726601575847,56.80745971032915,-4.452645454872297,-4.6128505096902614,-6.705715536004938,-6.403009631289294,13.609463333543609,2.3250045776367188,0.9087264615132682,4.233503723144551,-1.068648193175818,9.535655639464913,1.5824277649843737,6.884579681304736,-7.605779626464859,75.68847595871623,22.853162737917195,2.651075958160182,10,-3.2450027465820455,-3.9825019836425923,-6.298754692077651,-5.307504653930678,3.619995117187486,1,-0.04176168974116168,-1.3243207019027048,69.55000305175781,-1.0282691799619341,67.93000030517578,1.278251754746797,66.66999816894531,-0.04176168974116168
982,2020-10-07,72.20999908447266,74.25,71.22000122070312,72.0,2515400.0,0.029218861393395024,-2.4237339275938914,1.3124642380315448,55.29353082230583,57.577730401835396,-5.7461708998771,-6.1255228275663995,-8.620625474020578,-8.217562615241064,15.360154001319426,4.089996337890611,1.0192397684105714,5.742999267578128,0.18590342911515734,11.300095106041098,2.9644513483466426,8.521547186809613,-9.106728381103515,77.0786453283682,28.762164964684914,2.778547919231487,10,-3.9199981689453125,-4.759998321533203,-8.348750114440918,-7.357500076293945,-0.7999954223632812,2,-0.06924248806804312,-2.3214133905897483,70.16000366210939,-1.3243207019027048,69.55000305175781,-1.0282691799619341,67.93000030517578,-0.06924248806804312
983,2020-10-08,74.33000183105469,74.68000030517578,72.36000061035156,72.62999725341797,1069700.0,0.029358852976884897,-1.0714302744200463,8.095295186194368,64.76098441407063,58.53694362275728,-6.74787625735469,-7.66754934141855,-10.493982078294216,-10.155744329767302,17.157884952221856,2.470001220703125,1.3205456530534434,7.246501922607422,1.0742804799329093,13.418723365281927,4.160391201270173,10.332612643944678,-10.33499278395508,96.248677326556,48.69192308510483,3.086110721337254,10,-4.450000762939453,-6.665000915527344,-11.171250343322747,-9.477502822875977,-2.4000015258789062,3,-0.08838960760094194,-2.4237339275938914,72.20999908447266,-2.3214133905897483,70.16000366210939,-1.3243207019027048,69.55000305175781,-0.08838960760094194
984,2020-10-09,73.20999908447266,75.0,72.66000366210938,74.55999755859375,1324500.0,-0.015067976846384279,1.0986482649140754,-0.7941146111487594,72.67698041423223,59.52226852723399,-4.831670402444431,-6.081196514443974,-9.119465774571708,-8.850444210386115,18.720761244319906,2.339996337890625,1.7417275076464733,5.6324993133544865,-0.8485992834668963,12.11359791017587,2.391950014943788,8.873048611765185,-8.146490911565436,73.63769257476862,20.01273949270037,3.2405492984106923,10,-3.1699981689453125,-5.384998321533203,-10.773749351501465,-8.357500076293945,1.0200042724609375,4,-0.09315666958218405,-1.0714302744200463,74.33000183105469,-2.4237339275938914,72.20999908447266,-2.3214133905897483,70.16000366210939,-0.09315666958218405
985,2020-10-12,72.62000274658203,73.56999969482422,72.58999633789062,73.44999694824219,630700.0,-0.008058958410993355,-1.2022373665938022,0.6148112146574963,76.26234850799474,61.44486200731039,-3.7152856951563393,-5.20601636966947,-8.301065059234134,-8.083246652632383,19.48565308443492,0.9800033569335938,2.3613528405014677,4.692002868652338,-2.0922018850479276,11.47620762235261,1.2999004918022052,8.084105245502471,-6.364115554423677,57.65131511963346,-2.1830865805951944,3.3921023768501355,10,-2.4450035095214844,-4.795001983642578,-10.003754615783691,-7.76750373840332,1.8799972534179688,0,0.044753509736722874,1.0986482649140754,73.20999908447266,-1.0714302744200463,74.33000183105469,-2.4237339275938914,72.20999908447266,0.044753509736722874
986,2020-10-13,71.95999908447266,72.16999816894531,71.4800033569336,71.94999694824219,757100.0,-0.009088455482610613,2.20927591774454,-0.012050850729393596,73.61344825154352,62.99468913165447,-2.245815092374329,-4.400684470099776,-7.417228987877465,-7.241055154464604,19.58967226042265,1.1399993896484375,2.668171651487995,3.796499252319336,-3.211900840860821,10.804899345499493,0.2922992057292646,7.300699298909407,-4.654818355373308,19.576669384723445,-45.115014766662895,3.504200046590078,10,-1.7849998474121094,-4.134998321533203,-9.307500839233398,-7.107500076293945,1.279998779296875,1,0.06253474231868084,-1.2022373665938022,72.62000274658203,1.0986482649140754,73.20999908447266,-1.0714302744200463,74.33000183105469,0.06253474231868084
987,2020-10-14,72.12999725341797,73.05000305175781,71.74500274658203,71.91000366210938,502100.0,0.0023623981532538973,-3.7454951518262147,21.994660564454616,77.56410626913188,65.18045147274069,-1.6731004872362405,-4.490609473697333,-7.408707487248449,-7.2482216763759055,19.309136647431462,1.3050003051757812,2.6737691721955343,3.7694976806640597,-3.460049335975839,10.999044697303958,0.1547241723441175,7.384271188984002,-3.901438211810543,18.465753305893497,-51.36465930877668,3.614773508319948,10,-1.9549980163574219,-4.304996490478516,-9.404998779296875,-7.277498245239258,-0.529998779296875,2,0.022875385951865113,2.20927591774454,71.95999908447266,-1.2022373665938022,72.62000274658203,1.0986482649140754,73.20999908447266,0.022875385951865113
988,2020-10-15,73.23999786376953,73.5,70.69100189208984,71.02999877929688,618000.0,0.015388890234554475,1.0578715412755326,10.045743020634646,76.01246372471431,67.43076035068509,-1.9591664974130367,-5.642607070253064,-8.357781552747923,-8.24284861149846,18.441577845718367,2.8089981079101562,2.9643779779649577,4.722498321533209,-2.7966817870242267,12.241678430090651,0.9629082672544911,8.482088375811927,-4.198865907154996,59.15518892896286,-12.02302942951259,3.7595900542787213,10,-1.6349983215332031,-5.039997100830078,-10.327499389648438,-8.38749885559082,-3.6199951171875,3,-0.02498626781863167,-3.7454951518262147,72.12999725341797,2.20927591774454,71.95999908447266,-1.2022373665938022,72.62000274658203,-0.02498626781863167
989,2020-10-16,72.69999694824219,73.68000030517578,72.13999938964844,73.27999877929688,964000.0,-0.0073730329229634295,1.23187748783724,-0.2624443761672806,70.15635851206576,69.0352763257575,-0.7502861265952845,-5.0164120301352995,-7.682377562806749,-7.609401739287435,17.497227237903687,1.5400009155273438,3.1922326800613803,3.9644973754882784,-3.782381480520712,11.711376231497262,0.09105794748379026,7.837936803492767,-2.943800826421395,67.2129850372919,-2.524724191921024,3.873439428004492,10,-0.5099983215332031,-4.339996337890625,-9.677497863769538,-7.847497940063477,-2.6299972534179688,4,-0.010591426071373755,1.0578715412755326,73.23999786376953,-3.7454951518262147,72.12999725341797,2.20927591774454,71.95999908447266,-0.010591426071373755
990,2020-10-19,71.66000366210938,73.0199966430664,71.45999908447266,72.66000366210938,788800.0,-0.01430527276188498,-1.2285533672657518,1.7241324879640103,72.31956638082717,70.96219858854289,0.6934055033704283,-3.639259704612485,-6.492095856209247,-6.443857839126281,18.081077752199185,1.55999755859375,3.4659955203737667,2.5920040130615263,-5.051767363210203,10.235775389333256,-1.2298816750743384,6.413889701197391,-1.2745510749070803,32.41894561660549,-37.48277927590194,3.8218856881358643,10,1.1854972839355469,-3.097503662109375,-8.637504577636726,-6.807504653930664,0.31999969482421875,0,0.03586379519239569,1.23187748783724,72.69999694824219,1.0578715412755326,73.23999786376953,-3.7454951518262147,72.12999725341797,0.03586379519239569
991,2020-10-20,71.88999938964844,73.10900115966797,71.4800033569336,72.33999633789062,857200.0,0.0032095411078059133,-1.565373062597621,0.4499969482421875,70.78403898666721,72.68336616236083,0.8209482139951518,-3.3876703133125545,-6.624704977732449,-6.55271650849096,19.24307992338657,1.628997802734375,3.7547303902449727,2.4059997558593693,-4.87489020338667,9.686889715105409,-1.2344452237636574,6.046444735482396,-0.9508011129104119,40.11368799358814,-28.192577923510065,3.6404449796230214,10,0.9555015563964844,-3.3274993896484375,-8.629997253417969,-7.037500381469727,1.3700027465820312,1,0.036305475483525695,-1.2285533672657518,71.66000366210938,1.23187748783724,72.69999694824219,1.0578715412755326,73.23999786376953,0.036305475483525695
992,2020-10-21,71.33999633789062,72.3499984741211,71.25,72.0199966430664,1885600.0,-0.0076506197861646585,-1.5581568651804012,1.5111220372316978,67.08119529801525,72.941167371688,1.3796478970467803,-2.342671646041552,-5.970092831350996,-5.907974550187504,20.50673193218382,1.0999984741210938,3.9409844198891903,1.4654968261718722,-5.289598682766297,8.220592335110041,-1.9120509282972051,4.8430445806409494,3.660003662109375,21.71277318045608,-43.34805730196348,3.3775477544690826,10,1.5055046081542969,-2.777496337890625,-7.349994659423828,-6.487497329711914,1.850006103515625,2,0.026633047706925206,-1.565373062597621,71.88999938964844,-1.2285533672657518,71.66000366210938,1.23187748783724,72.69999694824219,0.026633047706925206
993,2020-10-22,72.87999725341797,72.91999816894531,71.02999877929688,71.7300033569336,1632200.0,0.02158678153322824,2.0731804140976813,-1.6911667358547724,67.74192842696617,72.39282826199178,-0.43322469712890666,-3.2449142863420093,-7.390913281705579,-7.34619381252503,22.287808822216384,1.8899993896484375,4.163774506423053,2.494997787475583,-3.4638915624611144,8.45388713741228,-0.48444688749276565,5.474442462443932,2.0450027465820284,69.81122297684408,7.671166228453835,2.9794446749683487,10,-0.6944961547851562,-4.317497253417969,-8.109996795654297,-8.027498245239258,-0.5,3,-0.01756310136574335,-1.5581568651804012,71.33999633789062,-1.565373062597621,71.88999938964844,-1.2285533672657518,71.66000366210938,-0.01756310136574335
994,2020-10-23,72.11000061035156,73.58000183105469,71.55000305175781,73.30000305175781,688400.0,-0.010565267180087545,1.3199986049107142,-1.0347902237083035,59.770989876776454,70.5604550807453,0.18363970202102564,-2.0092971134655073,-6.518220281508661,-6.525920792592984,23.986215094894654,2.029998779296875,4.220711411687617,1.3640010833740206,-4.042406481166793,6.770408647914834,-1.3392026988963863,4.0672048656444275,2.659199340820308,42.35296229587654,-15.328645819232726,2.7032037822704065,10,0.07550048828125,-3.5475006103515625,-6.665000915527344,-7.257501602172852,0.6399993896484375,4,-0.0345305483662981,2.0731804140976813,72.87999725341797,-1.5581568651804012,71.33999633789062,-1.565373062597621,71.88999938964844,-0.0345305483662981
995,2020-10-26,67.79000091552734,71.20999908447266,67.23000335693361,71.05999755859375,1201200.0,-0.05990846842683384,1.2296896738166343,2.7478907011335076,42.9506122354502,67.15347330117937,4.18673208823175,2.5202514399311724,-2.142316080667811,-2.196701036366136,24.128380549292483,4.8799972534179545,3.7553923692398996,-3.0069988250732393,-8.272901286907512,2.2589036367610333,-5.639950055990369,-0.3740475941561101,6.829630988769523,8.818861309588685,-44.660620866194584,2.632951230917134,10,2.6650009155273438,0.7724990844726562,-2.2550010681152344,-2.937501907348633,4.839996337890625,0,0.0336332607833707,1.3199986049107142,72.11000061035156,2.0731804140976813,72.87999725341797,-1.5581568651804012,71.33999633789062,0.0336332607833707
996,2020-10-27,66.23000335693361,68.10500335693361,66.16999816894531,67.68000030517578,749200.0,-0.023012207368718562,-1.4649632624499656,0.4434245984064538,31.678925750808546,62.05511991025456,5.418238695092953,4.378784995034266,-0.5047031642597091,-0.723322450217637,24.63734410030855,1.9350051879882955,3.155371575642448,-4.6139965057372905,-9.686158946746971,0.45816593527239036,-7.150077726242131,-2.07791528523245,7.946250834521464,0.8097862123217093,-47.63214259331631,2.5360812205048426,10,3.694995880126939,2.332496643066392,-0.6950035095214986,-1.377504348754897,9.430000305175767,1,0.08681865783716614,1.2296896738166343,67.79000091552734,1.3199986049107142,72.11000061035156,2.0731804140976813,72.87999725341797,0.08681865783716614
997,2020-10-28,63.31000137329102,65.09999847412111,63.209999084472656,64.44999694824219,1089600.0,-0.04408880923508052,-1.8208942901959657,0.7862054994896216,17.81540287301219,55.588779815620995,7.7729627748243,7.447498590266342,2.4660642701068767,2.039030884496235,25.50677827434894,3.0200042724609517,2.425563419988066,-7.385998725891106,-13.14618878796228,-1.6258086638199316,-10.266093756926686,-4.505903694855526,10.225752336363264,0.9643419704139171,-39.718909451847246,2.8800950310355873,10,5.134998321533196,5.252498626708977,2.4124984741210866,1.5424976348876882,13.069995880126946,2,0.15716317401845958,-1.4649632624499656,66.23000335693361,1.2296896738166343,67.79000091552734,1.3199986049107142,72.11000061035156,0.15716317401845958
998,2020-10-29,64.08999633789061,64.87000274658203,62.834999084472656,63.22000122070313,1129300.0,0.012320248739224438,-1.4817127066682794,-0.7631565738531464,22.82475654569039,50.32971293046817,6.211780811509499,6.813645042759703,1.7217995003853872,1.1471143868639473,26.400660083652078,2.035003662109375,1.749353407826007,-6.477003669738778,-12.712754146628384,-0.24125319284917168,-9.594878908183588,-3.3591284312939678,8.413181909245509,11.67982254650579,-23.809009034488362,3.1178752384448036,10,4.117504119873061,4.472503662109389,1.7125034332275533,0.7625026702881001,12.510002136230483,3,0.14198793296131984,-1.8208942901959657,63.31000137329102,-1.4649632624499656,66.23000335693361,1.2296896738166343,67.79000091552734,0.14198793296131984
999,2020-10-30,63.45000076293945,64.43499755859375,62.61999893188477,64.08999633789061,725800.0,-0.009985888773920704,1.7293253138524947,-0.7356312263224375,22.75694777667286,44.822755307784355,6.036478580847088,7.484537609647305,2.4462742856003388,1.6923653794286224,27.05276472330359,1.8149986267089773,0.9259868894842498,-6.892999267578119,-13.812022092878692,0.02602355772245346,-10.352510680228406,-3.433487854927833,7.892995984677057,9.662419281850982,-22.071950505065097,3.4595114126502873,10,4.649999618530273,5.215000152587891,2.4537487030029297,1.4024982452392578,14.049999237060547,4,0.14074068373683057,-1.4817127066682794,64.08999633789061,-1.8208942901959657,63.31000137329102,-1.4649632624499656,66.23000335693361,0.14074068373683057
1000,2020-11-02,65.66999816894531,65.98999786376953,64.12000274658203,64.51999664306639,1062800.0,0.0349881383658317,1.0893789505538767,-1.796889808131384,32.89828995967905,40.61322763811901,3.2155979589022508,5.226944025188274,0.366019063807812,-0.4945078251372337,26.9341546769152,2.539997100830078,0.07771107137207878,-4.479001617431635,-11.702523799075053,2.7445205642117827,-8.09076270825335,-0.867240526609919,4.451778884468752,55.606139953722725,21.411312343264946,3.61176109082171,11,2.430002212524414,3.1400012969970703,0.2337512969970703,-0.8174991607666016,11.730003356933594,0,0.1078118170924931,1.7293253138524947,63.45000076293945,-1.4817127066682794,64.08999633789061,-1.8208942901959657,63.31000137329102,0.1078118170924931
1001,2020-11-03,67.23000335693361,68.44000244140625,66.58999633789061,66.75,671000.0,0.023755218996275307,-3.624953508997668,0.4173936696012226,37.61375637294118,37.33906775755523,1.0337690893013587,3.6218708932803736,-1.1035140401013592,-2.0392850447924076,26.0408519499357,2.7700042724609375,-0.6042043000682753,-2.772496414184559,-10.1129785343999,4.5679857060307825,-6.44273747429223,0.8977446459231118,1.8415247594663526,79.20965026063827,41.24787388228627,3.670241060107672,11,0.8699970245361186,1.5799961090087749,-1.3262538909912251,-2.377504348754897,9.15999603271483,1,0.08032119034436191,1.0893789505538767,65.66999816894531,1.7293253138524947,63.45000076293945,-1.4817127066682794,64.08999633789061,0.08032119034436191
1002,2020-11-04,67.20999908447266,68.91000366210939,67.08999633789061,67.69999694824219,1237200.0,-0.00029754977632157065,-3.986298506526644,-1.0208217436223175,33.868371014975494,33.57533915622293,0.45407521655388905,3.4236117959566172,-0.9678711289233775,-2.0127963892301466,24.519331110208824,1.8200073242187784,-1.289290052118659,-2.5425006866455107,-9.906963381351645,4.8219620080606305,-6.224732033998578,1.1397306607075564,-4.5900001525878835,72.97292052153949,36.13495196639988,3.6822313473530692,11,0.8900012969970703,1.6000003814697266,-1.3062496185302734,-2.3575000762939453,10.069999694824219,2,0.12572540831337253,-3.624953508997668,67.23000335693361,1.0893789505538767,65.66999816894531,1.7293253138524947,63.45000076293945,0.12572540831337253
1003,2020-11-05,67.76000213623047,68.70999908447266,67.13999938964844,67.91000366210939,766900.0,0.00818335157342509,-1.2589809595424581,0.3061268976255642,36.79145017737331,31.022056967400353,-1.0041760931946868,2.4834938313473884,-1.3457481317543625,-2.5920108680991234,22.81602410979195,1.5699996948242188,-1.9845234749779905,-1.6639976501464844,-8.749579795824616,5.421584495531647,-5.20678872298555,1.8787934226925813,-5.014203109741203,81.71700061920536,46.708642067107235,3.5427910728390644,11,-0.8450031280517578,1.049997329711914,-1.856252670288086,-2.907503128051758,8.779998779296875,3,0.12721361932452613,-3.986298506526644,67.20999908447266,-3.624953508997668,67.23000335693361,1.0893789505538767,65.66999816894531,0.12721361932452613
1004,2020-11-06,66.38999938964844,68.30500030517578,65.88999938964844,67.77999877929689,768700.0,-0.020218457842248294,-1.0209217843211114,9.26656833324778,36.15342981998957,30.266814476793613,-0.5932720636867259,3.4955822797581106,0.15177205730157084,-1.257406922463872,20.912351711173375,2.4150009155273438,-2.66749845514677,-2.693000411987299,-9.66696328240414,4.280962458429542,-6.1799818471957195,0.7939810232211215,-3.5209162704467687,47.39031751973036,11.55646017017655,3.4869814352084196,11,-0.624998092651353,2.4200000762939453,-1.1387500762939453,-1.5375003814697266,10.480003356933594,4,0.15378820874133958,-1.2589809595424581,67.76000213623047,-3.986298506526644,67.20999908447266,-3.624953508997668,67.23000335693361,0.15378820874133958
1005,2020-11-09,75.87000274658203,82.38999938964844,72.70999908447266,72.86000061035156,2421900.0,0.14279264112196577,-4.848933615151815,-2.16547011361763,57.036779446610026,33.08435377632711,-9.841537169589856,-6.038027989459977,-9.144020293286843,-10.717403998348914,20.015689537909534,16.0,-3.3046781032424803,6.624502944946286,-0.8312845661779988,14.080290456070571,2.896609189384151,10.352396700508422,-12.880101216522206,60.48486882990057,24.151709989327152,3.727893755562141,11,-3.3650035858154297,-3.3650035858154297,-10.516252517700195,-11.01750373840332,0.21999359130859375,0,0.021484080590617793,-1.0209217843211114,66.38999938964844,-1.2589809595424581,67.76000213623047,-3.986298506526644,67.20999908447266,0.021484080590617793
1006,2020-11-10,76.45999908447266,76.91999816894531,75.23999786376953,76.45999908447266,1073900.0,0.007776411184026388,2.6521818453220107,0.0,59.039552969200365,37.664814898125805,-9.865238738004336,-6.612643651734302,-9.495952841768712,-11.258372317737198,19.677586351478958,1.6800003051757812,-3.7600888193777564,6.989499282836917,-1.0592291391000543,15.038227704773881,2.9651350718684313,11.013863493805403,-12.694093640029287,64.06060421105587,24.809068744665986,4.024364210968483,11,-3.9549999237060547,-3.9549999237060547,-10.678749084472656,-11.607500076293945,2.1800003051757812,1,0.0122940420175488,-4.848933615151815,75.87000274658203,-1.0209217843211114,66.38999938964844,-1.2589809595424581,67.76000213623047,0.0122940420175488
1007,2020-11-11,73.77999877929688,76.7249984741211,73.69000244140625,76.4800033569336,1025100.0,-0.03505101147352785,-1.1076381438301186,-100.0,51.52749754556725,40.85400834255656,-6.195396056349864,-4.008193459401298,-6.555120693402529,-8.538841845276067,18.886674302619685,3.0349960327148438,-3.660146626644803,4.226998901367182,-3.9689868713801104,12.422984674114474,0.1290060149935357,8.324991787740828,-9.269129577045305,47.81817811908144,11.918674685642841,4.097992886373646,11,-1.2749996185302734,-1.2749996185302734,-7.233747482299805,-8.589998245239258,4.8800048828125,2,0.03537544935666137,2.6521818453220107,76.45999908447266,-4.848933615151815,75.87000274658203,-1.0209217843211114,66.38999938964844,0.03537544935666137
1008,2020-11-12,71.41000366210938,73.0999984741211,70.79000091552734,73.0999984741211,735800.0,-0.032122460780692474,1.73373331346976,0.625922943245878,48.87315356847394,43.75580898609002,-2.9925621750068245,-1.8786455223425094,-3.9928780578869976,-6.153714020326504,18.286239135351366,2.9899978637695312,-3.2535509119583708,1.9485034942626953,-6.113942695933275,10.010949684458673,-2.08271960083529,5.979726589360681,-6.183969252361933,33.45457134824811,-1.561336620533325,4.031223095097989,11,1.8449974060058594,1.0949954986572266,-3.5400028228759766,-4.947504043579102,6.05999755859375,3,0.08220129976414148,-1.1076381438301186,73.77999877929688,2.6521818453220107,76.45999908447266,-4.848933615151815,75.87000274658203,0.08220129976414148
1009,2020-11-13,71.93000030517578,72.55000305175781,71.06999969482422,72.0,585600.0,0.007281845909529405,1.5299077304293958,0.04142006491776932,57.59354406438025,46.499726108834594,-2.4397354310838892,-2.5921890135672356,-4.3270623344836565,-6.599675194439499,17.598714533974245,1.4800033569335938,-2.2468431947633576,2.506999969482422,-5.49747798774051,10.511477926705354,-1.495239009129051,6.509238948093895,-6.017407296232307,9.827582237977946,-27.32468459068058,4.002238978611466,11,2.2099990844726562,0.5749988555908203,-3.157499313354492,-5.252500534057617,5.409996032714844,4,0.06409009579859326,1.73373331346976,71.41000366210938,-1.1076381438301186,73.77999877929688,2.6521818453220107,76.45999908447266,0.06409009579859326
1010,2020-11-16,74.2300033569336,74.62000274658203,72.19999694824219,74.26000213623047,1098700.0,0.03197557405810714,5.453348795572917,0.4285558583106267,64.28571428571426,49.4632769880316,-3.797115871846813,-4.943223766706865,-6.383615876241834,-8.82445016139097,17.385136981735595,2.69000244140625,-1.2785086940762653,4.678503036499023,-3.5563812881117087,12.913387361109756,0.5610608741936574,8.79594519880439,-7.658314092761927,56.117520109624365,13.774639457959921,4.117442162305366,11,-0.09000396728515625,-1.7250041961669922,-5.297502517700195,-7.39250373840332,4.3699951171875,0,0.03556512555919,1.5299077304293958,71.93000030517578,1.73373331346976,71.41000366210938,-1.1076381438301186,73.77999877929688,0.03556512555919
1011,2020-11-17,74.5,74.7699966430664,73.06999969482422,73.44000244140625,740500.0,0.00363729800426027,1.1250083446980172,-35.33468972533062,72.07100785827802,53.708014415065215,-3.2714408702222784,-5.278280207160918,-6.3588074040161615,-8.995648634930646,17.140021054412127,1.6999969482421875,-0.16150103966576523,4.817999649047849,-3.6522794771713905,13.288278775267088,0.5828600859382362,9.053139212157461,-7.295578330809263,62.510541038060865,14.316663838381274,4.235139563109619,11,-0.3600006103515625,-1.9950008392333984,-5.5,-7.662500381469727,3.1500015258789062,1,0.021342232723364107,5.453348795572917,74.2300033569336,1.5299077304293958,71.93000030517578,1.73373331346976,71.41000366210938,0.021342232723364107
1012,2020-11-18,73.23999786376953,75.48400115966797,73.2300033569336,74.62000274658203,1073800.0,-0.016912780352086876,-2.220010899182561,-1.301894397420395,67.71196453203136,57.14362712113834,-1.191422164418185,-4.077702249232033,-4.822234719264145,-7.65482817285536,17.062400582923523,2.253997802734375,0.666682648003345,3.4629974365234375,-5.12734757927808,12.053342452324955,-0.8321750713773213,7.758169944424196,-5.428153085760485,52.19422285502526,-0.5928897050614381,4.295172507900757,11,0.9000015258789062,-0.7349987030029297,-4.239997863769531,-6.329998016357422,4.200004577636719,2,0.07373022505985327,1.1250083446980172,74.5,5.453348795572917,74.2300033569336,1.5299077304293958,71.93000030517578,0.07373022505985327
1013,2020-11-19,71.5999984741211,72.62000274658203,70.45999908447266,72.48999786376953,1020700.0,-0.022392127764652936,2.756498202130906,0.6449248120300752,65.18821467797946,60.369714327581654,1.1740247840965168,-2.675698406099471,-2.9383621351714737,-5.953424511517966,16.44591666366817,2.779998779296875,1.316336600238344,1.886997985839841,-6.624720788103602,10.398716759783284,-2.3688614011318805,6.142857372811562,-3.2050275116464775,22.691061281142467,-34.08245836578683,4.2558593869717205,11,4.825000762939453,0.9050006866455078,-2.5999984741210938,-4.474998474121094,5.239997863769531,3,0.09860342651459741,-2.220010899182561,73.23999786376953,1.1250083446980172,74.5,5.453348795572917,74.2300033569336,0.09860342651459741
1014,2020-11-20,69.62000274658203,71.38500213623047,69.30999755859375,71.20999908447266,1215000.0,-0.027653572203003685,1.1391772848828063,1.7865139643732748,57.42761186214296,60.41314015152976,4.0905442226446525,-0.9400064033397371,-0.7753492936496258,-3.9147714226013477,15.434348447881138,2.2900009155273438,2.044790975317099,0.0315021514892635,-8.405103275096508,8.468107578075042,-4.186800561803622,4.249804864782149,-0.665230647020465,5.0211371424264035,-49.756110730103764,4.218302713292889,11,3.4949951171875,2.8849964141845703,0.2824974060058594,-2.015003204345703,7.739997863769531,4,0.11275492910701579,2.756498202130906,71.5999984741211,-2.220010899182561,73.23999786376953,1.1250083446980172,74.5,0.11275492910701579
1015,2020-11-23,70.06999969482422,70.41999816894531,69.34999847412111,70.04000091552734,1339900.0,0.0064636157783588555,1.93152317050225,-0.018867200245676667,55.572992178372125,60.027966730326625,3.0522751080108037,-1.275846839172658,-1.1068291283816478,-4.303537498613991,16.55111438933026,1.0699996948242045,2.7300642301819096,0.3674991607665987,-8.028299267174958,8.763297588708163,-3.830400053204187,4.565398374737384,12.319999694824219,12.309713199685136,-37.75037683299517,4.197899213970782,11,2.947498321533203,2.434999465942383,0.2049999237060547,-2.2449989318847656,8.669998168945312,0,0.10375334201126596,1.1391772848828063,69.62000274658203,2.756498202130906,71.5999984741211,-2.220010899182561,73.23999786376953,0.10375334201126596
1016,2020-11-24,71.9800033569336,73.37999725341797,71.01000213623047,71.52999877929688,1566100.0,0.027258508212187893,-2.181206060512962,15.000762970498474,58.71392971032268,60.82645919307722,0.4916570778594007,-2.8806817676116054,-2.9265478723372382,-6.150002763560593,17.726660918554668,3.30999755859375,3.651289351210238,1.9900028228759794,-6.298231778883249,10.278237424635215,-2.1541144780036348,6.134120123755594,10.149196014404296,43.24593846811634,-3.754073599998968,4.144117300879617,11,0.4169960021972656,0.5249958038330078,-1.2760028839111328,-4.155002593994141,3.6899948120117188,1,0.09196991953946365,1.93152317050225,70.06999969482422,1.1391772848828063,69.62000274658203,2.756498202130906,71.5999984741211,0.09196991953946365
1017,2020-11-25,73.26000213623047,74.125,71.11000061035156,71.95999908447266,1041000.0,0.017782699633252852,-1.0099995930989583,2.8888662835054166,59.786480056864804,62.03905102512065,-0.9720853969236032,-3.5595299204354376,-4.129830280940666,-7.342407751247265,17.98994785862753,3.0149993896484375,3.345423575456678,2.772501564025873,-5.006293523251472,10.551296651303218,-1.1168959796127922,6.661899107664539,8.613613217163092,82.03535980935239,37.798132319191396,3.8893975436386716,11,-0.8630027770996094,-0.7550029754638672,-2.556001663208008,-5.435001373291016,2.1299972534179688,2,0.05992354984490755,-2.181206060512962,71.9800033569336,1.93152317050225,70.06999969482422,1.1391772848828063,69.62000274658203,0.05992354984490755
1018,2020-11-27,73.19000244140625,73.62999725341797,72.31500244140625,73.0199966430664,661200.0,-0.0009554967619854748,1.5047629427792915,0.1307733840393441,62.68657863631912,62.60494375533608,-0.6962589572930966,-2.9226720794095797,-4.043920194019492,-7.165171449501742,18.149701559397773,1.3149948120117188,2.8862030486736217,2.2475015640258817,-5.00226506985976,9.497268197911524,-1.3773817529169463,5.87238488096871,8.433140574401861,80.5815766456667,35.22537040237938,3.6248833169428227,11,-0.7930030822753906,-0.6850032806396484,-2.486001968383789,-5.365001678466797,3.4399948120117188,4,0.05806804014527023,-1.0099995930989583,73.26000213623047,-2.181206060512962,71.9800033569336,1.93152317050225,70.06999969482422,0.05806804014527023
1019,2020-11-30,72.37999725341797,73.0,71.75499725341797,73.0,3592800.0,-0.01106715618211307,3.0161201009044483,-3.646950590135978,40.37504828866649,59.94820308899744,0.2059488076287863,-1.4855146819764684,-3.1703500971673577,-6.221373206691766,18.17729243738728,1.4350051879882812,2.8421341881025626,0.9909965515136747,-5.360089524986293,7.342082628013642,-2.184546486736309,4.166539589763659,8.997682871556407,63.45545154017843,19.18620631246148,3.1755430382499843,11,0.017002105712890625,0.1250019073486328,-2.0059967041015625,-4.554996490478516,3.3199996948242188,0,0.06161922152134425,1.5047629427792915,73.19000244140625,-1.0099995930989583,73.26000213623047,-2.181206060512962,71.9800033569336,0.06161922152134425
1020,2020-12-01,72.75,73.77999877929688,71.58000183105469,73.29000091552734,1064400.0,0.005111947507908443,1.8947392196919124,0.8709653602411862,39.64265799474249,56.34505310416016,-0.44261604983792324,-1.3680457860300805,-3.363825809588036,-6.502772848434773,18.97841912876809,2.1999969482421875,3.0866405599351623,1.0069992065429716,-4.764736024442001,6.778734437527945,-1.878868408949515,3.892866822035458,8.387126491957304,55.858717722005736,13.51078122636168,2.885867615492486,12,-0.3530006408691406,-0.24500083923339844,-2.3759994506835938,-4.924999237060547,4.0800018310546875,1,0.06336770598421393,3.0161201009044483,72.37999725341797,1.5047629427792915,73.19000244140625,-1.0099995930989583,73.26000213623047,0.06336770598421393
1021,2020-12-02,72.62999725341797,73.12000274658203,71.75,71.7699966430664,815900.0,-0.0016495222897873196,-2.044471194601743,-1.5925910227609885,46.25406631858069,53.96084219155454,-0.6881333817853204,-0.8672085273569792,-3.018628181116796,-6.306579353019885,20.542628996597408,1.3700027465820312,2.999060673999864,0.6169967651367188,-4.757367846368112,5.991361376641549,-2.0701855406156966,3.304179070889134,8.271386678182608,50.41449256292038,8.396700042595775,2.687182305752416,12,-0.9124984741210938,-0.12499809265136719,-3.121246337890625,-4.804996490478516,3.3800048828125,2,0.08412502879537187,1.8947392196919124,72.75,3.0161201009044483,72.37999725341797,1.5047629427792915,73.19000244140625,0.08412502879537187
1022,2020-12-03,75.66000366210938,76.22000122070312,72.63999938964844,73.0,839000.0,0.041718388039024834,-1.1183412185344361,3.093025318926208,63.27294630739436,53.748034594822855,-3.731129899548833,-3.406348432638964,-5.782298191730661,-9.279525005941366,22.269373557947755,3.5900039672851562,2.562745733652619,3.2245029449462947,-1.881936888903283,8.330942778795873,0.6712830280215059,5.777722861871084,5.010352560341616,87.9310855117121,42.97821778818454,2.5532199169247862,12,-2.8950042724609375,-3.1550045013427734,-6.416254043579102,-7.835002899169922,-0.5800018310546875,3,0.00013209762559052152,-2.044471194601743,72.62999725341797,1.8947392196919124,72.75,3.0161201009044483,72.37999725341797,0.00013209762559052152
1023,2020-12-04,76.37999725341797,76.38999938964844,75.02999877929688,75.41999816894531,1332800.0,0.009516171774508697,1.7755019423749134,0.36090141459105357,63.726079904813815,54.447864377341844,-4.136804625458254,-3.6337460742489327,-6.194373085132071,-9.971382515358243,24.102154381475223,1.3600006103515625,1.8993262786999452,3.5134967803955135,-1.382113650714146,8.409107211505173,1.0656915648406766,5.96130199595035,4.063951814066428,99.79205527427767,48.3142652878476,2.4478052155548324,12,-3.509998321533203,-3.874998092651367,-7.876247406005859,-8.554996490478516,0.31000518798828125,4,-0.012961480745866782,-1.1183412185344361,75.66000366210938,-2.044471194601743,72.62999725341797,1.8947392196919124,72.75,-0.012961480745866782
1024,2020-12-07,76.5999984741211,79.69999694824219,76.27999877929688,78.5,853100.0,0.0028803512518231766,-1.6929109734082657,-1.9791701436075944,58.38639171338972,54.760464325677134,-3.6459841202287464,-3.2144258623749096,-6.169118782199135,-10.140286672109141,26.357234858096945,3.4199981689453125,1.4387457216326567,3.2229980468750057,-0.8969149330098958,7.342911026759907,1.163041556932555,5.282954536817456,3.6220715814960442,61.82265593289136,10.48018084883936,2.059956489942449,12,-1.2449989318847656,-4.094999313354492,-8.214998245239258,-8.77499771118164,1.5400009155273438,0,0.0003916289803453932,1.7755019423749134,76.37999725341797,-1.1183412185344361,75.66000366210938,-2.044471194601743,72.62999725341797,0.0003916289803453932
1025,2020-12-08,77.5,77.94999694824219,75.69000244140625,75.79000091552734,566000.0,0.011749367412624334,-1.3664913100616345,-0.8999987953597257,60.16259490216187,54.921427124770375,-3.7785595916620593,-4.201461990587774,-6.868957253593365,-10.975136057848431,25.57806608706153,2.2599945068359375,1.1815313480263683,4.041499710083002,-0.34211126067640407,8.425110680842408,1.849694224703299,6.233305195462705,2.504628623987216,72.32707178927124,21.472073325079037,2.191805485379706,12,-2.095001220703125,-4.244998931884766,-9.117499351501465,-9.674999237060547,1.0,1,-0.023225845829133118,-1.6929109734082657,76.5999984741211,1.7755019423749134,76.37999725341797,-1.1183412185344361,75.66000366210938,-0.023225845829133118
1026,2020-12-09,77.4000015258789,78.51200103759766,76.75,77.80000305175781,602800.0,-0.0012903028918850312,-1.072936815319783,-0.23391914622121687,65.29412424687811,55.53338759032741,-3.1613295779682744,-4.245077430796385,-6.518118801926079,-10.787551459866393,24.79507645221827,1.7620010375976562,1.354944076607353,3.8945011138916072,-0.6420979178187594,8.431100145601974,1.626201598036431,6.162800629746783,2.3915344951109887,67.42214989063811,16.045184510838496,2.2682995158551824,12,-1.7600021362304688,-3.2600021362304688,-8.945001602172852,-9.575000762939453,-0.31000518798828125,2,-0.00736433699724981,-1.3664913100616345,77.5,-1.6929109734082657,76.5999984741211,1.7755019423749134,76.37999725341797,-0.00736433699724981
1027,2020-12-10,76.38999938964844,77.4800033569336,75.62999725341797,76.58000183105469,963900.0,-0.013049122949859049,-1.163741333309538,0.475004291518053,68.46568098329124,56.17551007332431,-1.8558034087210586,-3.193233671900856,-5.295434249207403,-9.709956280078188,24.350713041659073,1.850006103515625,1.5802063294791822,2.7539989471435575,-1.9624415264187292,7.470439420705844,0.3957787103624071,5.112219183924708,3.192705880404077,29.122080162586215,-24.814240162893668,2.3582202367811442,12,-0.75,-2.25,-7.934999465942383,-8.564998626708984,0.9800033569335938,3,-0.0049744371835858114,-1.072936815319783,77.4000015258789,-1.3664913100616345,77.5,-1.6929109734082657,76.5999984741211,-0.0049744371835858114
1028,2020-12-11,77.27999877929688,77.61000061035156,75.61000061035156,75.93000030517578,668100.0,0.011650731728753527,-1.0100524090126632,-7.105163829103758,82.239006587089,60.82706099537125,-2.3519581603795103,-3.816598605963904,-5.970919518631803,-10.561948194862524,24.835083187270946,2.0,1.5969058942231271,3.350498580932623,-1.5110296842279638,8.21202684609321,0.9197344483523295,5.781262713512916,2.0980523548370087,40.831287634027504,-18.495522173486542,2.4307641325802933,12,-1.6399993896484375,-3.1399993896484375,-8.82499885559082,-9.454998016357422,-0.20999908447265625,4,-0.028467869862745965,-1.163741333309538,76.38999938964844,-1.072936815319783,77.4000015258789,-1.3664913100616345,77.5,-0.028467869862745965
1029,2020-12-14,76.54000091552734,78.77999877929688,76.41999816894531,77.83000183105469,1008000.0,-0.009575541866698067,-2.0849551961942945,-0.9555573137719204,76.58173410868459,64.93140278580925,-1.0726029200617972,-2.8601650261577447,-5.0612034074571,-9.796801612617259,25.435690364389462,2.3600006103515625,1.4714040114133695,2.380000686645502,-2.5193608181912595,7.279362191482264,-0.06968006577287156,4.829681439063876,2.6374891654062793,29.337566005131194,-34.45208683796132,2.44968075241838,12,-0.81500244140625,-2.4000015258789062,-8.677501678466797,-8.71500015258789,1.6100006103515625,0,0.0019597795150858577,-1.0100524090126632,77.27999877929688,-1.163741333309538,76.38999938964844,-1.072936815319783,77.4000015258789,0.0019597795150858577
1030,2020-12-15,76.87000274658203,77.31500244140625,75.87000274658203,76.9800033569336,580700.0,0.0043114949974836225,2.7051332211745374,0.08527173045190824,73.08779053264499,67.91292769848307,-0.8456518893705152,-3.143407979151931,-5.2663786391164535,-10.08463101270587,25.567665336914963,1.4449996948242188,1.2882728757925719,2.5780025482177678,-2.469321148153128,7.625326244588663,0.05434070003232705,5.1016643964032085,2.110937502215336,39.74772441744605,-25.54007565765754,2.5236618481854465,12,-0.7000045776367188,-1.0200042724609375,-9.582502365112305,-9.045001983642578,1.1599960327148438,1,0.016521355505257462,-2.0849551961942945,76.54000091552734,-1.0100524090126632,77.27999877929688,-1.163741333309538,76.38999938964844,0.016521355505257462
1031,2020-12-16,76.08999633789062,77.0,75.5199966430664,76.69999694824219,514400.0,-0.010147084438943743,1.4462729668722178,5.545429324455542,64.02373047192518,67.99634816120872,0.5327991658868001,-2.359129236425943,-4.387700871122632,-9.309830687833824,25.62059818532451,1.4800033569335938,1.8102820170223453,1.718496322631836,-3.3923102907747875,6.829302936038459,-0.8369069840714758,4.273899629335148,2.698325075413223,17.48464175803602,-43.79751662060172,2.5554033067033135,12,1.2750015258789062,-1.5849990844726562,-3.5849971771240234,-4.569995880126953,0.8400039672851562,2,0.03167306844657136,2.7051332211745374,76.87000274658203,-2.0849551961942945,76.54000091552734,-1.0100524090126632,77.27999877929688,0.03167306844657136
1032,2020-12-17,78.63999938964844,78.66999816894531,76.3499984741211,76.58999633789062,785900.0,0.03351298691662552,1.1990512073242166,-3.3606573779923457,71.67854875459615,68.87995581118453,-1.7321966316149542,-4.72614695497991,-6.873454506324606,-11.721249942342197,25.671621454696,2.5800018310546875,2.4279731722689064,3.998499298095709,-1.4218021909876768,9.418800787179094,1.288348553554016,6.708650042637402,-9.29000091552733,95.70554300892826,35.34179135469714,2.7101507445416946,12,-1.0300025939941406,-4.135002136230469,-6.135000228881836,-7.119998931884766,-5.260002136230469,3,-0.019710110170243045,1.4462729668722178,76.08999633789062,2.7051332211745374,76.87000274658203,-2.0849551961942945,76.54000091552734,-0.019710110170243045
1033,2020-12-18,78.66000366210938,80.0,78.08000183105469,78.87999725341797,1325900.0,0.00025437783082660204,-1.7826115801170948,-0.10731378722580741,76.65532622078183,70.90983742311698,-1.558682280121559,-4.416553047922605,-6.8959967083222296,-11.559472956603159,26.762466512382954,1.9199981689453125,2.949824016615082,3.6655033111572237,-1.839688100968388,9.170694723282836,0.9129076050944178,6.41809901722003,-9.12360519409178,70.08938987028336,9.698806296097679,2.752595706062804,12,-0.9000053405761719,-4.0050048828125,-6.155004501342773,-7.140003204345703,-1.75,4,-0.016399705764935546,1.1990512073242166,78.63999938964844,1.4462729668722178,76.08999633789062,2.7051332211745374,76.87000274658203,-0.016399705764935546
1034,2020-12-21,77.47000122070312,77.62999725341797,75.625,77.01000213623047,719900.0,-0.015128431045058233,4.141076930601066,-2.090965840124848,68.7301318187598,71.86178596940564,-0.2595904652770997,-2.749250055552821,-5.686305895225473,-10.184939654229908,27.884003912293988,3.035003662109375,2.9126969574324875,2.083000946044919,-2.903731673812075,7.069733565901913,-0.41036536388358513,4.576367255973423,-7.515058691406239,43.526855278327936,-16.716675237972744,2.493366309928499,12,0.2899971008300781,-2.81500244140625,-4.590001106262207,-5.950000762939453,-2.7700042724609375,0,-0.0051633086301282605,-1.7826115801170948,78.66000366210938,1.1990512073242166,78.63999938964844,1.4462729668722178,76.08999633789062,-0.0051633086301282605
1035,2020-12-22,77.33999633789062,78.47000122070312,77.05999755859375,77.9800033569336,640300.0,-0.001678131931896254,-1.3499971389879646,-1.391322375731843,68.67561581078652,72.23750725428435,-0.17284549361633594,-2.15727391368398,-5.518697121855581,-9.881421555893752,29.138049147064716,1.410003662109375,2.811166360607203,1.5894962310790959,-2.787998641364382,5.966991103522574,-0.599251205142636,3.7782436673008277,-6.9832515097656085,40.62496274712493,-20.000092430688902,2.188747436221737,12,0.4200019836425781,-2.68499755859375,-4.0174970626831055,-5.819995880126953,-1.7399978637695312,1,0.010473302642134197,4.141076930601066,77.47000122070312,-1.7826115801170948,78.66000366210938,1.1990512073242166,78.63999938964844,0.010473302642134197
1036,2020-12-23,78.5999984741211,79.3499984741211,77.37999725341797,77.5999984741211,615100.0,0.016291727384180943,-1.7361081676768533,-1.5624828638525636,63.5608376272062,71.69252465916381,-1.3910063890116504,-3.052391225541726,-6.704401575873106,-10.959620430466657,29.845527769820134,2.0100021362304688,2.8575962077538577,2.518498611450198,-1.654937935106858,6.691935158007254,0.43178033817166295,4.605216884728733,-7.857523439121081,67.99996512276786,10.381606832697933,2.08671827327853,12,-0.8400001525878906,-3.9449996948242188,-5.277499198913574,-7.079998016357422,-0.7600021362304688,2,-0.00725190465508585,-1.3499971389879646,77.33999633789062,4.141076930601066,77.47000122070312,-1.7826115801170948,78.66000366210938,-0.00725190465508585
1037,2020-12-24,77.6500015258789,78.44000244140625,76.75,78.44000244140625,294900.0,-0.012086475403113028,3.2784822351202836,-0.7900009155273438,55.736231624361636,68.74777188552744,-0.2720959559954963,-1.851574627176305,-5.695094523256003,-9.857205823045092,30.331373366906167,1.8499984741210938,2.7775037466987698,1.349001693725583,-2.6580766014856607,5.356079988936827,-0.6545374538800388,3.352540841331205,-6.537225492278893,46.28574916294642,-5.750152201520486,2.0035391476056215,12,0.10999679565429688,-2.9950027465820312,-4.327502250671387,-6.130001068115234,0.8899993896484375,3,-0.009272391584733808,-1.7361081676768533,78.5999984741211,-1.3499971389879646,77.33999633789062,4.141076930601066,77.47000122070312,-0.009272391584733808
1038,2020-12-28,77.44000244140625,78.5,77.19999694824219,78.3499984741211,371700.0,-0.002704431169942345,1.1487670006368342,1.1518923773745255,53.79747926926264,66.21618801448055,-0.04136330385787801,-1.3774747200999258,-5.462786808343353,-9.511387978308633,30.848963512613835,1.3000030517578125,2.622840753390477,0.9265026092529354,-2.8287774737186737,4.6817826922245445,-0.9511374322328692,2.80414265073874,-5.97173744915024,48.724917715154135,-1.9873904911951215,1.8776400414858065,12,0.3199958801269531,-2.785003662109375,-4.1175031661987305,-5.920001983642578,1.779998779296875,0,-0.05242775129120403,3.2784822351202836,77.6500015258789,-1.7361081676768533,78.5999984741211,-1.3499971389879646,77.33999633789062,-0.05242775129120403
1039,2020-12-29,76.83999633789062,77.73699951171875,76.5999984741211,77.6500015258789,527800.0,-0.007748012456089581,1.3109749951540997,0.8901194718088451,46.93307561733429,63.31010857944602,0.6768503529198,-0.4492373151409197,-4.82957573519127,-8.78885027815872,31.500934414091216,1.1370010375976562,2.487081026062583,0.10349655151367188,-3.1086936241042196,3.3156867271315633,-1.5025985362952667,1.7095916393226105,-5.030461945324859,8.727195046164772,-37.62957298759468,1.6060950878089428,12,0.9200019836425781,-2.18499755859375,-2.374997138977051,-5.319995880126953,2.660003662109375,1,0.0009110792237796428,1.1487670006368342,77.44000244140625,3.2784822351202836,77.6500015258789,-1.7361081676768533,78.5999984741211,0.0009110792237796428
1040,2020-12-30,77.36000061035156,77.62000274658203,76.5999984741211,76.7699966430664,421100.0,0.006767364617956462,-1.193556855377901,-0.7283952942949449,49.82110552215145,61.73203914058227,0.26112149514410987,-0.6389215642638533,-5.276120706892556,-9.170079827997341,31.9998128125173,1.0200042724609375,2.112426383866307,0.3930007934570341,-2.220537024175826,3.006538611089894,-0.9137681153593888,1.699769702273457,-5.222847593488424,27.63644131747159,-15.392453279092269,1.3067689088164278,12,0.4524993896484375,-2.6850013732910156,-4.550002098083496,-5.465000152587891,2.3499984741210938,2,-0.0343847420000335,1.3109749951540997,76.83999633789062,1.1487670006368342,77.44000244140625,3.2784822351202836,77.6500015258789,-0.0343847420000335
1041,2020-12-31,78.73999786376953,79.22000122070312,76.94000244140625,77.58999633789062,382600.0,0.017838640673864203,1.161127844288643,1.9491420221638887,60.173130719968825,60.45365935895701,-0.786109694233744,-1.620802207445962,-6.5725229833655305,-10.430929079495357,32.686481006208844,2.279998779296875,1.8932895912977727,1.4674980163574247,-0.3043627424364672,3.2393587751513166,0.5815676369604859,2.3534283957543636,-6.288330967580919,81.67928039160302,35.36732710008197,0.8859303793969424,12,-0.9274978637695312,-3.234996795654297,-5.9787492752075195,-6.68499755859375,0.029998779296875,3,-0.039878073086578536,-1.193556855377901,77.36000061035156,1.3109749951540997,76.83999633789062,1.1487670006368342,77.44000244140625,-0.039878073086578536
1042,2021-01-04,75.66999816894531,78.8499984741211,74.48999786376953,78.37999725341797,1162900.0,-0.03898907516019645,1.3890404315936231,-2.356517816271155,44.13693542310553,56.84050482588187,2.0319743936202173,1.528343614000491,-3.4351474739513037,-7.252675483875649,32.297928235625385,4.3600006103515625,1.6693428630474614,-1.603001403808591,-3.372951911174596,0.166949103557414,-2.4879766574915863,-0.7180261501255956,-2.916397948604242,24.947134624038867,-21.14688923365722,0.884975253682999,1,1.25,-0.11499786376953125,-3.218998908996582,-3.4124984741210938,1.410003662109375,0,0.02867712728234051,1.161127844288643,78.73999786376953,-1.193556855377901,77.36000061035156,1.3109749951540997,76.83999633789062,0.02867712728234051
1043,2021-01-05,75.38999938964844,76.08499908447266,74.72000122070312,75.83000183105469,1018800.0,-0.0037002614784228394,1.873688944570263,0.1623625793555834,45.666920979297196,54.27792584371936,2.010800165921026,1.823882824438769,-3.1392837750077263,-6.867666354089749,31.851930078178697,1.3649978637695312,1.6221198841217586,-1.8335002899169979,-3.7572944878890695,0.09029390805507376,-2.7953973889030266,-0.8716031909309692,-2.34654317812101,19.027502899329164,-27.980452490368855,0.9618970989860349,1,1.529998779296875,0.40000152587890625,-2.939000129699707,-3.1324996948242188,1.8700027465820312,1,0.041782750383088985,1.3890404315936231,75.66999816894531,1.161127844288643,78.73999786376953,-1.193556855377901,77.36000061035156,0.041782750383088985
1044,2021-01-06,76.62999725341797,78.0,75.75,76.29000091552734,1244400.0,0.0164477765460731,-2.1690181708771665,-0.7727146622277709,49.153719673475365,52.10882627290702,0.7142254896453437,0.6179291771124724,-4.323857644314842,-7.99932715340762,30.92961666481027,2.6100006103515625,1.2410532686879208,-0.5950023651123075,-2.5167954385907763,1.3267907083661612,-1.555898901851549,0.36589417162693394,-3.308279290351635,45.24308395070092,-2.5723998768935843,0.9608965367392348,1,0.29000091552734375,-0.839996337890625,-4.178997993469238,-4.37249755859375,0.5300064086914062,2,0.033798826309753505,1.873688944570263,75.38999938964844,1.3890404315936231,75.66999816894531,1.161127844288643,78.73999786376953,0.033798826309753505
1045,2021-01-07,75.69999694824219,79.77999877929688,74.22000122070312,77.12000274658203,1418300.0,-0.012136243488307108,-1.5388132626133306,-4.176532627232744,48.63922217537045,50.45086900048082,1.5501412366943441,1.4821543231360295,-3.2088294974640235,-6.964659130342639,30.374094167895404,5.55999755859375,0.7562735787994797,-1.4350025177001982,-3.4679484391231057,0.5979434037227094,-2.451475478411652,-0.4185295569887444,-2.1111477036985065,26.61863988144245,-23.9993837704115,1.0164729607114524,1,1.3000030517578125,0.09000396728515625,-3.248997688293457,-3.4424972534179688,1.0200042724609375,3,0.05019819293197547,-2.1690181708771665,76.62999725341797,1.873688944570263,75.38999938964844,1.3890404315936231,75.66999816894531,0.05019819293197547
1046,2021-01-08,76.83000183105469,77.1500015258789,73.61000061035156,75.30000305175781,963700.0,0.014927409885962195,2.262676407923326,-1.0774595294509546,42.9899500160152,49.03461548844233,0.15942365052792695,0.3238615284727331,-4.086569831651943,-7.963202174005289,29.5795097689859,3.5400009155273438,0.46108722437244865,-0.27649765014648153,-2.3097828218616314,1.7567875215686684,-1.2931402360040494,0.7401449357110863,3.1699981689453125,52.18804175518168,6.972834125375961,1.016642585857573,1,-0.13500213623046875,-0.9550018310546875,-4.379002571105957,-4.572502136230469,0.2599945068359375,4,0.03748532064011845,-1.5388132626133306,75.69999694824219,-2.1690181708771665,76.62999725341797,1.873688944570263,75.38999938964844,0.03748532064011845
1047,2021-01-11,76.01000213623047,76.75,75.05000305175781,76.0999984741211,923700.0,-0.010672909999759672,1.4460398485097974,-0.05882118280642266,40.33552606317534,47.53884290998818,0.8072118224664422,1.1741314461518755,-2.9244981142224447,-7.012459824742109,29.225010608357326,1.779998779296875,0.14095340083068209,-1.0774974822998047,-3.145773904368582,0.9907789397689726,-2.1116356933341933,-0.043359271265416055,3.8621978759765625,38.8979293050448,-3.039876539927647,1.0341382110343922,1,0.68499755859375,0.30999755859375,-3.8987531661987305,-3.75250244140625,1.5799942016601562,0,0.03631093841951594,2.262676407923326,76.83000183105469,-1.5388132626133306,75.69999694824219,-2.1690181708771665,76.62999725341797,0.03631093841951594
1048,2021-01-12,75.08000183105469,76.23999786376953,74.36000061035156,75.62999725341797,1260300.0,-0.012235235877364747,1.1242947107074661,6.111308918277382,41.11525196832528,46.89241806009829,1.527917806148821,2.035208974281403,-1.6813251032815515,-5.968251802794612,28.70535954552863,1.8799972534179688,-0.20975132588186796,-1.8974979400634737,-4.148597650830226,0.35360177070327836,-3.0230477954468427,-0.7719480846801048,4.666954193115231,23.82498633633151,-17.17189682281386,1.1255498553833758,1,1.6149978637695312,1.7249984741210938,-2.445002555847168,-2.8225021362304688,3.0099945068359375,1,0.026638251880978903,1.4460398485097974,76.01000213623047,2.262676407923326,76.83000183105469,-1.5388132626133306,75.69999694824219,0.026638251880978903
1049,2021-01-13,76.69000244140625,77.58000183105469,74.2699966430664,74.80999755859375,855700.0,0.021443800893537368,-1.2364849190925165,-3.4182191457781355,47.82319641311335,46.67042815909405,-0.1180066164567819,0.46063952382097284,-2.932355590486111,-7.426059707686505,28.040436905881126,3.3100051879882812,-0.3684169212237691,-0.2949974060058622,-2.5409533743222994,1.950958562310575,-1.417975390164088,0.8279805781523635,2.9342144744873053,49.91900721392235,8.508458280847456,1.122977984158219,1,0.00499725341796875,0.11499786376953125,-4.002503395080566,-4.432502746582031,4.05999755859375,2,0.007432516321272953,1.1242947107074661,75.08000183105469,1.4460398485097974,76.01000213623047,2.262676407923326,76.83000183105469,0.007432516321272953
1050,2021-01-14,78.13999938964844,79.44999694824219,76.87000274658203,77.16999816894531,953400.0,0.018907248690597456,-2.286633427607857,0.5159567560548016,48.47883928269576,45.37106244384149,-1.6156254457831096,-0.9373948010872653,-4.070700239259594,-8.700155440900119,27.769769316801497,2.7599945068359375,-0.4589340709404439,1.0914997100830135,-1.211846438955206,3.394845859121233,-0.06017336443609622,2.243172784602123,1.3639332001342837,77.56852088939984,37.88876790168308,1.1516730745191062,1,-1.4449996948242188,-1.3349990844726562,-4.210000038146973,-5.882499694824219,4.930000305175781,3,-0.012541537435293182,-1.2364849190925165,76.69000244140625,1.1242947107074661,75.08000183105469,1.4460398485097974,76.01000213623047,-0.012541537435293182
1051,2021-01-15,78.5,79.08999633789062,76.93000030517578,77.7300033569336,937100.0,0.004607123280823133,1.2153926812186753,0.793809973257826,52.924976253323095,46.34751142497677,-2.2498451551029177,-1.167441899967102,-4.158731040469689,-8.915184055447241,27.647236045160845,2.1599960327148438,-0.4030783890037952,1.3310001373290987,-1.0130128490963841,3.6750131237545816,0.1589936441163644,2.503006630541833,0.9499969482421875,81.66029165494518,41.04746165088005,1.1720064932127403,1,-1.8050003051757812,-1.6949996948242188,-4.170000076293945,-6.1399993896484375,5.089996337890625,4,-0.02267514368531054,-2.286633427607857,78.13999938964844,-1.2364849190925165,76.69000244140625,1.1242947107074661,75.08000183105469,-0.02267514368531054
1052,2021-01-19,77.08999633789062,79.37999725341797,77.01000213623047,79.22000122070312,889000.0,-0.01796183009056529,-1.0698707996561765,-2.7662521674510776,48.88745753636207,46.70534882020621,-0.6897685820012924,0.1269966508093887,-2.4868896105017058,-7.3552797044502825,27.14965782881355,2.3699951171875,-0.4587972551557158,-0.0015033721923884968,-2.240895284864024,2.237888540479247,-1.1211993285282063,1.1181925841434293,-3.4799957275390625,54.44014534143011,14.239859596155611,1.119695956335816,1,-0.39499664306640625,-0.28499603271484375,-2.1999969482421875,-4.584997177124023,3.2600021362304688,1,0.0,1.2153926812186753,78.5,-2.286633427607857,78.13999938964844,-1.2364849190925165,76.69000244140625,0.0
1053,2021-01-20,77.37000274658203,77.97000122070312,76.44999694824219,76.94999694824219,656200.0,0.0036322016084178177,-1.1408423461904225,-0.19718536878904236,51.7196820906407,46.9904557554468,-0.736864110323026,-0.2683679772383414,-2.5141369798264748,-7.458604006447501,26.225203955811033,1.5200042724609375,-0.7750959444285854,0.3430030822753878,-1.7773154555503226,2.463321620101098,-0.7171561866374674,1.403162351188243,-3.6446022033691463,59.8456741482842,15.01717991989392,1.0601592689128547,1,-0.6750030517578125,-0.56500244140625,-2.4800033569335938,-4.86500358581543,2.399993896484375,2,0.0028433964520999666,-1.0698707996561765,77.08999633789062,1.2153926812186753,78.5,-2.286633427607857,78.13999938964844,0.0028433964520999666
1054,2021-01-21,77.06999969482422,77.44000244140625,76.13500213623047,77.33000183105469,540400.0,-0.0038775111943635254,4.437463244059446,-0.619044159052515,49.04542224075018,47.035589096044546,-0.41111628094559194,0.0001385602567722799,-1.9154835660772846,-6.997836788185481,26.299522402930858,1.3050003051757812,-0.6303378727191955,0.06300010681152912,-2.0472462941865075,2.1732465078095657,-0.9921230936874963,1.1181233073105545,-3.231507217407227,28.20509869897331,-18.02154552813804,1.0551232004990194,1,-0.5400009155273438,-0.2649993896484375,-2.1800003051757812,-4.565000534057617,4.1999969482421875,3,0.01323467817705093,-1.1408423461904225,77.37000274658203,-1.0698707996561765,77.08999633789062,1.2153926812186753,78.5,0.01323467817705093
1055,2021-01-22,78.1500015258789,78.58999633789062,76.68000030517578,77.08000183105469,844300.0,0.014013258535502615,-1.0427735052324514,-4.115349628803662,48.01881881307439,47.59435229571779,-1.2371352038409924,-1.0709778707853275,-2.9837433962375,-7.936945050782285,26.29518924798794,1.9099960327148438,-0.4510234597723155,1.102501678466794,-1.064969589876867,3.269972946810455,0.018766044294963535,2.1862373126386245,-4.2006789529418995,62.09560621449799,19.51270068146775,1.083735634171831,1,-1.2900047302246094,-1.345001220703125,-3.2175025939941406,-5.645002365112305,3.1899948120117188,4,0.033269333632196085,4.437463244059446,77.06999969482422,-1.1408423461904225,77.37000274658203,-1.0698707996561765,77.08999633789062,0.033269333632196085
1056,2021-01-25,78.02999877929688,78.52999877929688,76.13999938964844,77.55000305175781,887600.0,-0.0015355437522581727,2.229738228531956,0.44859426583099815,59.88273497414061,49.76626439693616,-1.0381886633536084,-1.0496855067730166,-2.872171251928364,-7.6539201238908845,25.97106478188381,2.3899993896484375,-0.41131920579189796,1.0109989166259794,-1.0843082586095534,3.106306091861512,-0.03665467099179409,2.058652504243753,-3.972062712750244,58.397519091148475,13.022674084542345,1.0476535876177673,1,-1.1700019836425781,-1.2249984741210938,-2.020000457763672,-5.524999618530273,5.099998474121094,0,0.06459055484266618,-1.0427735052324514,78.1500015258789,4.437463244059446,77.06999969482422,-1.1408423461904225,77.37000274658203,0.06459055484266618
1057,2021-01-26,76.93000030517578,78.77999877929688,76.77999877929688,78.61000061035156,1148100.0,-0.014097122790330596,-1.0201985951148838,-3.5000317894268367,56.03447811963185,51.423956191525775,0.23024865389805882,-0.006738934105783301,-1.707161640827593,-6.371370861095144,25.941179283245507,2.0,-0.3100531811139007,-0.05299949645996094,-2.1272943284547665,2.0212953355348446,-1.0901469124573708,0.984147919537449,-2.7656230148917302,30.056679694823828,-17.880476340862067,1.037147415997404,1,-0.07000350952148438,-0.125,-0.9950027465820312,-4.42500114440918,5.8300018310546875,1,0.08657215658774353,2.229738228531956,78.02999877929688,-1.0427735052324514,78.1500015258789,4.437463244059446,77.06999969482422,0.08657215658774353
1058,2021-01-27,73.37999725341797,75.99500274658203,72.61499786376953,75.63999938964844,1392300.0,-0.04614588636000527,1.2760907818179483,1.3452391224381361,39.21700355092853,50.46771254017191,3.926678579763049,3.397705321486484,1.9443453066935774,-2.680599495795917,25.175169049600925,4.31500244140625,-0.2882371561549917,-3.4000022888183565,-6.011169171794734,-0.7888354058419793,-4.705585730306552,-2.094418847330161,6.0,12.408747381069947,-34.38747138854879,1.305583441488191,1,2.6525001525878906,2.927501678466797,2.677499771118164,-0.8749980926513672,12.420005798339844,2,0.09498502972999856,-1.0201985951148838,76.93000030517578,2.229738228531956,78.02999877929688,-1.0427735052324514,78.1500015258789,0.09498502972999856
1059,2021-01-28,76.91000366210938,77.41000366210938,73.875,74.33999633789062,909900.0,0.048105840022050206,-1.0200020926339286,-1.137170307504819,53.42389572573256,51.01716325606489,0.481830856407683,-0.13363914672648036,-1.4578090436569795,-6.0560248872140505,24.829405936608005,4.030006408691406,-0.06372141617102045,0.12650375366210653,-2.4851894150453546,2.7381969223695677,-1.179342830691624,1.432350338015837,2.334693603515632,69.66756140331337,19.479657072728934,1.3058465843537301,1,-0.912506103515625,-0.7125053405761719,-0.7025051116943359,-4.405004501342773,7.3899993896484375,3,0.037186228640969876,1.2760907818179483,73.37999725341797,-1.0201985951148838,76.93000030517578,2.229738228531956,78.02999877929688,0.037186228640969876
1060,2021-01-29,74.69999694824219,76.33000183105469,73.31999969482422,76.29000091552734,881700.0,-0.02873497085732135,2.604780461508239,-0.6186768233310376,44.31999622396449,50.06105436391393,2.405523795888783,1.9677569374522648,0.7828579730202989,-3.6893064929201387,24.382201995601445,3.5900039672851562,0.177748722253682,-1.950502777099615,-4.705567826948283,0.8045622727490525,-3.328035302023949,-0.5729702521752813,4.412106329345704,33.81993146540042,-15.449276189022704,1.377532524924337,1,1.2975006103515625,1.4975013732910156,1.5075016021728516,-2.194997787475586,6.900001525878906,4,0.08795180673670466,-1.0200020926339286,76.91000366210938,1.2760907818179483,73.37999725341797,-1.0201985951148838,76.93000030517578,0.08795180673670466
1061,2021-02-01,75.5999984741211,75.87000274658203,74.08599853515625,75.16000366210938,725100.0,0.012048213690055265,2.6408124498836134,-0.27672560639140137,48.91130388275954,50.0637039579581,1.1743968992564646,0.8647912987889015,-0.08409713513621853,-4.404375923749427,23.450024123689754,1.7840042114257812,0.222197013344541,-0.8935012817382812,-3.5011375127150757,1.7141349492385132,-2.1973193972266785,0.41031683375011596,3.3821626951904307,48.418494194112064,-2.0732752148193114,1.3038181154883968,2,0.09749984741210938,0.5974998474121094,0.6075000762939453,-3.094999313354492,5.090003967285156,0,0.07592589920136583,2.604780461508239,74.69999694824219,-1.0200020926339286,76.91000366210938,1.2760907818179483,73.37999725341797,0.07592589920136583
1062,2021-02-02,77.83999633789062,78.2699966430664,76.11000061035156,76.5,488200.0,0.029629601970644348,-1.0377367996775493,3.0454821314005307,56.85201193729511,50.63396282980858,-1.0594364633987254,-1.2693821127457028,-2.223718415301235,-6.449328940358271,23.899767088469133,2.6699981689453125,0.19751315771964073,1.2379966735839787,-1.4056987251593256,3.881692072327283,-0.08385102578768056,2.559844372955638,1.0148215653100578,92.39610259952619,36.939481817883866,1.3218476993716535,2,-2.142498016357422,-1.6424980163574219,-1.632497787475586,-5.334997177124023,2.7000045776367188,1,0.06795993273900369,2.6408124498836134,75.5999984741211,2.604780461508239,74.69999694824219,-1.0200020926339286,76.91000366210938,0.06795993273900369
1063,2021-02-03,78.54000091552734,79.4800033569336,77.16999816894531,77.16999816894531,531000.0,0.008992864986762328,-2.372263586699263,1.0223929035049761,54.81017996690364,51.274491466047856,-1.7612362572492941,-1.8143175252671426,-2.7602725763454146,-6.957818309422947,24.50555996292878,2.3100051879882812,0.07232269955586901,1.780501174926755,-0.9335606158470569,4.494562965700567,0.42347027953985616,3.1375320703136538,-5.9250030517578125,84.74022917894884,27.402397596672756,1.3570308953869044,2,-2.4925003051757812,-2.3425025939941406,-2.3325023651123047,-6.035001754760742,2.1800003051757812,2,0.053730598058457923,-1.0377367996775493,77.83999633789062,2.6408124498836134,75.5999984741211,2.604780461508239,74.69999694824219,0.053730598058457923
1064,2021-02-04,79.22000122070312,79.79000091552734,78.26000213623047,78.79000091552734,420900.0,0.008658012442693375,-1.0536925810432316,0.3138682066503684,52.92524282999545,51.81964969015019,-2.351468398039131,-2.4141047745982007,-3.2017198624182015,-7.461641274239881,24.593350339159787,1.529998779296875,0.14082716870494494,2.3310012817382812,-0.5958621294393396,5.257864692915902,0.8675695761494637,3.7944329873270988,-6.467703247070318,91.19011457060785,34.90721467906685,1.4634317055888115,2,-3.0175018310546875,-3.0175018310546875,-3.012502670288086,-6.715002059936523,3.529998779296875,3,0.08305985520907933,-2.372263586699263,78.54000091552734,-1.0377367996775493,77.83999633789062,2.6408124498836134,75.5999984741211,0.08305985520907933
1065,2021-02-05,79.5,81.16999816894531,79.08000183105469,80.0,338700.0,0.003534445531208963,-2.119406044318932,-1.162789872429517,52.720342965114064,51.023828355813905,-2.7042077353550695,-2.524239134156744,-3.249500531962042,-7.598451026376239,24.34502349101107,2.089996337890625,0.14583295912537153,2.4209999084472713,-0.6696517628669483,5.511651579761491,0.8756740727901615,3.966325744104381,-6.466193908691409,76.42577279394817,22.388256330535548,1.545325835657112,2,-2.607501983642578,-2.607501983642578,-3.292501449584961,-6.995000839233398,0.8000030517578125,4,0.0603773968774568,-1.0536925810432316,79.22000122070312,-2.372263586699263,78.54000091552734,-1.0377367996775493,77.83999633789062,0.0603773968774568
1066,2021-02-08,79.70999908447266,80.16000366210938,78.33999633789062,79.52999877929688,529900.0,0.0026414979178950304,2.3703544105284724,-0.3600006103515625,57.62513983127434,51.200568545996404,-2.962361465535025,-2.642916975948708,-3.281628011954652,-7.688772380131439,24.237434299772545,1.82000732421875,0.2357345361655092,2.4869991302490178,-0.8158877469402057,5.789886007438241,0.835555691654406,4.1384425688436295,-6.188021468505866,71.14624923102903,16.450814650868253,1.651443438594612,2,-2.8175010681152344,-2.8175010681152344,-3.466249465942383,-7.204999923706055,1.0500030517578125,0,0.023710944816917046,-2.119406044318932,79.5,-1.0536925810432316,79.22000122070312,-2.372263586699263,78.54000091552734,0.023710944816917046
1067,2021-02-09,78.7699966430664,79.80000305175781,78.5199966430664,79.80000305175781,634800.0,-0.011792779478144055,1.485433872819525,-5.722248124443691,53.92374380326455,52.83465079625597,-1.9376747498459537,-1.5658213023653218,-2.2122740490521124,-6.648352443169273,24.12403085495004,1.2800064086914062,0.244026762653192,1.4089969635009822,-1.9110854626036513,4.729079389605616,-0.25104424955134164,3.069038176553306,-4.789137793920901,39.999961853027344,-13.463858820811097,1.6600412130523188,2,-1.5249977111816406,-1.8774986267089844,-2.111246109008789,-6.264997482299805,1.1500015258789062,1,0.024374836615012718,2.3703544105284724,79.70999908447266,-2.119406044318932,79.5,-1.0536925810432316,79.22000122070312,0.024374836615012718
1068,2021-02-10,77.08000183105469,79.62000274658203,76.73999786376953,79.48999786376953,590900.0,-0.02145480365664687,1.157302343390587,2.3397874152809157,50.02600656928717,52.45710755665092,0.37141889011505214,0.2969139320469196,-0.4076420101114451,-4.897245105454104,24.033687365355988,2.8800048828125,0.028850492845606368,-0.38099784851074503,-3.527759203085637,2.765763506064147,-1.954378525798191,1.1923828287767009,-2.667794622721189,7.675032592840081,-46.96037436330191,1.5733806772874461,2,0.16499710083007812,-0.18750381469726562,-0.8425025939941406,-4.575002670288086,3.1599960327148438,2,0.04488841466371962,1.485433872819525,78.7699966430664,2.3703544105284724,79.70999908447266,-2.119406044318932,79.5,0.04488841466371962
1069,2021-02-11,77.26000213623047,77.30000305175781,76.23999786376953,76.66999816894531,437900.0,0.0023352400220528757,2.1641672075518965,-0.2448153271939294,47.57228979851425,52.81847350937868,0.2752303540482899,0.17055028972704633,-0.4424370144614045,-4.986363549640998,23.453962457633875,1.0600051879882812,-0.05789291862798507,-0.2294975280761662,-3.3571240586864093,2.898129002534077,-1.7933107933812806,1.3343157372289483,-2.442327470260267,20.68974055417566,-31.63872273434271,1.5638132653051207,2,0.3679962158203125,-0.3675041198730469,-0.9050025939941406,-4.755002975463867,1.9899978637695312,3,0.044783833663008865,1.157302343390587,77.08000183105469,1.485433872819525,78.7699966430664,2.3703544105284724,79.70999908447266,0.044783833663008865
1070,2021-02-12,77.16000366210938,77.2699966430664,76.44999694824219,76.87000274658203,473000.0,-0.0012943110452516837,2.215767821078615,0.4915236703606481,47.62426404103453,52.675469082520344,0.8502953707222929,0.203815243401678,-0.2073295311221841,-4.741971537514559,22.33309732266293,0.8199996948242188,0.4371919433946374,-0.2804962158203068,-3.395895143984646,2.8349027123440322,-1.8381956799024834,1.2772032482618698,-1.9611895859606676,23.469500956592313,-26.93084630233428,1.5576994640821709,2,1.4799957275390625,-0.2675056457519531,-0.8050041198730469,-4.655004501342773,0.839996337890625,4,0.07244681276027043,2.1641672075518965,77.26000213623047,1.157302343390587,77.08000183105469,1.485433872819525,78.7699966430664,0.07244681276027043
1071,2021-02-16,76.72000122070312,77.87000274658203,76.4800033569336,77.63999938964844,405300.0,-0.005702467865774885,1.014484741264927,-3.172397463892031,49.40510230943498,51.84803467942477,1.6381463388622848,0.530843854672554,0.36932334685388923,-4.135675505975527,21.233992462505057,1.3899993896484375,0.4049534202194991,-0.6314987182617244,-3.7210492838165123,2.4580518472930635,-2.1762740010391184,0.9132765645156695,-1.1629160989866278,13.483220714204583,-37.85915335323588,1.5447752827773946,2,1.9849967956542969,0.17249679565429688,-0.3250007629394531,-4.215002059936523,1.2699966430664062,1,0.046663213948028526,2.215767821078615,77.16000366210938,2.1641672075518965,77.26000213623047,1.157302343390587,77.08000183105469,0.046663213948028526
1072,2021-02-17,77.08999633789062,77.7699966430664,75.23999786376953,76.5999984741211,494100.0,0.004822668291194709,1.7351360713946957,-0.532607433698771,62.819615809867386,52.737971995309636,1.2857902381554993,0.16954120312806253,0.04541437027137363,-4.334898583535349,19.78420274912402,2.529998779296875,0.7714676115950567,-0.26150360107422443,-3.3510541666290123,2.8280469644805635,-1.8062788838516184,1.2832716817031695,4.0800018310546875,42.23736099885733,-13.450296162232782,1.5447752827773946,2,1.1150016784667969,-0.19749832153320312,-0.8049964904785156,-4.584997177124023,2.7100067138671875,2,0.04760677095188792,1.014484741264927,76.72000122070312,2.215767821078615,77.16000366210938,2.1641672075518965,77.26000213623047,0.04760677095188792
1073,2021-02-18,77.58999633789062,78.01000213623047,76.11000061035156,76.43000030517578,409000.0,0.006485925849684326,-1.1111181753832722,2.3673491630984818,52.97199532632995,52.74316671712458,0.7117037233330024,-0.3300544404169301,-0.4249503456432109,-4.645753599178008,18.600261098207547,1.9000015258789062,1.0060086119233915,0.22749671936034588,-2.8638971454714834,3.318890584192175,-1.3182002130555759,1.7731936517762676,3.4614018249511673,84.83735918693365,29.640872482683562,1.545696932415917,2,0.6150016784667969,-0.6974983215332031,-1.0824966430664062,-5.084997177124023,3.0500030517578125,3,0.030029668011684718,1.7351360713946957,77.08999633789062,1.014484741264927,76.72000122070312,2.215767821078615,77.16000366210938,0.030029668011684718
1074,2021-02-19,78.08999633789062,78.81999969482422,77.74500274658203,77.8499984741211,549900.0,0.0064441297022697075,-3.777877621606958,0.20689541774366463,67.42035394760572,54.376501270734764,0.03861673825991829,-0.7902366273340817,-0.8959863845081486,-4.987227991629041,17.645772600137498,1.2300033569335938,0.9005001826104433,0.6764968872070369,-2.4282050391396126,3.7811988135536865,-0.8758540759662878,2.2288478503803617,2.8451738189697267,79.608855207805,20.811627327892033,1.552350963173327,2,-0.3899955749511719,-1.1974983215332031,-1.339996337890625,-5.584997177124023,1.100006103515625,4,0.02753235531701126,-1.1111181753832722,77.58999633789062,1.7351360713946957,77.08999633789062,1.014484741264927,76.72000122070312,0.02753235531701126
1075,2021-02-22,80.75,81.33000183105469,77.5199966430664,77.87999725341797,848600.0,0.03406330883407516,-1.1225632187083598,11.95845121912452,72.4108027997028,56.01935271167126,-2.7104616504284564,-3.420856777461154,-3.524533614571979,-7.501647067125617,16.609528378310884,3.8100051879882812,0.8633692375765065,3.206500625610346,-0.22824069614384257,6.641241947364534,1.4891299647332517,4.92387128648744,-5.510002136230469,90.47616661384139,29.11170650881113,1.7173706608770976,2,-2.4650001525878906,-3.7775001525878906,-4.0,-8.245000839233398,-1.8300018310546875,0,-0.018575851393188847,-3.777877621606958,78.08999633789062,-1.1111181753832722,77.58999633789062,1.7351360713946957,77.08999633789062,-0.018575851393188847
1076,2021-02-23,83.06999969482422,83.25,80.76100158691406,81.29000091552734,949900.0,0.028730646375532132,1.3261674046503669,0.6202080403639776,72.60157085083247,58.094666828067695,-5.032996026128558,-5.632703985847968,-5.782245971796016,-9.637462174923485,16.032716204882057,2.5,0.8831534661615876,5.274500274658209,1.0424590498727184,9.5065414994437,3.1584796622654636,7.390520887050954,-7.708201751708984,97.75280577814564,38.64832487483378,2.116020612392746,2,-3.825000762939453,-5.137500762939453,-6.319999694824219,-10.565000534057617,-5.589996337890625,1,-0.061032860400264455,-1.1225632187083598,80.75,-3.777877621606958,78.08999633789062,-1.1111181753832722,77.58999633789062,-0.061032860400264455
1077,2021-02-24,83.58999633789062,85.12999725341797,82.38999938964844,82.8499984741211,660500.0,0.0062597405197630795,-2.3012101351692946,0.415729422051537,72.16856486229234,60.554951082846046,-5.361156659964891,-5.932320873171648,-6.200068271690384,-9.984028335075465,15.52034083663782,2.7399978637695312,0.9054016701366834,5.461497116088864,0.5264953859547035,10.396498846223025,2.993996251021784,7.928997981155945,-7.912670312499998,82.92681276426939,25.947051004182853,2.467500865067079,2,-3.404998779296875,-4.717498779296875,-6.839996337890625,-10.33499526977539,-5.5099945068359375,2,-0.06699364420934495,1.3261674046503669,83.06999969482422,-1.1225632187083598,80.75,-3.777877621606958,78.08999633789062,-0.06699364420934495
1078,2021-02-25,80.3499984741211,84.33999633789062,80.12999725341797,83.55000305175781,641300.0,-0.0387605934407832,-1.3131818496215701,-4.324342993824296,54.05017246820126,61.274715823922385,-1.7975627979424473,-2.2592050771789047,-2.922130239484318,-6.59406660124553,16.65146458868244,4.209999084472656,0.73112186777837,1.8729991912841797,-2.61418471041695,6.360183092985309,-0.37059275956639226,4.116591142134752,-4.10551217504883,37.187931722438435,-14.82562998778402,2.2435919508505657,2,-0.16500091552734375,-1.4775009155273438,-3.5999984741210938,-6.209999084472656,0.25,3,-0.006844996052369878,-2.3012101351692946,83.58999633789062,1.3261674046503669,83.06999969482422,-1.1225632187083598,80.75,-0.006844996052369878
1079,2021-02-26,79.7699966430664,81.38999938964844,79.0999984741211,80.86000061035156,751700.0,-0.007218442340624187,1.1302318979436135,0.34062575250756383,50.947357149549596,61.64394839153516,-0.9209202073674305,-1.5325272565461603,-2.2862896751140624,-5.88606976115517,17.17227685278638,2.2900009155273438,0.6828714438357224,1.1499977111816406,-3.3091214112255187,5.6091168335888,-1.0795618500219462,3.3795572723852274,-2.9923796867334005,29.566357681225675,-18.559513955096243,2.229559561203581,2,0.41500091552734375,-0.8974990844726562,-3.0199966430664062,-5.629997253417969,1.1500015258789062,4,0.010906390663082188,-1.3131818496215701,80.3499984741211,-2.3012101351692946,83.58999633789062,1.3261674046503669,83.06999969482422,0.010906390663082188
1080,2021-03-01,81.2699966430664,82.61000061035156,80.94999694824219,80.94999694824219,732400.0,0.018804062468647187,-9.37503278258589,-0.2935766331394494,55.01929933259952,62.26774806077567,-1.9853924463591852,-2.6510004975728236,-3.722508110017671,-7.27391971946949,18.087076872027485,2.8400039672851562,0.8957851341773164,2.321497726440427,-1.8824004249658657,6.525395877846719,0.21954865073728058,4.423446802143573,-3.9912368689083024,35.98670992099843,-8.846071055312215,2.101949075703145,3,-1.0849990844726562,-2.3974990844726562,-4.602497100830078,-7.129997253417969,-3.279998779296875,0,-0.025593629722853062,1.1302318979436135,79.7699966430664,-1.3131818496215701,80.3499984741211,-2.3012101351692946,83.58999633789062,-0.025593629722853062
1081,2021-03-02,81.33999633789062,81.9000015258789,78.87000274658203,81.25,782000.0,0.0008613227232141529,4.008234656174731,0.2812388241184465,58.75937747844967,61.81661046839592,-1.4875602927929918,-2.3915406974125943,-3.701452014411501,-7.239963728890174,18.744268110185867,3.029998779296875,1.1799072184308415,2.104497528076166,-1.9166317804060924,6.125626836558425,0.0939328738350298,4.115062182317303,-3.5901623149769364,39.45680125775433,-5.739969696162511,2.01056465424113,3,-0.7199974060058594,-2.467498779296875,-4.507497787475586,-7.1999969482421875,-3.7199935913085938,1,-0.029751638528387803,-9.37503278258589,81.2699966430664,1.1302318979436135,79.7699966430664,-1.3131818496215701,80.3499984741211,-0.029751638528387803
1082,2021-03-03,83.12999725341797,83.68499755859375,81.05999755859375,81.16999816894531,1157600.0,0.022006405164952225,-1.4082565436047834,21.778653780942694,70.48069328845574,63.76202135307657,-2.604585892807293,-3.9683680724563573,-5.459926596516823,-8.947277394152806,18.78033107048714,2.625,1.547474735309848,3.6299983978271513,-0.6894927964434459,7.949489592097748,1.4702528006918527,5.78974399496245,-4.93735343667403,77.87933268522922,26.782293855577194,2.1597455971352955,3,-1.8050003051757812,-4.257499694824219,-6.29749870300293,-7.279998779296875,-5.719993591308594,2,-0.06796576546563127,4.008234656174731,81.33999633789062,-9.37503278258589,81.2699966430664,1.1302318979436135,79.7699966430664,-0.06796576546563127
1083,2021-03-04,82.76000213623047,84.43000030517578,81.30000305175781,83.12999725341797,1265400.0,-0.00445080150862498,1.1077413918886982,-0.1887731071502252,68.3823634408997,63.86891129677589,-1.5914614942803809,-3.4425102439785746,-5.062699412951815,-8.529757472107775,18.51565064095666,3.1299972534179688,1.9402289590074986,3.0490032196044865,-1.4802264040332318,7.578232843242205,0.7843884077856274,5.313618031423346,-4.151117113286091,69.96404852077501,14.400201711105382,2.264614811818857,3,-1.4350051879882812,-3.8875045776367188,-5.92750358581543,-8.105003356933594,-4.069999694824219,3,-0.05654905974352287,-1.4082565436047834,83.12999725341797,4.008234656174731,81.33999633789062,-9.37503278258589,81.2699966430664,-0.05654905974352287
1084,2021-03-05,85.80000305175781,86.0199966430664,83.16000366210938,83.69999694824219,845100.0,0.03673273123559406,1.2519689296591994,-5.675767073573078,74.13408473660252,64.06038706754254,-3.8250270202195225,-6.286595490572935,-8.001218514830526,-11.486190394128045,18.294029509970155,3.2599945068359375,2.1814906441448443,5.760004043579102,0.4862119177096389,11.033796169448564,3.1231079806443773,8.396900106513826,-6.799851294985018,96.92316392861868,35.75879028888714,2.63689606293473,3,-3.3550033569335938,-6.1300048828125,-9.6300048828125,-11.145004272460938,-8.100006103515625,4,-0.060606111802815166,1.1077413918886982,82.76000213623047,-1.4082565436047834,83.12999725341797,4.008234656174731,81.33999633789062,-0.060606111802815166
1085,2021-03-08,84.30000305175781,86.41000366210938,84.08000183105469,86.33000183105469,868700.0,-0.017482516860694575,1.1278531813494608,-0.9666632758345081,69.98946531440684,63.770153119050796,-1.976334940988238,-4.646796969384866,-6.410883409920601,-9.901075869396692,17.68721035512064,2.3300018310546875,2.5841144127597317,4.020003890991205,-1.5772742096446422,9.617281991627053,1.2213648406732887,6.818642941309122,-4.7382637040815325,72.0159104224195,4.6210744690573335,2.7986390503179233,3,-1.6599998474121094,-4.435001373291016,-8.202505111694336,-9.645004272460938,-6.780006408691406,0,-0.04009495564000487,1.2519689296591994,85.80000305175781,1.1077413918886982,82.76000213623047,-1.4082565436047834,83.12999725341797,-0.04009495564000487
1086,2021-03-09,81.5999984741211,84.16000366210938,81.55999755859375,84.01000213623047,1616300.0,-0.03202852289316038,-1.0883537089806048,1.1871946361190036,60.59183171039981,62.483849435507175,0.5511842537043634,-1.895101236932888,-3.690675351742584,-7.120254685834226,17.0501999827522,2.7400054931640625,2.757274857314485,1.2254993438720732,-4.395029257621047,6.8460279453651935,-1.5847649568744941,4.0357636446186405,-1.3534326950015014,10.093463541518119,-57.98510769050199,2.8102643007465637,3,1.0400047302246094,-1.3519973754882812,-5.502500534057617,-6.944999694824219,-2.8699951171875,1,-0.04424020438549947,1.1278531813494608,84.30000305175781,1.2519689296591994,85.80000305175781,1.1077413918886982,82.76000213623047,-0.04424020438549947
1087,2021-03-10,80.69000244140625,81.93499755859375,79.44000244140625,81.70999908447266,5457700.0,-0.011151912374158246,2.394565978980148,0.42323447847944184,57.14287221078789,62.82748274023903,1.1248452236461048,-0.8789522978121056,-2.740007593227844,-6.136627549631413,16.10774166088481,2.4949951171875,2.6169717611809347,0.2195030212402287,-5.35100043055418,5.790006473034637,-2.5657487046569685,3.004754747137426,5.720001220703125,17.93399972853809,-46.04084682000001,2.785251725897201,3,1.9500007629394531,0.13499832153320312,-4.742504119873047,-6.035003662109375,-0.0800018310546875,2,-0.03804684102040434,-1.0883537089806048,81.5999984741211,1.1278531813494608,84.30000305175781,1.2519689296591994,85.80000305175781,-0.03804684102040434
1088,2021-03-11,80.54000091552734,83.19000244140625,80.0,80.55999755859375,1435400.0,-0.0018589852688111197,-4.800012484481097,0.019604616546864833,55.73771604856655,63.3597448401298,1.4579521900047894,-0.4811124716981112,-2.543468875589113,-5.930843199142018,16.12944804918277,3.19000244140625,2.2828509492615296,-0.10349845886230469,-5.440670847003759,5.233673929279149,-2.7720846529330316,2.5650877352084223,5.730602722167973,15.781897869024005,-44.30624322127615,2.6685861940707247,3,2.1000022888183594,0.2849998474121094,-4.592502593994141,-5.885002136230469,-0.80999755859375,3,-0.03886264238686565,2.394565978980148,80.69000244140625,-1.0883537089806048,81.5999984741211,1.1278531813494608,84.30000305175781,-0.03886264238686565
1089,2021-03-12,80.72000122070312,81.05999755859375,80.0999984741211,81.05000305175781,1051800.0,0.002234918091999605,4.485852552644199,16.502861503243036,49.92051195797727,62.793212909616216,1.5945674520680058,-0.4096084270908875,-2.654537924226389,-6.044825393532506,16.38421184026191,0.9599990844726562,1.8984629078300088,-0.09649810791015057,-5.190662209933748,4.997665994113447,-2.6435801589219494,2.4505839431016483,5.413990393066413,18.364398208351396,-36.315083998491154,2.5470820510117966,3,1.9200019836425781,0.10499954223632812,-4.597501754760742,-6.06500244140625,-1.55999755859375,4,-0.025148646538625363,-4.800012484481097,80.54000091552734,2.394565978980148,80.69000244140625,-1.0883537089806048,81.5999984741211,-0.025148646538625363
1090,2021-03-15,82.75,83.52999877929688,80.44999694824219,80.54000091552734,884100.0,0.025148646538625474,-1.5773998205980277,-6.696929763721275,49.1388595406676,61.72426647208487,-0.22732016655035636,-2.107393256326702,-4.607359327330755,-7.979725761804559,16.90739549788571,3.0800018310546875,2.042492573203063,1.6540008544921818,-3.2033532845287027,6.511354993513066,-0.7746762150182605,4.082677924002624,3.2501118303222682,70.12704878285327,20.032857955734073,2.4286770695104436,3,0.1750030517578125,-1.9249992370605469,-6.5475006103515625,-8.095001220703125,-1.8799972534179688,0,-0.06102722721157472,4.485852552644199,80.72000122070312,-4.800012484481097,80.54000091552734,2.394565978980148,80.69000244140625,-0.06102722721157472
1091,2021-03-16,80.30000305175781,82.91500091552734,80.08999633789062,82.43000030517578,604000.0,-0.029607213876038485,-1.2156805840202254,-0.9638000614494475,41.97953640349279,58.55747126264455,2.3016866614247817,0.6583121507876797,-2.1515511937512883,-5.451583933406425,17.173354704925305,2.8250045776367188,2.243416596868059,-0.9749961853027287,-5.3977699074963965,3.447777536890939,-3.1863830463995697,1.2363906757941123,5.568906590786142,21.02692861566471,-23.88497824963357,2.2113868610968366,3,2.625,0.5249977111816406,-3.4075050354003906,-5.060005187988281,-0.18000030517578125,1,-0.034620252839835386,-1.5773998205980277,82.75,4.485852552644199,80.72000122070312,-4.800012484481097,80.54000091552734,-0.034620252839835386
1092,2021-03-17,80.76000213623047,80.81999969482422,79.30000305175781,80.01000213623047,647300.0,0.005728506438239522,2.4942647677844816,-0.352113130097463,51.15624298056806,56.643457878163254,1.6429201695304272,0.5136955567533619,-2.501303641346496,-5.82118794270491,17.95221364924779,1.5199966430664062,2.275609458208123,-0.6984973907470646,-4.671880696776583,3.2748859152824537,-2.6851890437618238,1.2881942622676945,4.980329362290732,34.515379648434255,-10.903728171512874,1.9866916530147625,3,2.095001220703125,0.06499862670898438,-3.867504119873047,-5.500003814697266,0.5799942016601562,2,-0.025136190262508462,-1.2156805840202254,80.30000305175781,-1.5773998205980277,82.75,4.485852552644199,80.72000122070312,-0.025136190262508462
1093,2021-03-18,79.91999816894531,81.05999755859375,79.62000274658203,80.30999755859375,571900.0,-0.010401237556534326,-1.909109124537608,-0.5199991861979166,50.41690256723431,54.00821541490012,2.27717313025353,1.620280150781653,-1.5495143312909363,-4.919345197330571,18.698045168522686,1.4399948120117188,2.2216953534893946,-1.655001449584958,-5.271401370328093,1.9613984711581764,-3.4632014099565254,0.15319851078660918,5.562720191705353,14.657109773210156,-31.41368243414264,1.8081999603715664,3,2.9350051879882812,0.9050025939941406,-2.8512496948242188,-3.829998016357422,1.69000244140625,3,0.008633664379566586,2.4942647677844816,80.76000213623047,-1.2156805840202254,80.30000305175781,-1.5773998205980277,82.75,0.008633664379566586
1094,2021-03-19,80.23999786376953,81.39900207519531,79.4749984741211,79.6500015258789,927300.0,0.004004000277224362,-3.093614051035647,-1.5128134903556478,46.936350598188184,51.44675822420916,1.2131181078062525,1.5490315307013987,-1.7916804406172844,-5.162722881046776,19.18248516947631,1.9240036010742188,1.8118933540986149,-1.4425018310546847,-4.7361324091361325,1.8511287470267632,-3.0893171200954157,0.2043134579860464,4.995411884525424,22.222122019933842,-24.086382389461633,1.6468152890407257,3,1.4900054931640625,0.5850028991699219,-3.1712493896484375,-4.099998474121094,0.220001220703125,4,-0.006355863913428794,-1.909109124537608,79.91999816894531,2.4942647677844816,80.76000213623047,-1.2156805840202254,80.30000305175781,-0.006355863913428794
1095,2021-03-22,79.25,80.02999877929688,78.5,79.97000122070312,685200.0,-0.012337959747336202,2.6428701180744776,-1.2203486267004604,44.10604387612924,49.615004020401315,1.5773111512098694,2.5517192491935674,-0.703766816637426,-4.032103836052784,18.62246684917093,1.7399978637695312,1.4124377121347322,-2.357499694824213,-5.805245271364299,1.090245881715873,-4.081372483094256,-0.63362690655417,5.747993480433465,16.98753894619334,-28.940638743021097,1.72387278827004,3,1.7649993896484375,1.5750007629394531,-1.9897518157958984,-2.875,0.43000030517578125,0,-0.0011356004781151174,-3.093614051035647,80.23999786376953,-1.909109124537608,79.91999816894531,2.4942647677844816,80.76000213623047,-0.0011356004781151174
1096,2021-03-23,78.0,79.45999908447266,77.25,78.70999908447266,846900.0,-0.01577287066246058,1.0,0.9861081676768533,35.078537516970854,47.16341127664387,2.5288883083142792,3.586283030026266,0.5952136369713941,-2.6224150168181097,17.264050177780756,2.2099990844726562,0.5098547524651451,-3.353999710083002,-7.083058103028947,0.3750586828629423,-5.218528906555974,-1.48947051361003,6.608113871607458,18.076635933345347,-22.826371656755196,1.8645291964729713,3,2.3899993896484375,2.825000762939453,-0.2337512969970703,-1.625,2.589996337890625,1,0.03679490700746202,2.6428701180744776,79.25,-3.093614051035647,80.23999786376953,-1.909109124537608,79.91999816894531,0.03679490700746202
1097,2021-03-24,77.98999786376953,80.98999786376953,77.69000244140625,78.11000061035156,680300.0,-0.00012823251577520622,-8.166735543758145,0.16901817087716658,35.828865854133966,44.951316810595806,2.364243120454802,3.3257492034282166,0.681524957425296,-2.404536924912236,15.51387531169484,3.2999954223632812,-0.28335240448760146,-3.0840019226074276,-6.944782910477755,0.7767790652629003,-5.0143924165425915,-1.1536114286722636,6.029466898109334,17.835562633086806,-18.59037922148482,1.9303904939351637,3,2.4000015258789062,2.835002899169922,-0.19124984741210938,-1.6149978637695312,2.5100021362304688,2,0.02731125709905946,1.0,78.0,2.6428701180744776,79.25,-3.093614051035647,80.23999786376953,0.02731125709905946
1098,2021-03-25,79.80000305175781,80.05999755859375,77.12999725341797,77.91000366210938,937700.0,0.023208170759921654,1.4315472233302309,-15.749634433212538,30.76923829328554,42.82339751451894,0.48973080407269265,1.5519988542961585,-0.9995840213837965,-4.0064849632001085,14.701672989361619,2.9300003051757812,-0.68483006138257,-1.2464969635009737,-5.1367142961896946,2.643720369187747,-3.191605629845327,0.6986117028433796,3.677904529170746,62.54398647477334,32.37551032318773,1.9451086663443602,3,0.5299949645996094,1.4599990844726562,-2.2512550354003906,-3.3400039672851562,1.4899978637695312,3,0.01929816074234969,-8.166735543758145,77.98999786376953,1.0,78.0,2.6428701180744776,79.25,0.01929816074234969
1099,2021-03-26,80.63999938964844,81.2699966430664,79.5,80.4000015258789,934500.0,0.010526269495827023,1.3600075277075587,0.12698303771101943,37.75099376166879,41.55807909463018,-0.4054439802536507,0.8227032653923629,-1.750168831295838,-4.6212084718606405,14.450598772237827,1.7699966430664062,-0.9293270320325462,-0.4500007629394531,-4.299360064770582,3.3993585388916756,-2.3746804138550175,1.4746788879761112,2.203117158529068,84.7826727947545,57.43289383168927,1.9246796509155633,3,-0.6175003051757812,1.1300010681152344,-3.0912513732910156,-3.7475013732910156,-1.779998779296875,4,0.01202878507000138,1.4315472233302309,79.80000305175781,-8.166735543758145,77.98999786376953,1.0,78.0,0.01202878507000138
1100,2021-03-29,79.19000244140625,80.44999694824219,79.05000305175781,79.6500015258789,794800.0,-0.017981113085528078,-2.7837782107987175,-1.916679912261182,41.19796586555207,41.471237923747886,0.5436298271533673,2.2228491096590517,-0.27251086149250625,-2.987530370395376,13.749872573562705,1.589996337890625,-1.1701902958755852,-1.7959980010986385,-5.7362015006866045,2.1442054984893275,-3.7660997508926215,0.1741037486953445,3.0818021772953017,49.75858675581142,19.390484753263866,1.9701017497939841,3,0.07449722290039062,2.579998016357422,-1.8937530517578125,-2.297504425048828,-0.5500030517578125,0,0.016037335571571498,1.3600075277075587,80.63999938964844,1.4315472233302309,79.80000305175781,-8.166735543758145,77.98999786376953,0.016037335571571498
1101,2021-03-30,78.91999816894531,80.25,78.63999938964844,79.19000244140625,950500.0,-0.0034095752511273947,-2.879510984465484,0.5869669779244688,43.21837602090629,40.58925270600769,0.6674877671044612,2.4266742112067874,0.010981598364736556,-2.558459073882389,13.829099603410377,1.6100006103515625,-1.2905596990000134,-1.9450023651123018,-5.98675680255532,2.096752072330716,-3.965879583833811,0.0758748536092071,2.8376257132278795,43.23674346433534,10.829192841766613,2.0208772187215103,3,0.3445014953613281,2.8500022888183594,-1.2912483215332031,-1.9474983215332031,-0.8699951171875,1,0.009630032360157026,-2.7837782107987175,79.19000244140625,1.3600075277075587,80.63999938964844,1.4315472233302309,79.80000305175781,0.009630032360157026
1102,2021-03-31,77.4800033569336,79.26000213623047,77.41000366210938,78.55000305175781,1886400.0,-0.018246260078834453,-2.057851031230099,3.962899124046341,39.330549720893906,39.35743572308098,1.780527084532551,3.6065945717182757,1.4934654162595962,-0.9658364463631415,13.188864968020155,1.8499984741210938,-1.6048847117340443,-3.1024974822998104,-7.265664903202577,1.060669938602956,-5.184081192751194,-1.0209137718484271,3.8148578623640788,8.454254954500055,-24.979968856904232,2.0815837104513855,3,1.7844963073730469,4.289997100830078,1.1087455749511719,0.4524955749511719,1.4899978637695312,2,0.0401392984797635,-2.879510984465484,78.91999816894531,-2.7837782107987175,79.19000244140625,1.3600075277075587,80.63999938964844,0.0401392984797635
1103,2021-04-01,78.08000183105469,78.3499984741211,76.4800033569336,77.25,2842700.0,0.007743913889071807,1.7299296088389913,-0.7757028670845009,41.0569093083817,38.704164468658036,0.9969132098700015,2.780566221306003,0.9347771894603056,-1.4169506159172442,12.355613756999773,1.8699951171875,-1.5602732990306691,-2.268498992919916,-6.442420369462482,1.9054223836226498,-4.355459681191192,-0.1815383046486403,2.7983729916550146,33.40293771920603,-1.8574808235934057,2.086960688271282,4,0.7949981689453125,3.365001678466797,1.4487457275390625,0.7924957275390625,0.8199996948242188,3,0.030993828281172142,-2.057851031230099,77.4800033569336,-2.879510984465484,78.91999816894531,-2.7837782107987175,79.19000244140625,0.030993828281172142
1104,2021-04-05,80.5999984741211,81.80000305175781,79.62000274658203,81.31999969482422,1439500.0,0.03227454641354943,1.5952262013968992,-0.8674694365290927,42.95081114262373,38.57580527604631,-1.639006064579064,-0.15702712025287724,-1.5041034225992576,-3.7500227564027426,11.295575057125747,3.720001220703125,-1.7288256325624758,0.511497879028326,-2.789062377130378,3.81205813518703,-1.1387822490510189,2.161778007107671,-4.1199951171875,77.44352168282654,44.66876805905498,1.6502801280793506,4,-1.4599952697753906,0.8450050354003906,-1.0712509155273438,-1.7275009155273438,-2.4599990844726562,0,0.008560824497134467,1.7299296088389913,78.08000183105469,-2.057851031230099,77.4800033569336,-2.879510984465484,78.91999816894531,0.008560824497134467
1105,2021-04-06,80.91999816894531,82.37999725341797,79.62000274658203,79.97000122070312,1316200.0,0.003970219613924186,-2.345460262267187,-1.3194379688890772,52.3627871491175,40.49627745739594,-1.8966583460639015,-0.7833969267353496,-1.772413238980917,-4.030708095051551,10.139469563818732,2.7599945068359375,-1.819766063893951,1.000497817993164,-1.679976576154047,3.680972212140375,-0.3397393790804415,2.3407350150667696,-4.439994812011719,75.25422720619042,39.300055481158644,1.3402371970736033,4,-1.4899978637695312,0.5250053405761719,-1.3912506103515625,-2.0475006103515625,-4.1699981689453125,1,-0.025457212125646334,1.5952262013968992,80.5999984741211,1.7299296088389913,78.08000183105469,-2.057851031230099,77.4800033569336,-0.025457212125646334
1106,2021-04-07,77.98999786376953,80.41000366210938,77.68000030517578,79.12999725341797,2575200.0,-0.036208605678147765,-2.102286224564993,-1.2000032123869642,41.11608427473266,41.08374617079579,1.153027063802952,1.9629244150805505,1.1801644574948966,-1.0874526747014528,9.713495465803447,3.2399978637695312,-1.9421517503878931,-1.749002456665039,-4.43917090491108,0.941165991581002,-3.0940866807880667,-0.4039182325420114,-1.2739947509765557,25.593153710475814,-10.107494439356007,1.3450842241230234,4,1.44000244140625,3.455005645751953,1.5387496948242188,0.8824996948242188,0.410003662109375,2,0.008334421639737855,-2.345460262267187,80.91999816894531,1.5952262013968992,80.5999984741211,1.7299296088389913,78.08000183105469,0.008334421639737855
1107,2021-04-08,77.62000274658203,78.20999908447266,75.29000091552734,75.8499984741211,2490400.0,-0.004744135495859281,-1.0207604052819708,-1.552636157995476,42.39418873785389,42.375407331303386,1.6371866706333265,2.2041374829218228,1.6043647513122181,-0.6634274139001519,10.05215823659976,2.9199981689453125,-1.9439191102483022,-1.9654975891113224,-4.774890878447664,0.8438957002250191,-3.370194233779486,-0.5608009444431588,4.7599945068359375,32.86323038846444,-5.27211409700346,1.4046966446681681,4,1.214996337890625,3.229999542236328,2.1262454986572266,1.2524948120117188,1.1699981689453125,3,0.005539813063131005,-2.102286224564993,77.98999786376953,-2.345460262267187,80.91999816894531,1.5952262013968992,80.5999984741211,0.005539813063131005
1108,2021-04-09,77.41000366210938,77.80000305175781,76.31099700927734,77.51000213623047,904600.0,-0.0027054763854914565,3.3794275712730983,-0.056496176691178374,40.572962439049924,42.68895940656796,1.6455599283894031,2.284762892270095,1.9816911163086814,-0.3622287310485035,10.019855822434586,1.4890060424804688,-1.6644987689703612,-2.0189968109130803,-4.950572671915253,0.9125790500890929,-3.4847847414141597,-0.5532088804120008,4.828193664550781,29.90132357688583,-9.823646149661108,1.4657879305010848,4,1.4249954223632812,3.4399986267089844,2.6887435913085938,1.462493896484375,0.26999664306640625,4,0.020152402593895502,-1.0207604052819708,77.62000274658203,-2.102286224564993,77.98999786376953,-2.345460262267187,80.91999816894531,0.020152402593895502
1109,2021-04-12,78.69000244140625,79.52999877929688,77.23999786376953,77.47000122070312,1047200.0,0.016535314800965484,-1.7261786904751093,-12.200198367284656,48.169941158871055,43.463623328047845,0.06690046084401047,0.8905425348697094,0.7735431731492355,-1.5509617689081665,9.900993175660155,2.2900009155273438,-1.359304353942207,-0.63749809265137,-3.5210463927359825,2.2460502074332425,-2.0792722426936763,0.8042760573909362,3.409230957031255,47.95491229958033,5.132650108549186,1.441774150042309,4,0.14499664306640625,2.1599998474121094,1.4087448120117188,0.1824951171875,-1.2099990844726562,0,0.0026686882444695303,3.3794275712730983,77.41000366210938,-1.0207604052819708,77.62000274658203,-2.102286224564993,77.98999786376953,0.0026686882444695303
1110,2021-04-13,77.69999694824219,78.68000030517578,77.29000091552734,78.22000122070312,790100.0,-0.012581083523300673,-1.074631624496117,-0.426232583735648,49.0026489837784,44.10632032392253,0.9200776326797353,1.5629493494840574,1.896622982787079,-0.5112453109097856,9.046082603314481,1.4000015258789062,-1.1277581639426018,-1.3750034332275334,-3.8525098230946355,1.1025029566395688,-2.6137566281610844,-0.1362502382939823,4.263051800537113,47.0702097635336,1.0716174292814031,1.2387531949335533,4,1.1350021362304688,3.150005340576172,3.357501983642578,1.6175003051757812,-0.55999755859375,1,0.005662837306150026,-1.7261786904751093,78.69000244140625,3.3794275712730983,77.41000366210938,-1.0207604052819708,77.62000274658203,0.005662837306150026
1111,2021-04-14,77.5199966430664,78.79000091552734,77.28900146484375,77.62999725341797,826400.0,-0.0023166063352059174,-4.248332710878728,0.21153789723876873,48.45495895875008,45.120143572573205,0.9840909949893586,1.6063586827725942,2.181335511114483,-0.2863871349142926,8.301271791130347,1.5009994506835938,-1.1155328375324984,-1.4160034179687528,-3.9159681917762157,1.08396135583871,-2.6659858048724914,-0.1660210310650143,4.309591149047861,52.59426535551377,2.9079391903730283,1.2499823869037323,4,1.31500244140625,2.205005645751953,3.7325057983398438,1.9925041198730469,0.04000091552734375,2,-0.009932877662673034,-1.074631624496117,77.69999694824219,-1.7261786904751093,78.69000244140625,3.3794275712730983,77.41000366210938,-0.009932877662673034
1112,2021-04-15,78.7300033569336,78.91999816894531,77.94499969482422,78.08999633789062,1053900.0,0.015608962413124816,-1.0967702240416088,-5.818213344430573,46.33812385735271,45.70694518912554,-0.03347690025057659,0.24925104252852748,1.0200474689435168,-1.4239258004857334,7.846618082734133,1.4000015258789062,-1.051125355103693,-0.10449676513671591,-2.45289239680163,2.2438988665281983,-1.278694580969173,1.0697010506957412,2.9687926976489365,75.14771722668462,25.9688295985464,1.1741978158324582,4,0.1049957275390625,0.6799964904785156,2.713998794555664,0.7824974060058594,1.5099945068359375,3,-0.004191563787423913,-4.248332710878728,77.5199966430664,-1.074631624496117,77.69999694824219,-1.7261786904751093,78.69000244140625,-0.004191563787423913
1113,2021-04-16,80.61000061035156,80.75,79.18000030517578,79.18000030517578,1213100.0,0.023879044497111757,-1.1958033003793356,2.2343509721410943,49.90415721726379,46.47953919741889,-1.6951119037125864,-1.661593233387947,-0.8109475993100261,-3.1936010891950133,7.527657508111658,2.0199966430664062,-0.9583665843857716,1.7410003662109403,-0.6932448106060036,4.175245543027884,0.5238777778024684,2.9581229546194123,0.9606195414498586,96.01141582783228,49.21552344546532,1.2171225884084715,4,-1.7750015258789062,-1.2000007629394531,1.1225013732910156,-1.0974998474121094,-0.18000030517578125,4,-0.02257783998317575,-1.0967702240416088,78.7300033569336,-4.248332710878728,77.5199966430664,-1.074631624496117,77.69999694824219,-0.02257783998317575
1114,2021-04-19,79.7300033569336,81.04000091552734,79.2699966430664,80.73999786376953,705900.0,-0.01091672555210188,1.198762237828514,-0.7062897141912043,51.79045465238937,46.415946697782424,-1.063321113064987,-0.866171574486259,0.0869147170235891,-2.1756641155407124,7.117955326659968,1.7700042724609375,-0.6851105306888172,0.8865028381347599,-1.4974367441281657,3.2704424203976856,-0.3054669529966958,2.0784726292662157,1.7150044101423418,65.07603971109587,17.884293225139075,1.1919697911314622,4,-1.56500244140625,-0.3200035095214844,2.0024986267089844,-0.21750259399414062,0.5199966430664062,0,-0.025711814441803038,-1.1958033003793356,80.61000061035156,-1.0967702240416088,78.7300033569336,-4.248332710878728,77.5199966430664,-0.025711814441803038
1115,2021-04-20,79.16000366210938,79.86000061035156,78.37999725341797,79.19999694824219,562400.0,-0.007149124179419042,1.1764745481268724,0.03959752836488344,50.78025245475191,47.48974316222901,-0.8596305482739126,-0.31964841897374185,0.6594977888511835,-1.4768239978119908,6.9606618931130075,1.4800033569335938,-0.47834483571557485,0.3210029602050781,-2.0600439179513046,2.702049838361461,-0.8695204788731132,1.5115263992832695,2.1619039679355865,49.88009787430514,2.0976831860905705,1.1905234390781891,4,-0.9950027465820312,0.24999618530273438,2.572498321533203,0.3524971008300781,1.5199966430664062,1,-0.021222842691452914,1.198762237828514,79.7300033569336,-1.1958033003793356,80.61000061035156,-1.0967702240416088,78.7300033569336,-0.021222842691452914
1116,2021-04-21,80.87000274658203,80.97000122070312,79.33999633789062,79.45999908447266,605100.0,0.021601806535680668,1.024850018481135,-35.25600915681038,60.83067320048594,49.53824143585479,-2.3670603917765902,-1.9010789966419566,-1.0347642501339749,-3.077228397237832,7.441731598673146,1.80999755859375,-0.4453236420470148,1.8875019073486357,-0.6230558608445023,4.398059675541774,0.6322230232520667,3.1427807914452046,0.3312667491725847,94.50733111805712,40.02551231745761,1.255278884096568,4,-2.1945037841796875,-1.7675018310546875,1.0049991607666016,-1.3575019836425781,-0.6200027465820312,2,-0.04612344788242562,1.1764745481268724,79.16000366210938,1.198762237828514,79.7300033569336,-1.1958033003793356,80.61000061035156,-0.04612344788242562
1117,2021-04-22,80.12000274658203,81.2300033569336,80.01000213623047,80.94000244140625,429000.0,-0.009274143372422494,-1.3461541283057623,-0.5815585568036707,56.455700970140576,51.30299016153154,-1.3691193760697047,-1.0364624533963251,-0.24711408184707295,-2.241320229588183,7.4438649715260405,1.220001220703125,-0.6387038276703407,1.0310016632080021,-1.4829919662773818,3.544995292693386,-0.22599515153468985,2.287998477950694,-4.8300018310546875,61.0526935720481,3.7432456381491477,1.2569968147426918,4,-0.8850021362304688,-1.285003662109375,1.7549991607666016,-0.6075019836425781,2.3699951171875,3,-0.031952135549539684,1.024850018481135,80.87000274658203,1.1764745481268724,79.16000366210938,1.198762237828514,79.7300033569336,-0.031952135549539684
1118,2021-04-23,81.33999633789062,81.6500015258789,80.24199676513672,80.48999786376953,406800.0,0.015227078750451373,-1.0921308446177653,-1.036583890806576,52.55171811424419,51.789854267684106,-2.2048854205470434,-2.2505552432014895,-1.3600228884309047,-3.366321597806831,7.728647114440163,1.529998779296875,-0.3726134582838654,2.1739955902099553,-0.519609144749694,4.8676003251696045,0.8271932227301306,3.52079795768978,-5.931195373535161,90.51973140833306,34.28001913044143,1.3468023674798217,4,-1.8704948425292969,-2.5049972534179688,0.5000057220458984,-1.8274955749511719,2.6200027465820312,4,-0.013523463531417423,-1.3461541283057623,80.12000274658203,1.024850018481135,80.87000274658203,1.1764745481268724,79.16000366210938,-0.013523463531417423
1119,2021-04-26,81.61000061035156,82.19000244140625,80.88999938964844,81.75,647600.0,0.003319452724577454,1.5490149146558558,-0.16470545996355834,52.3875522046051,52.16595462555374,-2.2541802556007724,-2.5762490657322985,-1.5233998822806427,-3.5258657323924325,7.680162764925001,1.3000030517578125,-0.07699278811458043,2.3954998016357365,-0.4409944741149303,5.231994077386403,0.9772526637604102,3.813746939511063,-5.951551623535167,84.77687555693502,29.66417408676898,1.418247137875332,4,-1.8704986572265625,-2.7750015258789062,0.23000144958496094,-2.0974998474121094,2.529998779296875,0,-0.01445901600723809,-1.0921308446177653,81.33999633789062,-1.3461541283057623,80.12000274658203,1.024850018481135,80.87000274658203,-0.01445901600723809
1120,2021-04-27,80.45999908447266,81.83999633789062,80.36000061035156,81.41999816894531,812400.0,-0.014091428958193597,-1.5517254987076023,6.85716621253406,59.747441111543324,53.42067486475298,-0.7504144139751219,-1.3978950012334934,-0.27471202957570995,-2.276877747155453,7.724367819684116,1.4799957275390625,0.2676810880241476,1.1819984436035185,-1.7085340205112658,4.072530907718303,-0.26326778845387366,2.6272646756609106,-4.409656890380873,39.29825782479735,-18.740940861660256,1.4452662320573915,4,-0.3924980163574219,-1.625,0.8175029754638672,-0.9474983215332031,3.1399993896484375,1,-0.002609981193912092,1.5490149146558558,81.61000061035156,-1.0921308446177653,81.33999633789062,-1.3461541283057623,80.12000274658203,-0.002609981193912092
1121,2021-04-28,79.68000030517578,81.1500015258789,79.47000122070312,80.62000274658203,822000.0,-0.009694242955160526,-1.470587575312188,0.9791701436075945,57.874607302052816,54.70250635860855,0.4114733842000504,-0.5881965501996973,0.6111288848513112,-1.3995071315628707,7.789197762044377,1.6800003051757812,0.3769360800837944,0.36399955749512003,-2.5266988810297164,3.2546979960199565,-1.0813496617673053,1.8093487767575454,-3.261278496245126,7.720551111310573,-51.29307466416333,1.4453492192624187,4,0.6049995422363281,-0.845001220703125,1.239999771118164,-0.16749954223632812,4.319999694824219,2,0.012550200755145458,-1.5517254987076023,80.45999908447266,1.5490149146558558,81.61000061035156,-1.0921308446177653,81.33999633789062,0.012550200755145458
1122,2021-04-29,80.58999633789062,81.16000366210938,79.47000122070312,80.0,991600.0,0.01142063289695705,-1.0484953853552075,-0.6276540484384131,61.538435985055685,55.99520399947432,-0.23125531898158158,-1.3209808107189929,-0.19219641717884883,-2.2542317702888965,8.37648880263757,1.69000244140625,0.583279016975851,1.1184959411621094,-1.6897711204667587,3.9267630027909775,-0.28563758965232466,2.5226294719765434,-3.8249976910114327,41.176272593656385,-20.630900250198984,1.4041335308144336,4,-0.3049964904785156,-1.7549972534179688,0.017503738403320312,-1.0774955749511719,3.2100067138671875,3,-0.004218840468302232,-1.470587575312188,79.68000030517578,-1.5517254987076023,80.45999908447266,1.5490149146558558,81.61000061035156,-0.004218840468302232
1123,2021-04-30,80.5,81.62000274658203,80.38999938964844,80.48999786376953,845100.0,-0.001116718475991707,-10.714368755676658,0.016952878497905135,57.18823703366145,56.59495759739344,-0.17713067559813567,-1.0966123380690647,-0.010494755073153783,-2.1204224813672568,8.905496707884755,1.2300033569335938,0.8377126938468251,0.9074996948242244,-1.8565153898159537,3.6715147794644025,-0.4745078474958575,2.2895072371443064,-3.4095011254491823,37.86758518551762,-24.630503473488595,1.3820075423200873,4,-0.21500015258789062,-1.6650009155273438,0.10750007629394531,-0.9874992370605469,3.0999984741210938,4,0.02472047035738556,-1.0484953853552075,80.58999633789062,-1.470587575312188,79.68000030517578,-1.5517254987076023,80.45999908447266,0.02472047035738556
1124,2021-05-03,81.29000091552734,82.12000274658203,80.66999816894531,80.66999816894531,841200.0,0.00981367596928373,-3.6774134006029655,61.98703279938978,64.4875155559086,58.117986830855294,-0.8074911198189341,-1.9312876490210868,-0.7138386621480208,-2.8650846235571805,8.810713158459512,1.6200027465820312,1.083378704521877,1.6630004882812557,-1.1703201481459757,4.496321124708487,0.24634017006763997,3.0796608064948714,-3.8935318269652015,68.6791942212408,4.054862944635815,1.4166603182136135,5,-0.5250015258789062,-2.4550018310546875,-0.49500083923339844,-1.7775001525878906,1.2099990844726562,0,0.03284534553911311,-10.714368755676658,80.5,-1.0484953853552075,80.58999633789062,-1.470587575312188,79.68000030517578,0.03284534553911311
1125,2021-05-04,78.86000061035156,81.52999877929688,77.93000030517578,81.38999938964844,1558700.0,-0.029892979183269053,1.5622787202154695,-4.0806251153633175,54.57651885748711,57.423080792744315,1.7606272455601584,0.35465308087130154,1.6906155272366163,-0.4177860483055724,8.17416411035199,3.5999984741210938,1.0740150901597332,-0.6639999389648494,-3.4487655909713624,2.1207657130416635,-2.056382764968106,0.728382887038407,-1.175919520618777,22.195698407842794,-42.134811459032434,1.3923828260032598,5,1.2000007629394531,-0.02500152587890625,2.0362491607666016,0.6525001525878906,3.2099990844726562,1,0.0669540798685182,-3.6774134006029655,81.29000091552734,-10.714368755676658,80.5,-1.0484953853552075,80.58999633789062,0.0669540798685182
1126,2021-05-05,78.63999938964844,79.23999786376953,78.01000213623047,79.12000274658203,727500.0,-0.002789769452198665,2.416685210498988,0.18972473854987154,49.67031480646191,56.66914899678002,1.8227145002723546,0.6596691885467294,1.8071955260633388,-0.17999354792978295,8.279889795186962,1.2299957275390625,1.0876154421411286,-0.9165012359619169,-3.640393090244359,1.8073906183205253,-2.278447163103138,0.4454446911793042,-0.7099990844726562,16.945075674809537,-44.11621002973162,1.3619459271412195,5,1.4200019836425781,0.19499969482421875,1.8772506713867188,0.8725013732910156,5.069999694824219,2,0.06307221672137442,1.5622787202154695,78.86000061035156,-3.6774134006029655,81.29000091552734,-10.714368755676658,80.5,0.06307221672137442
1127,2021-05-06,78.05000305175781,79.02999877929688,77.58999633789062,78.63999938964844,693900.0,-0.007502496725200758,1.1022008375657133,1.2291504410712866,39.64401054783562,55.234959267179065,2.3336059243156484,1.352895464947423,2.268018900776056,0.4406707446153746,8.42788208710681,1.44000244140625,1.1513687286374363,-1.5279975891113224,-4.193697984962455,1.13770280673981,-2.8608477870368887,-0.1951473911857562,4.1399993896484375,10.154659229280666,-44.56539498871452,1.3328501979255685,5,1.839996337890625,0.7849960327148438,2.4672470092773438,1.4624977111816406,5.379997253417969,3,0.07623314177574758,2.416685210498988,78.63999938964844,1.5622787202154695,78.86000061035156,-3.6774134006029655,81.29000091552734,0.07623314177574758
1128,2021-05-07,78.97000122070312,79.06999969482422,77.69000244140625,77.76000213623047,655200.0,0.011787291902285002,-1.0444426862280796,-2.0508586354937153,46.9354718631925,54.629172562577665,1.164532805969145,0.585794747800378,1.331325756571502,-0.4572091306888808,8.576543750574492,1.3799972534179688,0.9086432534284654,-0.6859992980957088,-3.16967552616714,1.7976769299757223,-1.9278374121314243,0.5558388159400067,3.128001098632808,30.46364084970788,-21.998556636633054,1.2418381140357133,5,0.8849983215332031,-0.13500213623046875,1.5472488403320312,0.5424995422363281,3.6299972534179688,4,0.061162489000803344,1.1022008375657133,78.05000305175781,2.416685210498988,78.63999938964844,1.5622787202154695,78.86000061035156,0.061162489000803344
1129,2021-05-10,78.9000015258789,79.875,78.83000183105469,79.44999694824219,481900.0,-0.0008864086835782548,-2.029002974380522,-0.45454201529663235,48.90755278873925,53.42474052671054,0.9048473024100758,0.7086674560087971,1.402170912609634,-0.3534579818035297,8.869404083377008,1.0449981689453125,0.7920489080918145,-0.7664989471435604,-3.234707474500553,1.701709580213432,-2.0006032108220637,0.46760531653494297,3.1078406738281217,33.24884203677598,-18.73279752781555,1.2341042636784987,5,0.9549980163574219,-0.06500244140625,1.260000228881836,0.6124992370605469,2.4799957275390625,0,0.05956903494736454,-1.0444426862280796,78.97000122070312,1.1022008375657133,78.05000305175781,2.416685210498988,78.63999938964844,0.05956903494736454
1130,2021-05-11,78.13999938964844,78.5999984741211,77.75,78.5,684500.0,-0.00963247302322534,2.035722070844687,0.6545520120961589,37.53421908716121,51.16469739172259,1.4540589048685462,1.5845651095952178,2.105847768760441,0.43094969625460067,9.325398042432834,1.1500015258789062,0.6327327612301445,-1.5485012054443388,-3.949844806369981,0.8528423954813036,-2.749173005907167,-0.3478294049815105,3.779485892822265,24.070116861435725,-21.601522293103255,1.200671800462823,5,1.7150001525878906,0.6949996948242188,2.1525039672851562,1.3725013732910156,1.3899993896484375,1,0.05579729516774412,-2.029002974380522,78.9000015258789,-1.0444426862280796,78.97000122070312,1.1022008375657133,78.05000305175781,0.05579729516774412
1131,2021-05-12,76.75,78.36499786376953,76.5199966430664,77.9800033569336,643500.0,-0.0177885769197047,-1.1834203861624375,3.416670198787776,35.461578818831654,48.2672688176977,2.6649809273322376,3.0713924159457235,3.4199520140802804,1.8499740973026917,9.96091704460054,1.845001220703125,0.3982176279312881,-2.900000762939456,-5.466726069300648,-0.33327545657826363,-4.183363416120059,-1.6166381097588527,5.0828955035790955,6.855532840474182,-35.34742378840117,1.2833626531805993,5,2.5699996948242188,1.9900016784667969,3.687501907348633,2.762500762939453,1.1999969482421875,2,0.06931595693582038,2.035722070844687,78.13999938964844,-2.029002974380522,78.9000015258789,-1.0444426862280796,78.97000122070312,0.06931595693582038
1132,2021-05-13,78.4000015258789,78.80000305175781,76.62999725341797,76.62999725341797,832900.0,0.021498391216663304,-1.451978034293399,-1.4390239363846693,37.77040086068734,46.10973146514501,0.7505923767770639,1.4708095292487826,1.6539578040140555,0.19817065088091113,10.496073598002026,2.1700057983398438,0.15520536421743714,-1.2334991455078068,-3.829205401582314,1.3622071105667004,-2.5313522735450675,0.0643539825294539,3.220378023279679,56.03585698140067,19.120754601209264,1.2978531280372565,5,0.9199981689453125,0.3400001525878906,2.0375003814697266,1.1124992370605469,1.2600021362304688,3,0.06772955937814595,-1.1834203861624375,76.75,2.035722070844687,78.13999938964844,-2.029002974380522,78.9000015258789,0.06772955937814595
1133,2021-05-14,78.79000091552734,79.45999908447266,78.33999633789062,78.91000366210938,632200.0,0.004974481914004958,-1.196058192153783,-0.06779799825860568,38.38549584499372,43.209507052821145,0.10339380978189183,0.9881312500898787,1.1620339126783676,-0.19170053653209607,10.259038009990897,1.1200027465820312,-0.009388773069872514,-0.7524997711181669,-3.3316204642000287,1.8266209219636949,-2.042060117659105,0.5370605754227711,2.6263633173875576,67.66026829063075,35.27921479453458,1.2895603465409322,5,0.23499679565429688,0.4604988098144531,1.052499771118164,0.7224998474121094,1.0199966430664062,4,0.0588907137420025,-1.451978034293399,78.4000015258789,-1.1834203861624375,76.75,2.035722070844687,78.13999938964844,0.0588907137420025
1134,2021-05-17,77.68000030517578,78.66000366210938,76.83000183105469,77.83999633789062,696000.0,-0.014088089826799433,1.0333233021519004,1.3332697565007312,38.51239304652673,41.424604184936655,0.7235533059392054,2.0413365800262824,2.0571069451860353,0.9309759241524773,10.147856402163955,1.9599990844726562,-0.35706844006534766,-1.760000228881836,-4.467493793204994,0.9474933354413224,-3.113747011043415,-0.40625344672025676,3.5405092241451825,39.45587410990471,7.6214023846185945,1.3537467821615823,5,0.5174980163574219,1.6749992370605469,2.1625003814697266,1.8325004577636719,1.2600021362304688,0,0.06333674239980014,-1.196058192153783,78.79000091552734,-1.451978034293399,78.4000015258789,-1.1834203861624375,76.75,0.06333674239980014
1135,2021-05-18,77.4800033569336,78.5,77.41000366210938,77.87000274658203,733700.0,-0.0025746259971224372,-3.11320320147406,2.4375566258166037,40.451393028104285,40.40027954289692,0.790322502393991,2.222992809285131,2.083777874156766,1.1446902452650107,10.431143522670375,1.089996337890625,-0.6448212856127498,-1.8759971618652287,-4.720828015732906,0.9688336920024483,-3.298412588799067,-0.4535817349313902,3.5524856569371934,32.65326247171417,-2.139278805828603,1.422415426933838,5,0.7174949645996094,1.8749961853027344,2.362497329711914,2.0324974060058594,2.5499954223632812,1,0.05033548951357103,1.0333233021519004,77.68000030517578,-1.196058192153783,78.79000091552734,-1.451978034293399,78.4000015258789,0.05033548951357103
1136,2021-05-19,77.13999938964844,77.23999786376953,75.81999969482422,76.98999786376953,658600.0,-0.004388280234305486,7.114310626702998,-0.3846198990570836,34.24658488696649,39.80056558057813,1.0003755155414211,2.3918582059464484,2.329973873859302,1.476455098916432,10.555295466780032,1.660003662109375,-1.1444080101028646,-2.029500961303711,-4.944610755943941,0.8856088333365193,-3.487055858623833,-0.5719460639835887,3.711989929390171,36.263733960452896,2.1845613551137575,1.457554897320117,5,0.7075004577636719,1.8650016784667969,2.7025012969970703,2.7250022888183594,3.5400009155273438,2,0.030982621319143533,-3.11320320147406,77.4800033569336,1.0333233021519004,77.68000030517578,-1.196058192153783,78.79000091552734,0.030982621319143533
1137,2021-05-20,77.55999755859375,78.4800033569336,76.7699966430664,77.33000183105469,1006300.0,0.005444622404309651,-1.5333318262992517,1.5332892528355628,36.968072874252954,38.69307680402929,0.5627384059149989,1.8659030604350448,1.8484504159743267,1.0657451826500903,10.343522123826865,1.7100067138671875,-1.3407917578465458,-1.4815025329589844,-4.4452918003352835,1.4822867344173147,-2.963397166647127,0.0003921007291580736,2.990072382991997,47.80214712996382,13.615505697745284,1.4818946336881464,5,0.2875022888183594,1.4450035095214844,1.7200031280517578,2.305004119873047,2.3199996948242188,3,0.005028357425537644,7.114310626702998,77.13999938964844,-3.11320320147406,77.4800033569336,1.0333233021519004,77.68000030517578,0.005028357425537644
1138,2021-05-21,80.23999786376953,81.12000274658203,79.0999984741211,79.44000244140625,995400.0,0.03455389878205106,-1.7297293117580044,3.4783055795130364,46.0136552857171,38.37153263702683,-2.1435890989473734,-0.9494084071695283,-0.8583661212671814,-1.585935416024597,9.663232970807089,3.5600051879882812,-1.3744665772657214,1.2534976959228459,-1.5681119411888176,4.075107333034509,-0.15730712263298585,2.6643025144786776,-4.4199981689453125,83.39614384711278,51.35955041543238,1.4108048185558337,5,-1.7699966430664062,-1.2349967956542969,-1.1174983978271484,0.00800323486328125,-0.9599990844726562,4,-0.007228242984812394,-1.5333318262992517,77.55999755859375,7.114310626702998,77.13999938964844,-3.11320320147406,77.4800033569336,-0.007228242984812394
1139,2021-05-24,80.43000030517578,81.36000061035156,80.16999816894531,80.41000366210938,750700.0,0.002367926800407316,-3.75993713474831,0.024995946860963025,57.182066106991606,40.55462675034132,-2.3397916732622974,-1.2989437116584668,-1.0793326780197106,-1.7366454020591675,8.784705288200763,1.19000244140625,-1.1996730735774577,1.502500152587885,-1.1312225488681094,4.136222854043879,0.1856388018598807,2.819361503315889,-4.504000549316402,83.2129936554847,47.86897057818737,1.3168613507279971,5,-1.8400001525878906,-1.4249992370605469,-1.3075008392333984,0.3950004577636719,0.23000335693359375,0,-0.007708600574779956,-1.7297293117580044,80.23999786376953,-1.5333318262992517,77.55999755859375,7.114310626702998,77.13999938964844,-0.007708600574779956
1140,2021-05-25,80.25,80.56999969482422,79.16000366210938,80.36000061035156,693700.0,-0.0022379746921895594,4.320752000921288,-5.500953834414346,57.39210606330226,42.99135199972694,-2.0439558101045634,-1.1968455653788794,-0.9984694609227631,-1.5263034152923751,8.082969186578817,1.4099960327148438,-1.202812530723321,1.3329998016357365,-1.2765615816818041,3.942561184953277,0.02821910997695909,2.637780493294514,-4.106640209960929,79.96389121091141,40.54546444424106,1.3047806916587719,5,-1.6599998474121094,-1.2449989318847656,-1.4624996185302734,0.5750007629394531,0.529998779296875,1,-0.016323957116432974,-3.75993713474831,80.43000030517578,-1.7297293117580044,80.23999786376953,-1.5333318262992517,77.55999755859375,-0.016323957116432974
1141,2021-05-26,80.68000030517578,80.97000122070312,80.27999877929688,80.54000091552734,531600.0,0.005358259254526931,-1.0909048874092568,-1.2727146622277707,62.25534217432699,45.71190103457579,-2.076194105833224,-1.631747677083652,-1.4456713967506118,-1.9451881947173604,7.756441913408342,0.720001220703125,-1.2209232057812756,1.7130001068115206,-0.9945954715882834,4.420595685211325,0.3592023176116186,3.0667978960114226,-4.327974882324213,85.18519134139268,40.32742911698328,1.3537977891998993,5,-2.0900001525878906,-1.6749992370605469,-1.8924999237060547,0.14500045776367188,-0.410003662109375,2,-0.008056538465793794,4.320752000921288,80.25,-3.75993713474831,80.43000030517578,-1.7297293117580044,80.23999786376953,-0.008056538465793794
1142,2021-05-27,80.25,81.5,80.0,80.93000030517578,1087200.0,-0.0053297013330352305,-1.542372223838619,-4.85716621253406,56.24999068677925,47.6968449058853,-1.5155506595835533,-1.2949160775364987,-1.0530534378933396,-1.4574408058704194,7.494187961268777,1.5,-1.0323585825603345,1.2999996185302791,-1.3686800381893676,3.968679275249926,-0.03434020982955133,2.6343394468901096,-3.6976555696484326,47.916699780337154,1.1870301519385862,1.3343398283598236,5,-1.5900001525878906,-1.2449989318847656,-1.3610000610351562,0.5750007629394531,-0.45999908447265625,3,0.005358259254526931,-1.0909048874092568,80.68000030517578,4.320752000921288,80.25,-3.75993713474831,80.43000030517578,0.005358259254526931
1143,2021-05-28,82.48999786376953,82.76000213623047,80.56999969482422,80.56999969482422,947600.0,0.027912745965975372,-1.2812547187055447,-2.823525451873128,64.46412279817338,50.580370433846035,-3.5486924814408525,-3.560745478504373,-3.2780954384782746,-3.6216090657173368,7.211909973481484,2.5100021362304688,-0.6197630209598941,3.440497589111331,0.4052703261121735,6.475724852110488,1.9228839576117593,4.958111220610903,-5.640794099239059,92.49987814156347,42.244695844699,1.517613631499576,5,-3.1999969482421875,-3.1999969482421875,-3.454998016357422,-1.6649971008300781,-2.55999755859375,4,-0.031640207030456224,-1.542372223838619,80.25,-1.0909048874092568,80.68000030517578,4.320752000921288,80.25,-0.031640207030456224
1144,2021-06-01,83.95999908447266,84.0999984741211,83.0199966430664,83.2300033569336,1194800.0,0.01782035711930563,1.1386291187623696,0.3802064706864077,72.17987224255887,54.10575701322987,-4.508289291192156,-5.080964695259837,-4.7260670207925415,-5.026262090302623,6.885803870584866,1.6100006103515625,-0.28787006901623613,4.776998901367193,1.149716825237718,8.404280977496668,2.9633578633024626,6.590639939431924,-6.637931450206182,97.16600128186317,41.79757176738286,1.8136410380647376,6,-4.0,-4.0,-4.807748794555664,-3.134998321533203,-4.3600006103515625,1,-0.05574083320876655,-1.2812547187055447,82.48999786376953,-1.542372223838619,80.25,-1.0909048874092568,80.68000030517578,-0.05574083320876655
1145,2021-06-02,84.13999938964844,84.62999725341797,83.31999969482422,83.94999694824219,780500.0,0.0021438816953140982,1.2393155705100616,0.26027884032524407,81.02433718454289,59.30328504629391,-4.072484463820842,-5.106955168092256,-4.849576391864957,-5.124354625388804,7.619512048779834,1.30999755859375,0.04058403130738952,4.692999267578131,0.44861782883630497,8.937380706319956,2.570808548207225,6.815189986949036,-6.1401386713965,89.41688651310098,26.7588899647927,2.122190719370913,6,-3.44000244140625,-3.9150009155273438,-4.852748870849609,-3.3149986267089844,-3.3199996948242188,2,-0.04135958821943131,1.1386291187623696,83.95999908447266,-1.2812547187055447,82.48999786376953,-1.542372223838619,80.25,-0.04135958821943131
1146,2021-06-03,83.5999984741211,83.87999725341797,82.95999908447266,83.55999755859375,632900.0,-0.006417885897842979,2.0666683620919852,0.21052842916800513,74.07405314295644,63.42617174281652,-2.8158867464551065,-4.402003980763169,-4.217897277991739,-4.522797430913812,8.322388751528328,1.1800003051757812,0.47126350271665274,3.9049983978271428,-0.7047450845303871,8.514741880184673,1.600126656648385,6.209870139005901,-4.80452137164923,77.75379286593514,13.669151134909086,2.304871741178764,6,-1.7350006103515625,-3.375,-4.148748397827148,-2.7749977111816406,-3.9000015258789062,3,-0.03373205438152216,1.2393155705100616,84.13999938964844,1.1386291187623696,83.95999908447266,-1.2812547187055447,82.48999786376953,-0.03373205438152216
1147,2021-06-04,84.0,84.16999816894531,83.44999694824219,83.97000122070312,421500.0,0.0047847073346865,2.891949851534147,0.7499523173755483,74.09804155441958,66.54665910600569,-2.465588711970014,-4.56757305785959,-4.519359898917486,-4.8451986999046,8.908361305623107,0.720001220703125,0.93434670745998,4.007500076293951,-0.9127722112201155,8.927772363808018,1.5473639325369248,6.467636220050977,-4.504380479414607,84.48281693952104,19.989156598663428,2.4601361437570324,6,-2.104999542236328,-3.7750015258789062,-4.440000534057617,-3.174999237060547,-6.040000915527344,4,-0.044404801868257016,2.0666683620919852,83.5999984741211,1.2393155705100616,84.13999938964844,1.1386291187623696,83.95999908447266,-0.044404801868257016
1148,2021-06-07,83.80000305175781,84.38999938964844,83.22000122070312,84.20999908447266,863400.0,-0.0023809160505022797,2.0389695318305674,-13.66709053916582,80.90910001672302,69.18299620708696,-1.9081626284676076,-4.202642912774451,-4.279467173415227,-4.553127200952531,9.499052379005912,1.1699981689453125,1.5473884665995854,3.5660030364990263,-1.6104264921413574,8.74243256513941,0.9777882721788416,6.154217800819211,-3.6882582032325075,50.299693910183194,-16.643909775915333,2.5882147643201896,6,-1.9050025939941406,-3.5750045776367188,-4.24000358581543,-2.9750022888183594,-5.8000030517578125,0,-0.047852052388992816,2.891949851534147,84.0,2.0666683620919852,83.5999984741211,1.2393155705100616,84.13999938964844,-0.047852052388992816
1149,2021-06-08,83.5999984741211,85.72000122070312,83.5999984741211,85.61000061035156,1027000.0,-0.0023866893836888003,-1.109453227306371,4.902491672714416,80.90903766451348,71.79598860722153,-1.3535453801553246,-3.828775798396478,-4.06814806034717,-4.286983449632345,10.618446740670398,2.1200027465820312,2.149459199680635,3.1309986114501953,-2.2144205341139127,8.476417757014303,0.4582890386681413,5.803708184232249,-2.946063337008667,23.1883657351994,-46.1060742035107,2.6727095727820513,6,-0.7399978637695312,-2.829998016357422,-4.039999008178711,-2.7749977111816406,-4.9499969482421875,1,-0.04389950042979229,2.0389695318305674,83.80000305175781,2.891949851534147,84.0,2.0666683620919852,83.5999984741211,-0.04389950042979229
1150,2021-06-09,82.5,83.80999755859375,82.47000122070312,83.5199966430664,676000.0,-0.013157876724861461,-1.481488022492706,0.50746047712133,75.14070717162839,73.22769582914393,0.11083530002929365,-2.5142985399871662,-2.9226389607483725,-3.149723098257766,11.142219029877925,1.339996337890625,2.4480755832533703,1.8130001068115291,-3.4879311090321465,7.113931322655205,-0.8374655011103158,4.463465714733374,-1.136815611184872,0.9230393629807692,-69.5526151370193,2.650465607921839,6,0.3600006103515625,-1.7299995422363281,-2.700000762939453,-1.6499977111816406,-4.849998474121094,2,-0.035151533647017064,-1.109453227306371,83.5999984741211,2.0389695318305674,83.80000305175781,2.891949851534147,84.0,-0.035151533647017064
1151,2021-06-10,82.06999969482422,82.87999725341797,81.91999816894531,82.87999725341797,1051100.0,-0.005212124911221583,1.3703752543139176,0.7941178670536229,71.13401914426413,74.88147676886446,0.847908899501931,-1.7552967085182871,-2.4424819642687794,-2.690331239974199,11.025638377114626,0.9599990844726562,2.5812807282173367,1.116999816894534,-3.8771439386289757,6.111143572418044,-1.3800720608672208,3.614071694656289,3.6500015258789062,3.9474054056224577,-66.52960591368627,2.497071877761757,6,1.0750007629394531,-1.2999992370605469,-2.622499465942383,-1.2199974060058594,-7.970001220703125,3,-0.015230900507470446,-1.481488022492706,82.5,-1.109453227306371,83.5999984741211,2.0389695318305674,83.80000305175781,-0.015230900507470446
1152,2021-06-11,83.70999908447266,83.7300033569336,81.5999984741211,82.4800033569336,974600.0,0.019982934028838217,2.3543271136956183,-1.5185178208122976,68.01661194843388,75.27619778556007,-0.2790169845853825,-3.1379728524418766,-3.9658111649659133,-4.2685904330458015,11.275031868664435,2.1300048828125,2.7870497237916254,2.491499328613287,-2.4957566752250813,7.478755332451655,-0.002128673305890061,4.985127330532464,1.934002075195309,51.21357290603814,-16.901008694302703,2.493628001919183,6,-0.049999237060546875,-2.9399986267089844,-4.26249885559082,-2.859996795654297,-7.7299957275390625,4,-0.047903502330515324,1.3703752543139176,82.06999969482422,-1.481488022492706,82.5,-1.109453227306371,83.5999984741211,-0.047903502330515324
1153,2021-06-14,83.43000030517578,83.66999816894531,82.91999816894531,83.5199966430664,714100.0,-0.003344866591317497,2.8461598654094447,-0.07316800853502711,65.43209682736534,74.52644496164967,0.16577674611306747,-2.6272331526112396,-3.589333023907656,-3.9323237417152654,11.900328924667047,0.7900009155273438,2.914898593997634,1.9795005798339815,-2.9635877361352243,6.922588895803187,-0.4920435781506143,4.451044737818577,2.0522407470703143,44.417490560482356,-20.887234904512603,2.4715441579846016,6,0.22999954223632812,-2.6599998474121094,-4.067501068115234,-2.579998016357422,-7.730003356933594,0,-0.0655639602144863,2.3543271136956183,83.70999908447266,1.3703752543139176,82.06999969482422,-1.481488022492706,82.5,-0.0655639602144863
1154,2021-06-15,82.5999984741211,83.97000122070312,82.56999969482422,83.97000122070312,471700.0,-0.00994848169745477,1.0437937505916945,15.222872160054255,61.33075145469782,72.33826876944467,0.8745422541077374,-1.4859224555634114,-2.7517467823948607,-3.045518982482747,11.79574015030776,1.4000015258789062,3.163799560837603,0.9034988403320341,-3.7294822931303884,5.5364799737944566,-1.4129917263991842,3.2199894070632524,2.726952874999995,42.19404392852199,-20.378315880148556,2.3164905667312117,6,1.0600013732910156,-1.8299980163574219,-3.2549991607666016,-1.7499961853027344,-8.019996643066406,1,-0.05569005519488346,2.8461598654094447,83.43000030517578,2.3543271136956183,83.70999908447266,1.3703752543139176,82.06999969482422,-0.05569005519488346
1155,2021-06-16,81.37999725341797,82.75,81.04000091552734,82.5199966430664,530500.0,-0.014769990838260805,1.1374907017108853,0.8321146745819156,53.13618601496893,70.01183908855717,1.857165901621741,0.043465911195553986,-1.5484974228083388,-1.792476956494582,11.379062378715984,1.7099990844726562,3.086347795410944,-0.5115020751953097,-4.7046613577901155,3.681657207399496,-2.6080817164927055,1.5850775661020862,3.7978759807031253,11.603969367853953,-46.120726678101676,2.096579641297403,6,2.0000038146972656,-0.6099967956542969,-2.0349979400634766,-0.5299949645996094,-5.879997253417969,2,-0.03354627451064951,1.0437937505916945,82.5999984741211,2.8461598654094447,83.43000030517578,2.3543271136956183,83.70999908447266,-0.03354627451064951
1156,2021-06-17,79.52999877929688,81.41500091552734,79.36000061035156,81.33999633789062,916300.0,-0.02273284021330435,1.0969319039945193,1.5877180067192247,47.13831035013942,67.01631339919271,3.4298012785232004,2.19419527114664,0.3573637778653449,0.08205621051793344,10.42520374961731,2.0550003051757812,2.7010479084814705,-2.4810005187988224,-6.215099606201278,1.2530985686036331,-4.34805006250005,-0.6139509750975947,5.399602115708589,3.6875953674190143,-52.994279566301806,1.867049543701231,6,3.0100021362304688,1.2400016784667969,-0.1849994659423828,1.3200035095214844,-3.4499969482421875,3,-0.023638844238324852,1.1374907017108853,81.37999725341797,1.0437937505916945,82.5999984741211,2.8461598654094447,83.43000030517578,-0.023638844238324852
1157,2021-06-18,77.94999694824219,78.87000274658203,77.86000061035156,78.51000213623047,1657400.0,-0.019866740290532925,-1.7297433835431424,0.3093955488113303,30.95638126216494,61.466011315352915,4.5386469691006255,4.010535189392584,1.9879482179550365,1.6952180211741847,10.358111414044503,1.6699981689453125,2.1312838055437737,-4.080502319335935,-7.719597770806331,-0.4414068678655383,-5.90005004507114,-2.2609545936007294,6.53403592399097,1.4729350065555349,-48.584739104485074,1.8195477257351982,6,3.8400039672851562,2.8200035095214844,1.0800037384033203,2.900005340576172,-12.159996032714844,4,-0.049390617381004476,1.0969319039945193,79.52999877929688,1.1374907017108853,81.37999725341797,1.0437937505916945,82.5999984741211,-0.049390617381004476
1158,2021-06-21,79.66000366210938,79.7699966430664,78.25,78.56999969482422,1708600.0,0.021937226181068414,1.3206234020372387,-1.9464176237380961,32.319114187962754,56.067130929069506,2.4357705344508673,2.37670369413334,0.3562073782786257,0.0853349658831064,10.987678868686707,1.8199996948242188,1.7426667395178725,-2.341495895385748,-6.049264668995605,1.366272878224109,-4.195380282190683,-0.48761150858081237,4.161625983935622,29.45994880439533,-14.034123413729851,1.8538843868049302,6,1.2549972534179688,1.1099967956542969,-0.6300029754638672,1.1899986267089844,-12.840003967285156,0,-0.046196336128543125,-1.7297433835431424,77.94999694824219,1.0969319039945193,79.52999877929688,1.1374907017108853,81.37999725341797,-0.046196336128543125
1159,2021-06-22,79.80999755859375,79.93000030517578,78.79000091552734,79.80000305175781,893000.0,0.001882926055597478,8.1199951171875,0.009169238953166887,32.151689661765744,51.29057342797367,1.8904265256959576,2.2955744551887562,0.2465714712939473,-0.01901072699607198,11.517043736205125,1.1399993896484375,1.2947077462004444,-2.1605018615722713,-5.933388792348438,1.6123850692038957,-4.046945326960355,-0.2740583961841878,3.4154691838818962,39.87724318269048,2.101544811294005,1.8864434653880866,6,1.1050033569335938,0.9600028991699219,-0.6722488403320312,1.0400047302246094,-12.55999755859375,1,-0.05149731532486446,1.3206234020372387,79.66000366210938,-1.7297433835431424,77.94999694824219,1.0969319039945193,79.52999877929688,-0.05149731532486446
1160,2021-06-23,78.94000244140625,79.95999908447266,78.94000244140625,79.7699966430664,464000.0,-0.01090082876582954,-1.4578404066587614,-83.04503816793893,31.300175059715627,46.86459075191272,2.4611457908052756,3.2278914830258714,1.1795629720021452,0.9273245500887555,12.22577547748205,1.0199966430664062,0.7458254891165268,-2.9649971008300753,-6.905413830522974,0.9754196288628236,-4.935205465676518,-0.9947887359836329,3.748917687856988,30.379795733977737,-2.242323248361565,1.9702083648464495,6,1.9749984741210938,1.8299980163574219,-0.16375350952148438,1.9099998474121094,-12.170005798339858,2,-0.05523182766035262,8.1199951171875,79.80999755859375,1.3206234020372387,79.66000366210938,-1.7297433835431424,77.94999694824219,-0.05523182766035262
1161,2021-06-24,80.02999877929688,80.12999725341797,78.41999816894531,79.13999938964844,704000.0,0.01380790859108072,2.1376235406109134,-1.072295912270542,34.904931318011876,43.18551512631027,1.1748967185443036,2.199469800854814,0.17233055490760307,-0.0935887902073631,13.182160216417149,1.7099990844726562,0.19746145914422186,-1.8425006866455078,-5.835826135002392,2.1508247617113767,-3.839163410823957,0.15416203753294155,2.176029398075201,95.5947743611633,66.66036139826171,1.9966627241784434,6,0.8850021362304688,0.7400016784667969,-1.2537498474121094,0.8200035095214844,-12.680000305175767,3,-0.05660375919521754,-1.4578404066587614,78.94000244140625,8.1199951171875,79.80999755859375,1.3206234020372387,79.66000366210938,-0.05660375919521754
1162,2021-06-25,80.68000030517578,80.91999816894531,79.8499984741211,80.02999877929688,1055800.0,0.008121973457371201,-1.1188067954344592,0.7303392939804894,38.529400380011204,40.19632663215981,0.05575314692825373,1.6688999265494289,-0.4246556638675827,-0.7057926261212799,13.783993667973524,1.0699996948242188,-0.23920256259791017,-1.2139991760253963,-5.175043253343588,2.7470449012927958,-3.1945212146844852,0.7665228626336926,1.0914251154942463,91.01130979934965,62.10348846601717,1.9805220386590932,6,0.2350006103515625,0.5649986267089844,-2.2537498474121094,0.17000198364257812,-14.019996643066392,4,-0.05701535023204496,2.1376235406109134,80.02999877929688,-1.4578404066587614,78.94000244140625,8.1199951171875,79.80999755859375,-0.05701535023204496
1163,2021-06-28,79.87999725341797,80.66999816894531,79.36000061035156,80.66999816894531,693600.0,-0.009915754198460136,2.316445672013675,-1.2153831707689238,36.90140133740091,37.48195439690459,0.33439678077859014,2.38565645163213,0.35955244730185143,0.11656278929933706,13.945859353124845,1.3199996948242188,-0.6366306170579605,-1.8835021972656278,-5.932862617429819,2.1658582228985637,-3.9081824073477236,0.1411780128164679,1.5002856862202094,58.39996337890625,27.580265321528785,2.0246802100820944,6,0.4250030517578125,1.910003662109375,-1.4537467956542969,-0.15499496459960938,-14.489997863769531,0,-0.1763895445963818,-1.1188067954344592,80.68000030517578,2.1376235406109134,80.02999877929688,-1.4578404066587614,78.94000244140625,-0.1763895445963818
1164,2021-06-29,79.27999877929688,80.33000183105469,79.16000366210938,80.30000305175781,419600.0,-0.007511248056476627,1.166659602424448,1.2911431523849073,38.24816810956927,35.82773018519352,0.4625718468767417,2.7584933625142725,0.9648275707081666,0.72479392483325,13.612456121422362,1.1699981689453125,-1.141784277840003,-2.2495006561279354,-6.305303877493458,1.806302565237587,-4.277402266810697,-0.22159904544517417,1.748255927412643,34.4000244140625,-0.19308027899795377,2.02790161068276,6,0.3575019836425781,2.5100021362304688,-0.5424976348876953,0.13000106811523438,-15.099998474121094,1,-0.15716447119480093,2.316445672013675,79.87999725341797,-1.1188067954344592,80.68000030517578,2.1376235406109134,80.02999877929688,-0.15716447119480093
1165,2021-06-30,80.66000366210938,80.69999694824219,78.94999694824219,79.16000366210938,884400.0,0.017406721796934255,1.2152086995151914,-1.470582075485811,45.187727352027515,35.61099874095887,-1.1513850059593835,1.1640919836640506,-0.3753804872451667,-0.6433408380416807,12.978772420639,1.75,-1.6052516624388886,-0.6954959869384822,-4.5744841427178216,3.183492168840857,-2.634990064828159,1.2439980909511945,0.051425634964346045,89.6002197265625,49.01848617481604,1.9394940778896699,6,-1.2700042724609375,1.1299972534179688,-1.8625030517578125,-1.2500038146972656,-15.580001831054688,2,-0.16625344722627156,1.166659602424448,79.27999877929688,2.316445672013675,79.87999725341797,-1.1188067954344592,80.68000030517578,-0.16625344722627156
1166,2021-07-01,80.77999877929688,81.41999816894531,80.38999938964844,80.80999755859375,529200.0,0.0014876656550892875,-1.5432145279180167,-0.019999186197916668,38.84234227690698,36.48721663148576,-1.2018033077121117,0.8664189802457543,-0.5084907170746646,-0.7540006483503134,12.360633606445944,1.029998779296875,-1.9990412231005905,-0.43450088500976847,-4.1724123380626,3.3034105680430628,-2.303456611536191,1.4344548415166543,-2.9199981689453125,74.08910634196968,33.41251933743801,1.8689557265264192,7,-0.9449996948242188,1.0100021362304688,-1.9824981689453125,-1.3699989318847656,-16.379997253417983,3,-0.17343404738724888,1.2152086995151914,80.66000366210938,1.166659602424448,79.27999877929688,2.316445672013675,79.87999725341797,-0.17343404738724888
1167,2021-07-02,80.2699966430664,81.0999984741211,80.11000061035156,80.94999694824219,575900.0,-0.006313470462210202,1.0203968828580547,22.6675991861648,38.17363952939886,37.13771944720088,-0.36665891151220364,1.141158522751681,0.006378072744865904,-0.22252491012260123,11.646947496214306,0.9899978637695312,-2.237509616144763,-0.758002853393549,-4.276505592117871,2.7604998853307734,-2.51725422275571,1.0012485159686122,-2.3387960815429665,53.44125677996466,12.691026206405482,1.7592513693621603,7,-0.34999847412109375,1.5200042724609375,-1.4724960327148438,-0.8599967956542969,-14.769996643066406,4,-0.16095675481831861,-1.5432145279180167,80.77999877929688,1.2152086995151914,80.66000366210938,1.166659602424448,79.27999877929688,-0.16095675481831861
1168,2021-07-06,79.79000091552734,80.20999908447266,79.41999816894531,80.16999816894531,513600.0,-0.00597976513781906,2.4347934254391057,0.5588192395292217,39.20061973463067,37.92093389974143,0.14943034717167336,1.375873250127654,0.44643314429873726,0.30335567042638445,11.16722222210829,0.8499984741210938,-2.271031549880007,-1.0374984741210938,-4.341370943643696,2.2663739954015085,-2.689434708882402,0.6144377606402145,-1.789024401855471,34.00824097755044,-6.288396648711313,1.651936234761302,7,0.12999725341796875,2.0,-0.9575004577636719,-0.6875,-13.690002441406236,1,-0.16455692571452052,1.0203968828580547,80.2699966430664,-1.5432145279180167,80.77999877929688,1.2152086995151914,80.66000366210938,-0.16455692571452052
1169,2021-07-07,79.93000030517578,80.66500091552734,79.30999755859375,79.54000091552734,486000.0,0.0017545981707238756,-2.1882202994291458,-1.0263216013813319,43.92289254633917,39.32345806492183,0.031562625502303376,0.9979972470276834,0.2585920375682633,0.20764696385643333,10.012849805825338,1.3550033569335938,-1.9332705873051452,-0.7139991760253963,-3.7677038202017457,2.339705468150953,-2.240851498113571,0.8128531460627784,-1.860643358398434,39.67622966010601,-4.074281126558056,1.5268523220881731,7,-0.01000213623046875,1.8600006103515625,-0.6399993896484375,-0.904998779296875,-14.319999694824219,2,-0.18190918128378664,2.4347934254391057,79.79000091552734,1.0203968828580547,80.2699966430664,-1.5432145279180167,80.77999877929688,-0.18190918128378664
1170,2021-07-08,79.5999984741211,80.02999877929688,78.68000030517578,79.16999816894531,595100.0,-0.004128635428434002,1.0930194046710786,1.1025666105872687,50.33621384006408,41.03804501181652,0.5196802617713558,1.159022270870679,0.57300476731902,0.5820668717114472,9.591501518394043,1.3499984741210938,-1.728511919913359,-0.89900093078613,-3.8554918091347474,2.0574899475624875,-2.3772463699604316,0.5792445083881717,-1.4636287029003938,33.57660168682146,-14.611983750845773,1.4782454391743085,7,0.4500007629394531,2.19000244140625,0.3600006103515625,0.095001220703125,-13.110000610351562,3,-0.19371857367508039,-2.1882202994291458,79.93000030517578,2.4347934254391057,79.79000091552734,1.0203968828580547,80.2699966430664,-0.19371857367508039
1171,2021-07-09,80.81999969482422,80.94999694824219,79.98999786376953,80.43000030517578,463100.0,0.015326648795097153,1.9538710737593314,0.9069746810737922,64.27862713347955,43.89907020664633,-0.6442213081869426,-0.16804303532973108,-0.6235849083073646,-0.5789454991009393,9.251596643574741,1.3499984741210938,-1.4928649050952032,0.38350028991699503,-2.4846866035590267,3.2516871833930168,-1.0505931568210087,1.8175937366549988,-2.6179573556490254,88.4297937539802,32.91377351321066,1.4340934467380075,7,-0.7700004577636719,0.970001220703125,-0.3575019836425781,-0.8600006103515625,-14.370002746582031,4,-0.19475374812179735,1.0930194046710786,79.5999984741211,-2.1882202994291458,79.93000030517578,2.4347934254391057,79.79000091552734,-0.19475374812179735
1172,2021-07-12,79.69999694824219,80.18000030517578,79.12000274658203,79.87000274658203,414200.0,-0.013857989987764885,1.683535013085845,-0.4359129856410658,50.21138119586432,45.37795685758671,0.36000747461402227,0.6705146066639145,0.47796116862308224,0.5882244354309023,8.694535567219605,1.6999969482421875,-1.1826479437955726,-0.5360023498535185,-2.968176431464755,1.8961717317577182,-1.7520893906591368,0.6800846909520999,-1.4335954924715963,44.93383927161021,-13.304808823792357,1.2160870408056215,7,0.3500022888183594,2.0900039672851562,1.345001220703125,0.26000213623046875,-13.659996032714844,0,-0.19196983699132675,1.9538710737593314,80.81999969482422,1.0930194046710786,79.5999984741211,-2.1882202994291458,79.93000030517578,-0.19196983699132675
1173,2021-07-13,77.95999908447266,79.6500015258789,77.83000183105469,79.5199966430664,583800.0,-0.021831843543224982,-1.0000083839865856,9.176143248216128,41.628962712613365,45.75360070236938,2.0104304195541687,2.086687595240562,2.1818041938359585,2.357766760703413,8.33841508246405,1.8699951171875,-1.0282204740461083,-2.002500152587885,-4.134016785704588,0.12901648052881853,-3.0682584691462296,-0.9367418360295403,3.4599990844726562,4.1665851559137685,-54.0650520576276,1.0657583165583508,7,1.6650009155273438,3.81500244140625,3.1000003814697266,2.0,-11.809997558593764,1,-0.15982554169827234,1.683535013085845,79.69999694824219,1.9538710737593314,80.81999969482422,1.0930194046710786,79.5999984741211,-0.15982554169827234
1174,2021-07-14,78.0,78.22000122070312,77.33999633789062,77.9800033569336,519200.0,0.0005130953822101159,2.8261158011709484,-0.012818381000821628,45.40116277333684,45.77731574918153,1.9777488173287452,1.775423454974657,2.07989983225238,2.339859276898636,8.259927343333805,0.8800048828125,-0.9771192516400049,-1.732499313354495,-3.6474255441076764,0.18242691739868633,-2.6899624287310786,-0.7750361979779115,3.348198242187493,18.282646828835304,-41.67627501884121,0.9574631153765885,7,1.3799972534179688,3.529998779296875,3.059999465942383,1.9599990844726562,-12.269996643066392,2,-0.1525641221266525,-1.0000083839865856,77.95999908447266,1.683535013085845,79.69999694824219,1.9538710737593314,80.81999969482422,-0.1525641221266525
1175,2021-07-15,78.6500015258789,78.70999908447266,77.1500015258789,77.48999786376953,608400.0,0.008333352895883328,1.4374985098824595,58.0099198779092,42.94480394107116,46.23314482297756,1.1316494789916334,0.9596106265706936,1.4526097779888403,1.6734825327129244,8.937674306099957,1.55999755859375,-0.8154326405631025,-0.94599800109863,-2.7525873956606546,0.8605913934633946,-1.8492926983796423,-0.042703303817617666,2.5378686401367077,39.473731762211564,-15.317480595010977,0.9032946972810151,7,0.47499847412109375,1.9099998474121094,3.164999008178711,1.8549995422363281,-13.569999694824219,3,-0.16579784694901345,2.8261158011709484,78.0,-1.0000083839865856,77.95999908447266,1.683535013085845,79.69999694824219,-0.16579784694901345
1176,2021-07-16,77.6500015258789,79.56999969482422,77.58999633789062,79.08999633789062,452500.0,-0.012714557922430036,-1.538457400243553,-1.2413709189445161,35.044435741399056,45.8854555131998,1.8338129101182403,1.9094425120903793,2.471261805575338,2.6140823385766225,9.023764960717124,1.9800033569335938,-0.659783720743846,-1.8519981384277315,-3.8577119518027985,0.1537156749473354,-2.854855045115272,-0.849141231740191,3.2955965217284984,16.50165681307724,-32.31551588692154,1.0028569066875366,7,1.3999977111816406,2.9099998474121094,4.164999008178711,2.854999542236328,-11.520004272460938,4,-0.14372187305611328,1.4374985098824595,78.6500015258789,2.8261158011709484,78.0,-1.0000083839865856,77.95999908447266,-0.14372187305611328
1177,2021-07-19,74.0999984741211,76.33799743652344,73.4000015258789,75.83000183105469,1832800.0,-0.04571800363165068,1.139841021551832,1.2013955484441807,27.562125046202837,44.592289436707816,4.935591449462805,5.434873294240333,6.018070359090615,6.0751361953982155,9.090747480539843,4.25,-0.8160032804090207,-5.209501266479492,-8.29223749283446,-2.126765040124525,-6.750869379656976,-3.6681331533020085,6.617863782182596,11.199951171875,-34.90120735725974,1.5413681131774808,7,3.075000762939453,4.585002899169922,7.857501983642578,6.405002593994141,-7.470001220703125,0,-0.10323888911483059,-1.538457400243553,77.6500015258789,1.4374985098824595,78.6500015258789,2.8261158011709484,78.0,-0.10323888911483059
1178,2021-07-20,75.9800033569336,76.33999633789062,74.08999633789062,74.08999633789062,1778500.0,0.025371186525315226,-1.380943538653437,-1.0924874864942338,38.34748308307036,43.972799496344614,2.7472005768336913,3.441482818075883,4.126992107012967,4.167944752284654,9.643660677029459,2.25,-0.8655343361921553,-3.145496368408203,-6.561436420995733,0.27044368417932674,-4.853466394701968,-1.4375263421144382,4.15243004093611,41.815277094250874,-5.527808850126675,1.7079700262937658,7,1.1949958801269531,2.704998016357422,6.234996795654297,4.524997711181641,-9.890007019042983,1,-0.1308239273787709,1.139841021551832,74.0999984741211,-1.538457400243553,77.6500015258789,1.4374985098824595,78.6500015258789,-0.1308239273787709
1179,2021-07-21,75.69999694824219,77.5199966430664,75.5199966430664,77.05000305175781,780400.0,-0.0036852644948699442,-1.3391721024030268,-0.7142862909573845,31.0107126875655,41.82552159051144,2.6419047948448195,3.581411568680693,4.394699783258659,4.428121349234317,10.057066136843474,2.0,-0.8888126797721441,-3.2200027465820256,-6.9432440437366125,0.5032385505725614,-5.081623395159326,-1.358382098004725,3.8938418998682494,37.27708435862369,-4.525748700212667,1.8616206485772953,7,1.4750022888183594,2.985004425048828,6.515003204345703,4.805004119873047,-11.189994812011719,2,-0.12615582308269901,-1.380943538653437,75.9800033569336,1.139841021551832,74.0999984741211,-1.538457400243553,77.6500015258789,-0.12615582308269901
1180,2021-07-22,74.58000183105469,75.55000305175781,73.73999786376953,75.55000305175781,1343600.0,-0.01479518048003714,2.731964763253107,0.7185161742432805,27.95166679870681,37.78919266442558,3.324538768825576,4.593531243453498,5.513629042567985,5.497621898462739,10.732726705895436,1.9599990844726562,-0.9441338168114441,-4.121997833251953,-8.320536386669119,0.0765407201652124,-6.221267109960536,-2.0227285565433704,4.51833003127723,19.12480802854903,-17.825928456826635,2.0992692767085797,7,2.2099990844726562,3.4949989318847656,7.634998321533203,5.924999237060547,-9.020004272460938,3,-0.11866449794636491,-1.3391721024030268,75.69999694824219,-1.380943538653437,75.9800033569336,1.139841021551832,74.0999984741211,-0.11866449794636491
1181,2021-07-23,75.5,76.75,75.12999725341797,75.62000274658203,955300.0,0.012335721994608972,-2.7674121519122097,0.1237140160453044,33.51764434810897,35.93433301467498,1.7551061460763435,3.495997672723675,4.648044189817753,4.530848579664735,10.957493459886095,2.1699981689453125,-1.094541646008949,-2.975499725341791,-7.357157046500518,1.4061575958169357,-5.1663283859211475,-0.7846710647624349,3.142465435415673,50.97089715860271,15.440774183762187,2.190828660579362,7,1.0250015258789062,1.9099998474121094,6.575000762939453,5.005001068115234,-11.150001525878892,4,-0.13801322078073264,2.731964763253107,74.58000183105469,-1.3391721024030268,75.69999694824219,-1.380943538653437,75.9800033569336,-0.13801322078073264
1182,2021-07-26,76.08000183105469,76.4800033569336,74.9000015258789,74.9000015258789,1283000.0,0.007682143457677926,-1.6779685125917305,-9.833110814419225,37.268375851760545,35.44982336346912,0.679012439895061,2.6917111642389386,4.077124612610703,3.87838819971887,11.680634963312492,1.5800018310546875,-1.325650320353759,-2.1654979705810575,-6.542843050042478,2.211847108880363,-4.354170510311761,0.023174569149645663,2.1430664915980486,61.904886850794824,25.100694049167252,2.1886725397307094,7,0.404998779296875,1.3299980163574219,5.57499885559082,4.424999237060547,-10.930000305175795,0,-0.13078344293066613,-2.7674121519122097,75.5,2.731964763253107,74.58000183105469,-1.3391721024030268,75.69999694824219,-0.13078344293066613
1183,2021-07-27,65.79000091552734,72.0,65.52500152587889,70.11000061035156,4351000.0,-0.1352523747091594,-1.6701033036075152,-3.6610157437041346,21.399696676215754,32.78299379712233,10.126012566523428,12.513579367116193,14.244251559166258,14.041266866583413,13.010498462360614,10.555000305175795,-2.1244134308304865,-11.750999069213862,-18.763122900635125,-4.738875237792598,-15.257060984924493,-8.24493715350323,12.047222063383487,2.209249666710882,-32.81757564585714,3.5060619157106334,7,6.757499694824219,7.682498931884766,15.489999771118164,14.71500015258789,-0.20999908447265625,1,0.012767842015523945,-1.6779685125917305,76.08000183105469,-2.7674121519122097,75.5,2.731964763253107,74.58000183105469,0.012767842015523945
1184,2021-07-28,66.81999969482422,67.55999755859375,64.80999755859375,65.0,2962000.0,0.01565585598059749,-1.499994798150916,-0.4212962554151927,24.862328818927125,30.773829894661887,8.206338132102786,11.06980115405949,13.136598203737535,12.84030451436736,14.352727395297974,2.75,-2.7167416676263088,-10.098000335693357,-18.529895727644316,-1.666104943742397,-14.313948031668843,-5.88205263971787,9.78600113878342,16.834185303514378,-17.61698648848216,4.21594769597548,7,5.369998931884766,6.2949981689453125,14.022500991821289,13.685001373291016,-2.3199996948242188,2,-0.010924923080928295,-1.6701033036075152,65.79000091552734,-1.6779685125917305,76.08000183105469,-2.7674121519122097,75.5,-0.010924923080928295
1185,2021-07-29,67.25,69.72000122070311,67.08999633789061,67.38999938964844,2976900.0,0.006435203638725628,-10.434636945632358,-0.07692275446340614,22.452308564401434,29.374704652773254,6.693032940711888,10.101557912015636,12.638786380243246,12.264056134194732,15.643358950949215,2.900001525878892,-3.1132374530165237,-8.997499847412115,-18.267556998535255,0.27255730371102516,-13.632528422973678,-4.362471271850552,7.940480440605967,20.435527156549522,-6.890795017257034,4.635028575561569,7,3.914997100830078,5.864997863769531,13.592500686645508,13.520000457763672,-3.6699981689453125,3,-0.04074346265828299,-1.499994798150916,66.81999969482422,-1.6701033036075152,65.79000091552734,-1.6779685125917305,76.08000183105469,-0.04074346265828299
1186,2021-07-30,66.76999664306639,67.45700073242189,66.22100067138672,66.68000030517578,921800.0,-0.00713759638562983,-1.452391765062093,-0.6428337874658385,23.05128546799901,28.873500255195054,6.109930490421519,9.99036213999156,13.054963432374336,12.636646855327413,17.49894697439081,1.2360000610351705,-3.63895549610217,-8.777003097534191,-18.699352357315732,1.1453461622473498,-13.738177727424954,-3.8158284676434278,7.1748258516981025,16.795185181068792,-7.960878768326857,4.9611746298907695,7,4.395000457763686,6.345001220703139,14.072504043579116,14.00000381469728,-4.609996795654283,4,-0.0181218982373319,-10.434636945632358,67.25,-1.499994798150916,66.81999969482422,-1.6701033036075152,65.79000091552734,-0.0181218982373319
1187,2021-08-02,67.34999847412111,68.03800201416016,66.72000122070311,67.44999694824219,1952100.0,0.00868656372944332,1.065818031796924,-1.1111393692777387,26.763047157175507,27.586340707873408,4.997264318595413,8.846354666864471,12.403019140496,11.966044638522263,19.201896585343963,1.3180007934570455,-4.240866282789625,-7.5510013580322095,-17.853679935085594,2.7516772190211753,-12.702340646558895,-2.399662069505524,5.498645028302903,35.32684357518207,7.637267369885784,5.151339288526691,8,3.81499862670897,5.764999389648423,13.4925022125244,13.420001983642564,-5.379997253417976,0,-0.04454343085327217,-1.452391765062093,66.76999664306639,-10.434636945632358,67.25,-1.499994798150916,66.81999969482422,-0.04454343085327217
1188,2021-08-03,66.66000366210939,67.63999938964844,65.88999938964844,67.63999938964844,1303800.0,-0.010244912065986878,2.571444141689373,9.800106813154528,25.851807853723727,27.013129059668763,4.722844386199384,8.961719381280474,12.925172755605232,12.562902082274519,20.669990803600065,1.75,-4.754058969222825,-7.58449630737303,-18.242643452879946,3.0736508381338865,-12.913569880126488,-2.2554227346195717,5.22400232705499,37.6783039449072,8.435344490548317,5.329073572753456,8,4.119995117187486,6.454994201660142,14.419996261596665,14.109996795654283,-5.410003662109389,1,-0.022652296028732533,1.065818031796924,67.34999847412111,-1.452391765062093,66.76999664306639,-10.434636945632358,67.25,-0.022652296028732533
1189,2021-08-04,65.38999938964844,66.37999725341797,64.81999969482422,65.94999694824219,1640700.0,-0.019051968237182137,1.1971824932033828,0.5714285714285797,22.4896378002411,26.40623694872813,4.890908212223181,9.577621034804011,14.002992464953039,13.728564332987062,22.586792508903137,1.8400039672851705,-4.915064911403249,-8.127500534057617,-19.13073606636695,2.8757349982517155,-13.629118300212284,-2.625882767902951,5.64512558784746,11.632643210697376,-15.64218727716415,5.5016177661546655,8,5.3899993896484375,7.724998474121094,15.657501220703125,15.380001068115234,-4.899997711181641,2,0.0029056804278901893,2.571444141689373,66.66000366210939,1.065818031796924,67.34999847412111,-1.452391765062093,66.76999664306639,0.0029056804278901893
1190,2021-08-05,64.18000030517578,65.63999938964844,63.974998474121094,65.44999694824219,1368000.0,-0.01850434463628703,1.0181810615483495,2.267861035422343,22.295363803610584,25.15931688822831,4.995897953645411,10.090505894173987,15.008587097502755,14.793712716835529,24.307804712004412,1.6650009155273438,-5.4541490863418005,-8.566499710083008,-19.930259801163373,2.7972603809973577,-14.24837975562319,-2.884619664542825,6.108109382051865,5.045573527920593,-22.617430164328248,5.681880045540183,8,6.0475006103515625,8.517498016357422,16.533750534057617,16.59000015258789,-2.720001220703125,3,0.004985972161150265,1.1971824932033828,65.38999938964844,2.571444141689373,66.66000366210939,1.065818031796924,67.34999847412111,0.004985972161150265
1191,2021-08-06,65.08000183105469,65.44000244140625,64.44000244140625,64.62999725341797,1137500.0,0.014023083851657958,-1.4096553879528262,-0.35433524969812746,29.178227283278346,24.260411491730288,2.7517568511089507,8.38051525971784,13.896562523149754,13.791742868019924,26.71300498705168,1.2600021362304688,-5.918664217878188,-6.879498291015622,-18.067818111079276,4.308821529048032,-12.473658201047442,-1.2853383809838022,4.324272286338044,27.19671164556677,-2.4434709279119744,5.594159910031826,8,2.9074974060058594,7.617496490478516,15.509998321533203,15.689998626708984,-4.20000076293946,4,-0.023048554975366287,1.0181810615483495,64.18000030517578,1.1971824932033828,65.38999938964844,2.571444141689373,66.66000366210939,-0.023048554975366287
1192,2021-08-09,64.40000152587889,64.93000030517578,64.04000091552734,64.93000030517578,1234300.0,-0.010448682944740106,2.358495998157425,-1.1777630842785525,21.70088457691932,24.293876814030686,1.788828047368213,8.280028487492089,14.366128976844763,14.357440605309861,28.782562260798706,1.0400009155273438,-6.306126295278318,-6.794498825073262,-17.84580607610893,4.256808425962397,-12.320152450591095,-1.2688451995554288,4.244174001455804,11.596260452683847,-15.822097339070186,5.52565362551783,8,2.4474983215332173,8.137496948242202,16.412498474121108,16.36999893188478,-3.37000274658201,0,-0.03478263393466918,-1.4096553879528262,65.08000183105469,1.0181810615483495,64.18000030517578,1.1971824932033828,65.38999938964844,-0.03478263393466918
1193,2021-08-10,65.5,65.98000335693361,64.15000152587889,64.36000061035156,993500.0,0.017080721243136532,-1.3461598654094384,-2.15094719871014,26.033840382158218,24.424044765500803,0.7189747549676326,6.533681359011311,12.991927165062847,13.161788046795763,30.10496117908118,1.830001831054716,-6.897772320579378,-5.07150039672851,-15.919899687521252,5.776898894064239,-10.49570004212488,0.35269924866786084,2.490490739884791,63.409659040440566,35.70008545681421,5.4241996453963734,8,1.3474998474121094,6.962497711181641,15.354999542236328,15.270000457763672,-3.6300010681152273,1,-0.053893111134303284,2.358495998157425,64.40000152587889,-1.4096553879528262,65.08000183105469,1.0181810615483495,64.18000030517578,-0.053893111134303284
1194,2021-08-11,66.09999847412111,66.31999969482422,65.25599670410156,65.48000335693361,1025100.0,0.009160282047650403,1.007557436517587,0.5438556571321492,29.576101916352442,25.215577360162026,0.0068208319685396646,5.266468261193282,12.071654125778977,12.463543868262846,31.20222701282136,1.0640029907226562,-7.6735393282767035,-3.8765018463134595,-14.306702079962193,6.553698387335274,-9.091601963137833,1.3385982705109143,1.328323348556765,90.61828971512665,59.268964885975976,5.215100116824368,8,-0.09349822998048296,6.362499237060533,14.75500106811522,14.670001983642564,-4.529998779296889,2,-0.07337365485749503,-1.3461598654094384,65.5,2.358495998157425,64.40000152587889,-1.4096553879528262,65.08000183105469,-0.07337365485749503
1195,2021-08-12,65.61000061035156,66.27999877929689,65.23999786376953,66.25,836000.0,-0.007412978442978058,1.9714441416892932,-1.0322652096869462,25.67634407553001,25.50725053877658,0.26789192385923855,4.985037476983578,12.22327740302957,12.867256747277196,32.69695496188305,1.040000915527358,-7.081052117016569,-3.7144996643066435,-13.470283165767071,6.0412838371537845,-8.592391415036857,1.1633920864235705,1.3348559435283676,68.859672605105,38.340302205585154,4.877891750730213,8,0.3964996337890625,6.852497100830078,15.244998931884766,15.15999984741211,-4.090000152587891,3,-0.07803686761552875,1.007557436517587,66.09999847412111,-1.3461598654094384,65.5,2.358495998157425,64.40000152587889,-0.07803686761552875
1196,2021-08-13,66.48999786376953,67.08000183105469,65.76999664306639,65.87000274658203,717000.0,0.013412547557256405,-2.1951060662448065,-0.9687432944710679,26.75713707209478,25.5065938626565,-0.7330925260740742,3.4004343755628668,11.025563164006869,11.925174603898682,34.68249083176126,1.470001220703125,-6.608874070212806,-2.2765022277831974,-11.274465499679081,6.7214610441126865,-6.775483863731139,2.2224794081647445,-2.5149993896484375,80.59198060528185,51.810220130882456,4.498981635947944,8,-0.6824989318847656,5.972499847412109,14.430002212524414,14.28000259399414,-5.229999542236328,4,-0.07565045782679636,1.9714441416892932,65.61000061035156,1.007557436517587,66.09999847412111,-1.3461598654094384,65.5,-0.07565045782679636
1197,2021-08-16,66.44999694824219,66.48000335693361,65.62000274658203,66.13999938964844,778100.0,-0.0006016080134233492,3.648521588518834,0.5,53.17917248242773,28.542967710290277,-0.9322148794277894,2.991296074075052,10.727936426183078,11.902387433624767,35.011571414818015,0.8699951171875,-6.107459086200208,-1.9340030670166044,-10.622407137054012,6.75440100302081,-6.278205102035315,2.4101989680021063,-2.4128984069824213,78.49812910600701,44.440242339106106,4.344202035018706,8,-0.9224967956542969,5.62750244140625,14.470003128051758,14.320003509521484,-5.429996490478516,0,-0.0838223647243419,-2.1951060662448065,66.48999786376953,1.9714441416892932,65.61000061035156,1.007557436517587,66.09999847412111,-0.0838223647243419
1198,2021-08-17,66.04000091552734,66.44999694824219,65.50499725341797,66.01999664306639,812100.0,-0.006169993251229022,1.2500090826521344,0.06453041937393834,46.004102365270015,31.155685995293492,-0.6922081593012877,2.759933195723349,10.795026950843692,12.217673214536362,35.37203254930742,0.9449996948242188,-5.6063351003831485,-1.84699897766113,-9.81304029375579,6.1190423384335375,-5.830019635708467,2.1360216803862,-1.9420443084716794,43.47833298088924,6.942614021982855,3.9830206580473333,8,-0.5125007629394531,5.772499084472656,14.879999160766602,14.729999542236328,-5.670001983642571,1,-0.07586314456050391,3.648521588518834,66.44999694824219,-2.1951060662448065,66.48999786376953,1.9714441416892932,65.61000061035156,-0.07586314456050391
1199,2021-08-18,66.15000152587889,67.04499816894531,65.74500274658203,65.97000122070311,1395800.0,0.0016656663965262108,-3.126987587042269,8.998093058727399,44.17373369357456,33.58661598306726,-0.7633383830490033,2.000345691490466,10.342776812184027,11.99922813692892,36.356499542669404,1.2999954223632812,-5.281245179105369,-1.2594985961914205,-8.350467461825431,5.83147026944259,-4.804983029008426,2.285985836625585,-1.9924040143432507,49.456614131763565,10.434708778665588,3.5454844328170068,8,-0.5900001525878764,5.622497558593764,14.549999237060561,14.61999893188478,-5.360000610351548,2,-0.0647014738513606,1.2500090826521344,66.04000091552734,3.648521588518834,66.44999694824219,-2.1951060662448065,66.48999786376953,-0.0647014738513606
1200,2021-08-19,65.73000335693361,66.43000030517578,65.42500305175781,65.72000122070311,2171100.0,-0.006349178522406795,-2.3499993642155057,0.05556732929274468,44.456319634569674,35.284181799877416,-0.11214330451795718,1.8164599293070438,10.444050257552163,12.330390937024688,36.792452114612004,1.0049972534179688,-4.863542795982781,-1.2369968414306527,-7.500125845531912,5.026132162670606,-4.368561343481289,1.8945676606199768,-1.5139577590075817,18.4290350537524,-22.43758925776075,3.1315645020506313,8,-0.17000198364259234,6.042495727539048,14.724994659423814,15.039997100830064,-4.200004577636726,3,-0.06328926593110495,-3.126987587042269,66.15000152587889,1.2500090826521344,66.04000091552734,3.648521588518834,66.44999694824219,-0.06328926593110495
1201,2021-08-20,65.08000183105469,66.15000152587889,64.90000152587889,65.59999847412111,1261300.0,-0.009888962310700244,-1.8409179577433343,-51.98855835225644,37.98942217564741,37.09401931084721,0.601066818650466,1.7347363051778757,10.775064887887652,12.891186691054799,38.00255378621974,1.25,-4.230555939714051,-1.3659984588623075,-6.214157903674845,3.4821609859502303,-3.7900781812685693,1.0580812635439543,-0.80667710846609,8.39163575186172,-31.805278233442465,2.4240797224062685,8,0.5349998474121094,6.692497253417969,14.76249885559082,15.689998626708984,-3.7900009155273438,4,-0.05470192490978487,-2.3499993642155057,65.73000335693361,-3.126987587042269,66.15000152587889,1.2500090826521344,66.04000091552734,-0.05470192490978487
1202,2021-08-23,66.12999725341797,66.27999877929689,65.16000366210939,65.41000366210939,1471000.0,0.016133918144148662,1.196076084761295,-1.3846119987674863,47.29863938435928,39.45677475553621,-0.19860732229052758,-0.1042541589571897,9.358836618825706,11.780178145708987,39.16309821023805,1.1999969482422017,-3.434909440750161,0.18149719238280682,-1.5342398860353796,1.8972342708009933,-0.6763713468262864,1.0393657315919,-1.8005389886600511,57.342547901646746,16.131938743798578,0.8578685392090908,8,-0.13999557495117188,4.617500305175781,13.675003051757812,14.640003204345703,-4.519996643066406,0,-0.07364281164601227,-1.8409179577433343,65.08000183105469,-2.3499993642155057,65.73000335693361,-3.126987587042269,66.15000152587889,-0.07364281164601227
1203,2021-08-24,66.62999725341797,66.84999847412111,66.19000244140625,66.56999969482422,1027200.0,0.007560865276977635,1.6399841308592817,0.08333068421443192,56.858406146060915,42.48814189217049,-0.58274213133204,-0.5671765372686366,8.499889466426751,11.211872816189853,37.92843746964707,0.7200012207031392,-2.935391583096404,0.6394973754882756,-1.1008514662791242,2.3798462172556754,-0.23067704539542433,1.5096717963719755,-2.2455281173341177,80.65260769200687,34.225830434752424,0.8701744208836973,8,-0.6399955749511719,4.117500305175781,11.300003051757812,12.930004119873047,-5.259998321533196,1,-0.08419626334843522,1.196076084761295,66.12999725341797,-1.8409179577433343,65.08000183105469,-2.3499993642155057,65.73000335693361,-0.08419626334843522
1204,2021-08-25,66.08999633789061,67.26999664306639,66.05999755859375,66.87999725341797,724800.0,-0.008104471526143686,-1.847061780255058,-13.167217700915801,61.409790250585274,46.45852480050996,-0.049516403718584456,-0.08924542983353945,8.694025192572909,11.639497712841958,36.41423282821669,1.209999084472642,-2.206376623487756,0.13599662780760013,-1.5611868772479767,1.833180132863177,-0.7125951247201812,0.9845883803353814,-1.651616547907338,50.21085500901364,-1.3904530826009491,0.8485917525277874,8,-0.00499725341796875,4.657501220703139,11.84000396728517,13.470005035400405,-3.289997100830064,2,-0.0865486113323698,1.6399841308592817,66.62999725341797,1.196076084761295,66.12999725341797,-1.8409179577433343,65.08000183105469,-0.0865486113323698
1205,2021-08-26,64.51000213623047,66.31999969482422,64.27999877929689,65.79000091552734,695600.0,-0.023906707356772916,-1.344821235958034,1.620249741663177,46.85082351274956,48.69115662724938,1.5176287541042939,1.343849858837558,9.941993846311988,13.091677960165853,36.06988491444326,2.0400009155273295,-1.6522463661996198,-1.3069976806640682,-3.006049063912357,0.3920537025842208,-2.1565233722882198,-0.4574719890399166,2.7599945068359233,7.692425460251445,-45.05454780141142,0.8495256916241467,8,1.2649955749511719,5.852497100830078,13.419998168945312,15.049999237060547,-1.5800018310546875,3,-0.05766549523355036,-1.847061780255058,66.08999633789061,1.6399841308592817,66.62999725341797,1.196076084761295,66.12999725341797,-0.05766549523355036
1206,2021-08-27,65.55999755859375,65.81999969482422,64.55999755859375,64.65000152587889,953700.0,0.01627647477279459,-1.3119221104648313,-0.7109350785590078,56.15710762576999,49.02203830984296,0.3596618736341668,0.2092866627213823,8.624968371873635,11.965460413745149,35.53713380833865,1.30999755859375,-1.2051873119611543,-0.19650230407714275,-1.837864154218181,1.4448595460638956,-1.017183229147662,0.6241786209933764,1.709999084472642,42.80935430780412,-14.517369486001478,0.8206809250705158,8,0.21500015258789062,4.802501678466797,11.872503280639648,14.000003814697266,-3.109996795654297,4,-0.061470392455324374,-1.344821235958034,64.51000213623047,-1.847061780255058,66.08999633789061,1.6399841308592817,66.62999725341797,-0.061470392455324374
1207,2021-08-30,64.34999847412111,65.80100250244139,64.27999877929689,65.56999969482422,924600.0,-0.018456362561502737,-1.2367691772599316,-1.3406665269335203,43.966398556415704,48.79562677552582,1.3862261039434145,1.2469408151018655,9.599307502344388,13.097335233517796,35.27816712446533,1.5210037231445028,-0.6449067828982464,-1.2565013885497933,-2.8316929235045194,0.31869014640493276,-2.0440971560271635,-0.4689056210724232,2.8601982116698963,2.341128589836845,-51.976531788644195,0.787595767477365,8,1.4249992370605327,5.877502441406236,12.6175022125244,15.210002899169908,-2.0099983215332173,0,-0.04755241074052807,-1.3119221104648313,65.55999755859375,-1.344821235958034,64.51000213623047,-1.847061780255058,66.08999633789061,-0.04755241074052807
1208,2021-08-31,65.15000152587889,65.51000213623047,64.38999938964844,64.61000061035156,1081500.0,0.012432060151167157,-1.2857120614086306,-0.4426232583735583,45.1181970442112,48.90056714781878,0.4991959311323342,0.3457380597074007,8.512954742672818,12.22641984942662,34.83224350814621,1.1600036621093608,-0.13220734132468692,-0.3809982299804773,-1.8868010352367435,1.124804575275789,-1.1338996326086175,0.3719031726476629,2.001591201782233,29.097102614153265,-19.776618985237178,0.7529014026281349,8,0.6249961853027486,2.837497711181655,11.797498703002944,14.409999847412124,-6.950000762939439,1,-0.054336160132262945,-1.2367691772599316,64.34999847412111,-1.3119221104648313,65.55999755859375,-1.344821235958034,64.51000213623047,-0.054336160132262945
1209,2021-09-01,65.58000183105469,65.62999725341797,64.80000305175781,65.41999816894531,989800.0,0.006600158021561775,5.384705675215682,0.2963025756227208,49.84488711316456,49.49929686766265,-0.022531144983034324,-0.07304283573780879,7.79086196863156,11.706849795837798,34.112757544237994,0.8299942016601562,-0.23778752451161722,0.03950195312499716,-1.4649521337869373,1.5439560400369317,-0.712725090330963,0.7917289965809573,1.5141590176391588,63.725611192765285,16.66202901946197,0.7522270434559671,9,0.19499588012695312,1.2674980163574219,7.429998397827148,10.042499542236328,-9.19000244140625,2,-0.06419644375758948,-1.2857120614086306,65.15000152587889,-1.2367691772599316,64.34999847412111,-1.3119221104648313,65.55999755859375,-0.06419644375758948
1210,2021-09-02,64.5,65.80000305175781,64.20999908447266,65.66999816894531,762700.0,-0.016468462959744246,1.2237694335072613,-7.312321190158307,39.91894434399873,49.71368821970169,0.9662586562699431,1.087941074391395,8.588246135172724,12.705899955687656,33.27263134166253,1.5900039672851562,-0.25750830942007497,-1.0564998626709041,-2.505828265505329,0.39282854016352076,-1.7811640640881166,-0.3318356612536917,2.5378776073059015,18.012472396766274,-23.785117653495856,0.7246642014172121,9,1.2399978637695312,2.3474998474121094,8.152498245239258,10.764999389648438,-9.299999237060547,3,-0.0263566009758055,5.384705675215682,65.58000183105469,-1.2857120614086306,65.15000152587889,-1.2367691772599316,64.34999847412111,-0.0263566009758055
1211,2021-09-03,63.58000183105469,64.44999694824219,63.540000915527344,64.33999633789061,602000.0,-0.014263537503028112,-1.1666666666667034,0.6495689711386605,36.65116655382237,48.530635682975365,1.8451421024938526,1.9919283263637908,9.173970000546674,13.541648963245336,32.479766868435064,0.9599990844726562,-0.29630100709808005,-1.9014980316162138,-3.590136223916133,-0.2128598393162875,-2.7458171277661734,-1.0571789354662542,3.3447606353378774,1.7691679545408643,-33.92428947674872,0.8443190961499628,9,1.8249969482421875,2.2089996337890625,8.559995651245117,11.68499755859375,-8.490001678466797,4,-0.010223364378096345,1.2237694335072613,64.5,5.384705675215682,65.58000183105469,-1.2857120614086306,65.15000152587889,-0.010223364378096345
1212,2021-09-07,62.15999984741211,63.33000183105469,61.849998474121094,63.22999954223633,1439900.0,-0.022334097872721337,1.3307061070995183,1.4079045114140847,33.50338376241676,45.93563319590379,2.9533546349785667,3.4103616008185895,10.215350423586841,14.848968871957368,31.768939003616513,1.7300033569335938,-0.35316984417529795,-3.2094999313354435,-5.41745031737463,-1.0015495452962497,-4.313475124355037,-2.10552473831585,4.561676925928538,7.8481269375259535,-25.75101257581408,1.1039751930195965,9,2.3999977111816406,2.7840003967285156,9.979997634887695,13.104999542236328,-6.180000305175781,1,0.004665394405392931,-1.1666666666667034,63.58000183105469,1.2237694335072613,64.5,5.384705675215682,65.58000183105469,0.004665394405392931
1213,2021-09-08,61.97000122070313,62.33000183105469,61.70000076293945,62.11000061035156,647000.0,-0.003056605971289872,1.1724106179790061,0.13084058839047585,32.34795484992182,42.70654037360785,2.6963698074616147,3.501885439989344,10.042503767929567,14.894018424567243,31.601224778344143,0.6300010681152344,-0.29858121002467897,-3.2229986190795827,-5.9012926117688735,-0.5447046263902919,-4.562145615424221,-1.8838516227349373,4.361941288699946,6.585373342352314,-23.974851632633317,1.339146996344644,9,2.039999008178704,2.699998855590813,10.169996261596673,13.294998168945305,-4.010002136230476,2,0.00597061359684381,1.3307061070995183,62.15999984741211,-1.1666666666667034,63.58000183105469,1.2237694335072613,64.5,0.00597061359684381
1214,2021-09-09,61.25,62.02999877929688,61.0,61.54999923706055,1082600.0,-0.011618544562213007,-1.5749994039530015,2.142861035422452,31.54857332110778,41.00629035231432,2.9699380099538217,4.047420204356399,10.40315484894272,15.477463294589512,31.68375750050927,1.029998779296882,-0.46195060842643443,-3.700499916076666,-6.866817911625446,-0.5341819205278853,-5.283658913851056,-2.1173409183022756,4.618748334756717,5.208330021966284,-25.7757590735718,1.5831589977743885,9,2.1599998474121094,2.884998321533203,10.697498321533203,14.014999389648438,-5.009998321533203,3,-0.04979590591119265,1.1724106179790061,61.97000122070313,1.3307061070995183,62.15999984741211,-1.1666666666667034,63.58000183105469,-0.04979590591119265
1215,2021-09-10,60.4900016784668,61.79999923706055,60.34000015258789,61.33000183105469,1027900.0,-0.01240813586176659,-1.5613947029396509,2.8000076294139338,31.26528799745641,38.240532615835036,3.4640087685810528,4.642180860352951,10.743074273929977,16.10420083513408,31.837590033806407,1.4599990844726562,-0.8217815476744903,-4.204498291015625,-7.925614132188855,-0.4833824498423951,-6.06505621160224,-2.34394037042901,4.79449685611911,3.649675007958894,-28.94499854467099,1.860557920586615,9,2.5804996490478445,3.3149967193603445,11.457496643066406,14.77499771118164,-4.990001678466797,4,-0.06777983427098955,-1.5749994039530015,61.25,1.1724106179790061,61.97000122070313,1.3307061070995183,62.15999984741211,-0.06777983427098955
1216,2021-09-13,61.459999084472656,62.16999816894531,60.56000137329102,60.88999938964844,1037000.0,0.016035665053571346,-1.6178900619037764,-0.6785709420029882,30.813468368079356,36.779095928242114,2.0688241494978286,3.4530676345014513,9.351739916021216,14.977926436269613,32.329746632739266,1.6799964904785156,-1.196210374538083,-2.9830009460449247,-6.869413949047171,0.903412056957329,-4.926207447546048,-1.0397944445438014,3.132269676633527,37.45813722951068,7.663683441473079,1.943206501501126,9,1.6100025177001953,2.344999313354485,10.002500534057617,13.387500762939453,-5.509998321533203,0,-0.10185483916017068,-1.5613947029396509,60.4900016784668,-1.5749994039530015,61.25,1.1724106179790061,61.97000122070313,-0.10185483916017068
1217,2021-09-14,60.88000106811523,61.59000015258789,60.36000061035156,61.59000015258789,685700.0,-0.0094370000813091,2.4647919106822407,-1.2456130957958123,26.53060588971117,34.71380802218655,2.3521984259903306,3.7886245124731275,9.511415706261296,15.408663606242591,32.82759041436702,1.2299995422363281,-1.3393682599646084,-3.284499168396003,-7.359084350127752,0.7900860133357455,-5.3217917592618775,-1.2472065775301289,3.1169500877983936,27.1357015107335,3.618543012135344,2.0372925908658757,9,2.1900005340576243,2.924997329711914,9.462497711181648,13.967498779296882,-3.400001525878899,1,-0.09510513820538913,-1.6178900619037764,61.459999084472656,-1.5613947029396509,60.4900016784668,-1.5749994039530015,61.25,-0.09510513820538913
1218,2021-09-15,61.02999877929688,61.36999893188477,60.63999938964844,60.849998474121094,871700.0,0.0024638256989160112,-1.4333379957529833,-0.2535218834957791,28.66777483866325,32.36079554724196,1.7392156260855458,3.4193575588581737,8.949646686092585,15.089282133344234,33.316986896250924,0.7299995422363352,-1.69086828368647,-2.8840013504028263,-7.08708922363882,1.3190865228331674,-4.98554528702082,-0.7824574137848259,2.4549792361511393,37.7048838600613,16.838735393461743,2.1015439366179978,9,2.0400028228759695,2.7749996185302592,8.66250038146972,13.817501068115227,-3.7899971008300852,2,-0.08274617955217223,2.4647919106822407,60.88000106811523,-1.6178900619037764,61.459999084472656,-1.5613947029396509,60.4900016784668,-0.08274617955217223
1219,2021-09-16,61.86999893188477,62.2400016784668,61.099998474121094,61.099998474121094,842400.0,0.013763725534807758,-1.9610455236783568,4.277773068282836,38.12947271031368,32.1619653657214,0.3549328832151559,2.363444816538781,7.694632978019975,14.078751963170824,33.905844295053,1.2100028991699148,-1.8141819199414755,-1.8300010681152301,-5.9893423362010125,2.329340199970545,-3.909671702158114,0.249669565927654,1.1746821827628295,80.52618687183066,55.597993140572086,2.0796706340428877,9,0.5249996185302663,1.9349994659423686,7.784999847412102,12.977500915527337,-2.779998779296882,3,-0.06319702464706356,-1.4333379957529833,61.02999877929688,2.4647919106822407,60.88000106811523,-1.6178900619037764,61.459999084472656,-0.06319702464706356
1220,2021-09-17,61.56999969482422,62.11999893188477,61.31999969482422,61.81000137329102,1748700.0,-0.00484886442928234,-1.1621551959667593,-0.31169030621597754,30.761814163458936,31.507592877903235,0.2185906837356768,2.4620373180038655,7.578214534759923,14.223107692692935,34.41718396767216,0.799999237060554,-2.0395212566574514,-1.9220001220703153,-6.069955233316975,2.225954989176337,-3.995977677693645,0.1519774335530144,1.0960260851350228,64.36161686257562,39.97288110511523,2.073977555623327,9,0.2650012969970703,2.2349987030029226,7.664499282836914,13.27750015258789,-3.1699981689453196,4,-0.08656810204281162,-1.9610455236783568,61.86999893188477,-1.4333379957529833,61.02999877929688,2.4647919106822407,60.88000106811523,-0.08656810204281162
1221,2021-09-20,61.52000045776367,61.61999893188477,60.41999816894531,60.56000137329102,857200.0,-0.0008120714196584444,1.0689739086968688,-3.9999682110782913,34.63626780762479,31.63346888292635,-0.060738474793410546,2.3522567396092313,7.1632991624080375,14.128046911973883,34.90741805321769,1.2000007629394602,-2.3885743738237437,-1.79399929046631,-5.960523165603064,2.372524584670451,-3.8772612280346834,0.2892626471020705,0.8203817343635791,61.70208448738006,33.0983042649808,2.0832619375683796,9,-0.1849994659423828,2.2849979400634695,7.714498519897461,13.327499389648438,-3.1800003051757812,0,-0.09785436301966022,-1.1621551959667593,61.56999969482422,-1.9610455236783568,61.86999893188477,-1.4333379957529833,61.02999877929688,-0.09785436301966022
1222,2021-09-21,61.2599983215332,61.91999816894531,60.86000061035156,61.68000030517578,783600.0,-0.004226302573078988,1.3555561206973283,-0.4375024835292374,27.566287557963165,31.102172517153168,0.0650091531064163,2.349145796582235,6.981886469746456,14.225474410744596,35.409859775945094,1.05999755859375,-2.5743906241777026,-1.8105014801025376,-5.8514201130692385,2.230417152864163,-3.8309607965858845,0.20995783638080923,0.8600006103515696,46.15376553909743,16.88483773042205,2.02045931648335,9,0.030002593994140625,2.545000076293938,7.875,13.587501525878906,-3.80999755859375,1,-0.08667968828081507,1.0689739086968688,61.52000045776367,-1.1621551959667593,61.56999969482422,-1.9610455236783568,61.86999893188477,-0.08667968828081507
1223,2021-09-22,61.02000045776367,62.08000183105469,60.95000076293945,61.77000045776367,1236500.0,-0.003917692953725904,-1.5393299843983062,1.7857058518996194,23.113173808659553,30.164905904658923,0.17441997392095487,2.2633505087580374,6.824673604775228,14.301288556267167,36.26222596833515,1.1300010681152344,-2.6655459730601194,-1.7699995040893555,-5.540348737930131,2.00034972975142,-3.655174121009736,0.11517511283103232,-0.6800003051757812,32.96709515555341,7.723891843312764,1.885174616920386,9,0.2700004577636719,2.7849979400634695,7.782499313354492,13.827499389648438,-3.529998779296875,2,-0.058013780546882,1.3555561206973283,61.2599983215332,1.0689739086968688,61.52000045776367,-1.1621551959667593,61.56999969482422,-0.058013780546882
1224,2021-09-23,60.36999893188477,61.7400016784668,59.77000045776367,61.459999084472656,1907100.0,-0.010652270091817018,1.3878725386612536,1.4533335367838447,24.34779270960847,29.396295317120263,0.7671388502225511,2.5959478095396165,7.060432156273031,14.769045749091823,37.61174585660823,1.970001220703125,-2.615914725210885,-2.1340011596679602,-5.71330699581727,1.4453046764813564,-3.9236540777426185,-0.3443482415933019,1.7100028991699148,25.531866540700637,-0.6001171963455967,1.7896529180746579,9,0.6350021362304616,3.1499996185302592,8.300001144409173,14.477500915527337,-3.9199981689453196,3,-0.05184689926778929,-1.5393299843983062,61.02000045776367,1.3555561206973283,61.2599983215332,1.0689739086968688,61.52000045776367,-0.05184689926778929
1225,2021-09-24,60.790000915527344,61.08000183105469,60.11000061035156,60.18000030517578,1495000.0,0.006957130877482065,-1.586669921875,-0.5596335091360274,31.52316154216939,29.475150114241377,0.4404891078523647,1.9847208679497683,6.201572167319355,14.206191719245055,38.351456808423755,0.970001220703125,-2.5277541813208018,-1.5279991149902372,-5.054623333383603,1.9986251034031284,-3.291311224186927,0.23531299420644558,1.2900009155273438,44.15583772188396,14.324878006284209,1.7633121091966832,9,0.21500015258789062,2.729997634887688,7.876249313354492,14.057498931884766,-3.229999542236321,4,-0.02796513797230804,1.3878725386612536,60.36999893188477,-1.5393299843983062,61.02000045776367,1.3555561206973283,61.2599983215332,-0.02796513797230804
1226,2021-09-27,61.52999877929688,62.34000015258789,60.90999984741211,61.2400016784668,1012000.0,0.012173019454265521,-2.010524540530122,0.47540460764941006,45.41483358292708,31.57339763570981,-0.32244345893918336,0.9774391710862602,5.054504757783214,13.329707390771809,38.71686839515714,1.5499992370605469,-2.346958747881331,-0.5865013122558551,-3.7777550103359303,2.60475238582422,-2.1821281612958927,1.0091255367841825,-1.7599983215332102,68.48243309435838,34.38900742347355,1.5956268490400363,9,-0.47499847412110086,1.9899997711181499,7.136251449584954,13.317501068115227,-4.80999755859375,0,-0.05086945092661277,-1.586669921875,60.790000915527344,1.3878725386612536,60.36999893188477,-1.5393299843983062,61.02000045776367,-0.05086945092661277
1227,2021-09-28,61.290000915527344,61.99499893188477,61.00500106811523,61.52999877929688,1357700.0,-0.0039005016826083594,-1.4444465375630997,-0.8275871140869012,45.08669628022405,33.397722240327674,-0.020306414151967545,1.029203252257318,4.990696105713539,13.43985813569401,38.99748346978652,0.9899978637695455,-2.096942628584827,-0.673499298095706,-3.7032077223600623,2.3562091261686433,-2.188353510227884,0.8413549140364722,-1.4686004638671903,59.143993706490924,20.67990930329858,1.5148542121321749,9,-0.2350006103515625,2.229997634887688,7.403749465942383,12.682498931884766,-3.490001678466797,1,-0.048131844001850776,-2.010524540530122,61.52999877929688,-1.586669921875,60.790000915527344,1.3878725386612536,60.36999893188477,-0.048131844001850776
1228,2021-09-29,61.61000061035156,62.459999084472656,60.95000076293945,61.31000137329102,693200.0,0.005221075053747359,-1.9607796938519824,-1.2500079473566426,52.76074552883961,35.02341922016389,-0.2786877094915994,0.4536567439180743,4.303737038154537,12.97586412345288,39.14697733756858,1.5099983215332031,-1.8957265174107647,-0.17649955749512003,-2.8101071863725338,2.4571080713822937,-1.493303371933827,1.1403042569435868,-1.7382281646728543,68.4015275814098,24.667900526621352,1.3168038144387086,9,-0.49500083923339844,1.9099979400634695,6.758749008178711,12.362499237060547,-5.459999084472663,2,-0.06752150310339644,-1.4444465375630997,61.290000915527344,-2.010524540530122,61.52999877929688,-1.586669921875,60.790000915527344,-0.06752150310339644
1229,2021-09-30,61.36999893188477,62.18999862670898,61.20000076293945,61.59000015258789,1359400.0,-0.0038954987191879287,-2.535722070844661,-0.7333392673219422,57.33331976994806,37.97580873199602,-0.13082766677374735,0.38165133868341883,4.1754514205919335,13.070131723238298,39.39715742215103,0.9899978637695241,-1.5785541775119825,-0.20600109100340802,-2.144100301919657,1.7320981199128411,-1.1750506964615326,0.7630485144547166,-1.3946974206543032,53.61698466653061,4.61418689330489,0.9690496054581255,9,-0.25499916076660867,2.1499996185302592,6.998750686645501,12.602500915527337,-3.7099990844726634,3,-0.0632230295086762,-1.9607796938519824,61.61000061035156,-1.4444465375630997,61.290000915527344,-2.010524540530122,61.52999877929688,-0.0632230295086762
1230,2021-10-01,62.79999923706055,63.04999923706055,61.61000061035156,61.83000183105469,894900.0,0.023301292652179173,-1.0425514646004173,-4.409054653904984,60.37152580325712,40.83528184262183,-1.5287706899276188,-1.2461285525427286,2.4222935758556616,11.513368267382731,39.151034585427034,1.6800003051757741,-1.2640004927882842,1.3089992523193388,-0.18808448821918233,2.80608299285786,0.5604573820500818,2.057541122588596,-2.7253098229003925,88.3177536774405,36.290898105721055,0.7485418702692592,10,-1.3899993896484375,0.24500083923339844,5.616249084472656,11.172500610351562,-4.66999816894532,4,-0.10111462661250692,-2.535722070844661,61.36999893188477,-1.9607796938519824,61.61000061035156,-1.4444465375630997,61.290000915527344,-0.10111462661250692
1231,2021-10-04,62.93000030517578,63.6500015258789,62.47000122070313,62.93000030517578,995200.0,0.0020700807276206046,-1.5652231602341984,0.0,67.05490690168429,45.222906214146406,-1.6066903809003463,-1.5044572297802148,1.9343239551485425,11.278267400893128,38.454683690035374,1.180000305175767,-1.147410859484168,1.4715003967285156,0.1471016804480456,2.7958991130089856,0.8093010385882806,2.1336997548687506,-2.676792301641605,73.3332956573218,17.407793351885424,0.6621993581402341,10,-1.2199993133544922,-0.13500022888183594,5.1387481689453125,11.042499542236328,-4.150001525878899,0,-0.08533289219518869,-1.0425514646004173,62.79999923706055,-2.535722070844661,61.36999893188477,-1.9607796938519824,61.61000061035156,-0.08533289219518869
1232,2021-10-05,62.45000076293945,63.459999084472656,62.209999084472656,62.97000122070313,1220200.0,-0.007627515333046175,-1.4999904632932155,-100.0,61.198753544689986,49.45463729592756,-1.0506212802776602,-1.0557462378708848,2.024698718810356,11.622963157166453,37.1877734273483,1.25,-0.9288770382501284,0.9770008087158217,-0.38553695991925707,2.3395385773509005,0.29573192439828233,1.6582696930333611,-1.9250492776176955,55.55553985721748,-2.564257053982338,0.6812688843175407,10,-0.7399997711181641,0.33550071716307883,5.618747711181641,10.912498474121094,-3.8699989318847656,1,-0.09175339427116147,-1.5652231602341984,62.93000030517578,-1.0425514646004173,62.79999923706055,-2.535722070844661,61.36999893188477,-0.09175339427116147
1233,2021-10-06,62.34000015258789,62.38999938964844,60.5,61.86000061035156,2301700.0,-0.0017614188792266505,5.517261564162769,-0.923075230165413,54.18895873055586,52.77032240936616,-0.8199100245178386,-0.9661394477219716,2.0674913526066234,11.589419524357467,36.16760224511805,1.9500007629394531,-0.7720521286084079,0.8485002517700195,-0.5519697961366461,2.248970299676685,0.14826522781668672,1.5487352757233523,1.3100013732910085,58.41267496130822,2.997956938620682,0.7002350239533344,10,-0.45999908447265625,0.44500160217285156,5.661249160766602,10.357498168945312,-4.509998321533203,2,-0.0728264501831073,-1.4999904632932155,62.45000076293945,-1.5652231602341984,62.93000030517578,-1.0425514646004173,62.79999923706055,-0.0728264501831073
1234,2021-10-07,58.20000076293945,61.02000045776367,54.18000030517578,55.20000076293945,6425800.0,-0.06640999967140004,-1.714285281780434,6.250005960470162,32.16931926026362,52.84211771137663,3.33009994020653,3.092183694581493,6.057584908818825,15.578067031680774,35.65849063415244,8.15999984741211,-0.6263361930634233,-3.1389991760253935,-5.171719535901175,-1.1062788161496115,-4.155359355963284,-2.1226389960875025,5.387000732421868,42.44984096702365,-11.344339116662177,1.0163601799378912,10,0.7150001525878906,1.7900009155273438,8.68124771118164,14.49749755859375,-1.69000244140625,3,-0.03522335412692901,5.517261564162769,62.34000015258789,-1.4999904632932155,62.45000076293945,-1.5652231602341984,62.93000030517578,-0.03522335412692901
1235,2021-10-08,56.38999938964844,57.77000045776367,56.13999938964844,57.52999877929688,3133500.0,-0.03109967954577053,1.0123435859035401,-0.3799997965494815,27.118645221335726,50.80920789342204,4.973322418974831,4.826743690482559,7.679695025117951,17.227848279774605,34.91848965996145,2.0600013732910156,-0.4668742914404831,-4.744000434875488,-7.737258815911289,-1.7507420538396872,-6.240629625393389,-3.2473712443575877,6.82072205810546,23.33684054486923,-28.240202762429238,1.4966291905179008,10,2.5250015258789062,3.6000022888183594,9.921249389648438,16.307498931884766,1.7999992370605398,4,0.022521732071463907,-1.714285281780434,58.20000076293945,5.517261564162769,62.34000015258789,-1.4999904632932155,62.45000076293945,0.022521732071463907
1236,2021-10-11,55.20000076293945,56.93000030517578,55.04999923706055,56.11999893188477,1987200.0,-0.021103008327526873,-2.0819658803812193,0.807016369744751,25.041194961834137,48.58192996915649,5.778672778920097,5.822221001664914,8.679574906475679,18.254509304881466,34.55930267228636,1.8800010681152344,-0.31717992913945636,-5.62099914550781,-9.613222378914301,-1.6287759121013181,-7.617110762211055,-3.624887528804564,7.64949183911132,10.991385688964012,-39.56677584143992,1.996111616703244,10,3.7150001525878906,4.114997863769531,11.093748092651367,17.49749755859375,2.520000457763679,0,0.05307971493983987,1.0123435859035401,56.38999938964844,-1.714285281780434,58.20000076293945,5.517261564162769,62.34000015258789,0.05307971493983987
1237,2021-10-12,55.09000015258789,55.63999938964844,54.47999954223633,55.0,1800500.0,-0.0019927646527392318,-1.0530951344088744,-0.0978264475146361,25.312242920895045,45.53209634605154,5.494523079765472,5.772149511153046,8.575560664825588,18.1921682566296,34.15928569363059,1.1599998474121094,-0.2920494145553221,-5.441499710083008,-10.184792851598317,-0.6982065685676986,-7.813146280840662,-3.069853139325353,7.412712757587883,11.084043226425774,-39.976716067830566,2.371646570757655,10,3.825000762939453,3.825000762939453,10.506999969482422,17.389999389648438,3.6100006103515625,1,0.0669812782081769,-2.0819658803812193,55.20000076293945,1.0123435859035401,56.38999938964844,-1.714285281780434,58.20000076293945,0.0669812782081769
1238,2021-10-13,55.97999954223633,56.79999923706055,55.51499938964844,55.79999923706055,1812400.0,0.016155370978096162,-2.426666259765625,2.0,32.08163514429205,42.726353609867544,4.159319880304004,4.72676206652919,7.499719769515792,17.09046090140515,33.439334781013756,1.7099990844726562,-0.4526274425190735,-4.299000358581544,-9.450637217667037,0.8526365005039409,-6.874818788124287,-1.7231819290388017,6.189804863739447,26.31577773254177,-26.818628845512144,2.5758184295427435,10,2.9350013732910156,2.9350013732910156,8.77199935913086,15.654998779296875,0.920001983642571,2,0.04644520025150567,-1.0530951344088744,55.09000015258789,-2.0819658803812193,55.20000076293945,1.0123435859035401,56.38999938964844,0.04644520025150567
1239,2021-10-14,57.959999084472656,58.0,55.93999862670898,56.27999877929688,1960900.0,0.03536976703157069,1.3409078101496914,9.333319204848856,39.753793152216666,40.4354944264186,1.83803218764632,2.5706124805167434,5.3939971375569655,14.90508389601851,33.209112324776484,2.0600013732910227,-0.5650311807450734,-2.1235008239746094,-7.31750653879395,3.070504890844731,-4.72050368138428,0.4735020334350608,3.8902131574711163,98.86361050212031,42.75136488071787,2.5970028574096706,10,0.9550018310546875,0.9550018310546875,6.380001068115234,13.600000381469727,-1.5900001525878835,3,-0.002242878803854098,-2.426666259765625,55.97999954223633,-1.0530951344088744,55.09000015258789,-2.0819658803812193,55.20000076293945,-0.002242878803854098
1240,2021-10-15,56.2400016784668,58.38999938964844,56.13999938964844,58.22999954223633,2070400.0,-0.029675594085139312,-1.0547922298709624,-1.1845223227869133,32.116301089290985,36.553427113930454,2.8269161487120726,4.080010173112413,7.004700650963073,16.410491196940285,32.87837059691171,2.25,-0.8313056133356156,-3.576998329162599,-8.992111800739082,1.8381151424138764,-6.284555064950837,-0.8694415933743613,5.303402086006258,45.01284411546338,-9.140789181528007,2.7075567357882377,10,2.579998016357422,2.674999237060547,7.532497406005859,14.96999740600586,1.1099967956542969,4,0.004800793652354862,1.3409078101496914,57.959999084472656,-2.426666259765625,55.97999954223633,-1.0530951344088744,55.09000015258789,0.004800793652354862
1241,2021-10-18,55.5,56.54700088500977,55.459999084472656,55.93999862670898,1065200.0,-0.01315792418886308,-3.180772475516295,0.22110507489466083,31.066054385753915,33.20534942960422,2.684432634417618,4.580741149101399,7.595541971187387,16.92255525670987,32.23409887427459,1.0870018005371165,-1.162973992346032,-4.015999984741214,-9.695337683894735,1.6633377144123074,-6.855668834317974,-1.1763311351644532,5.748867626101166,26.08696924729483,-26.30208824318636,2.8396688495767615,10,2.7849998474121094,3.4150009155273438,7.937749862670891,15.379999160766602,1.6100006103515625,0,0.048468443724486,-1.0547922298709624,56.2400016784668,1.3409078101496914,57.959999084472656,-2.426666259765625,55.97999954223633,0.048468443724486
1242,2021-10-19,55.95000076293945,56.1150016784668,55.27999877929688,55.6500015258789,958800.0,0.00810812185476495,1.6507983602884406,-0.6818185758997349,31.647214269439772,30.70071115614688,1.3582814618570822,3.913161463617392,7.020456330907251,16.25178541865604,31.86117498992944,0.8350028991699148,-1.6642397925994246,-3.300499343872069,-9.131012201650549,2.530013513906411,-6.215755772761312,-0.38524291498282537,5.016112170324696,21.543467914845,-27.62959037905824,2.9152564288892417,10,1.6499996185302734,2.9650001525878906,7.487499237060547,14.929998397827148,0.02000045776367898,1,0.031635396490219625,-3.180772475516295,55.5,-1.0547922298709624,56.2400016784668,1.3409078101496914,57.959999084472656,0.031635396490219625
1243,2021-10-20,57.47999954223633,57.4900016784668,55.90999984741211,55.90999984741211,1238700.0,0.02734582231338112,-1.012741577292585,5.23334562516677,38.36026450395462,31.388593961001433,-1.043323696660984,2.218078702070379,5.345110750538879,14.471906762224165,31.305154999447627,1.5800018310546875,-2.237911483298383,-1.5935005187988267,-7.412754247594151,4.225753209996498,-4.503127383196485,1.316126345598832,3.2146688859042882,70.73956048808483,21.214518155584734,2.9096268643976604,10,-1.0450000762939453,1.4350013732910156,5.957500457763672,13.399999618530273,-4.729999542236328,2,0.021224795240415206,1.6507983602884406,55.95000076293945,-3.180772475516295,55.5,-1.0547922298709624,56.2400016784668,0.021224795240415206
1244,2021-10-21,57.2400016784668,57.7239990234375,56.95000076293945,57.47999954223633,1006700.0,-0.004175328212958296,1.1263781177950116,-0.15286491109566874,32.0876328569385,31.94070369829063,-1.065914731943728,2.3310774628310043,5.414633577445571,14.434620615010289,30.161416927437145,0.7739982604980469,-2.799620264857701,-1.6769985198974595,-7.517755575494633,4.1637585356997135,-4.59737704769605,1.2433800079011306,3.1940800247552232,63.0225888910149,17.644290107585633,2.920378527798588,10,-0.8050022125244141,1.6749992370605469,6.197498321533203,13.479997634887695,-3.950000762939453,3,-0.005939904657895956,-1.012741577292585,57.47999954223633,1.6507983602884406,55.95000076293945,-3.180772475516295,55.5,-0.005939904657895956
1245,2021-10-22,59.09000015258789,59.33000183105469,57.2599983215332,57.540000915527344,1762900.0,0.03232002829966807,1.039409718633551,-6.458387640270846,38.86310476193426,33.47647145385731,-2.7855739141022084,0.36595158981330655,3.4279388968694775,12.31240664709452,28.62416025037441,2.0900001525878906,-3.304746757612989,0.2579999923706069,-5.517099028605614,6.033099013346828,-2.629549518117507,3.145549502858721,1.0939182947122816,94.07403709578367,50.074213257105136,2.887549510488112,10,-2.184999465942383,-0.17499923706054688,4.009998321533203,11.554998397827148,-7.170001983642578,4,-0.046031497946848354,1.1263781177950116,57.2400016784668,-1.012741577292585,57.47999954223633,1.6507983602884406,55.95000076293945,-0.046031497946848354
1246,2021-10-25,58.4000015258789,59.56000137329102,57.88000106811523,59.0099983215332,1558600.0,-0.01167707945383667,-1.0363668310456675,-0.3935465134880424,38.395413092527086,34.930157028483094,-1.7812353577651194,0.8531784633255555,3.9420358111172504,12.732036161126622,28.146126362519585,1.6800003051757955,-3.3088410054808293,-0.27549877166748615,-5.910697987612288,5.3597004442773155,-3.0930983796398834,2.542100836304911,1.5437601957362972,72.89721625309576,29.105009141332815,2.8175996079723995,10,-0.9800014495849467,0.5149993896484446,4.41999816894532,12.24499702453614,-8.159999847412102,0,-0.017979503841151656,1.039409718633551,59.09000015258789,1.1263781177950116,57.2400016784668,-1.012741577292585,57.47999954223633,-0.017979503841151656
1247,2021-10-26,58.34000015258789,59.02999877929688,57.99499893188477,58.54999923706055,973100.0,-0.0010274207486864473,-1.299995761454705,0.3442626026377792,38.505743094518586,35.64394680073049,-1.3541424182541775,0.717634997189414,3.8231010848454687,12.512187792197707,27.642258929364093,1.0349998474121094,-3.0661867424309435,-0.18800010681152202,-5.687862403783498,5.311862190160461,-2.9379312552975136,2.5619310416744696,1.3732111123697308,66.57532299498537,23.61496329331912,2.7499311484859916,10,-0.9200000762939382,0.5750007629394531,4.229999542236328,12.304998397827148,-5.279998779296868,1,-0.02108329686354593,-1.0363668310456675,58.4000015258789,1.039409718633551,59.09000015258789,1.1263781177950116,57.2400016784668,-0.02108329686354593
1248,2021-10-27,57.45000076293945,58.56499862670898,57.16999816894531,58.5,926800.0,-0.015255388881053267,1.36441458770437,5.000018165304269,47.34982217841684,36.48795002586384,-0.2611583203707184,1.3491707015870986,4.53335064926943,13.117514427754713,27.66924871815668,1.3950004577636648,-2.6770547541907774,-0.8699995040893569,-6.190830106471751,4.450831098293037,-3.5304148052805573,1.7904157971018435,2.1100006103515696,19.157083642698826,-22.881896848089053,2.6604153011911977,10,-0.030000686645500707,1.4650001525878906,5.097498893737793,13.194997787475586,-3.470001220703125,2,-0.025761523456602986,-1.299995761454705,58.34000015258789,-1.0363668310456675,58.4000015258789,1.039409718633551,59.09000015258789,-0.025761523456602986
1249,2021-10-28,57.4900016784668,58.11000061035156,57.209999084472656,57.599998474121094,988300.0,0.0006962735421431887,-1.6865637650381184,0.10475892912287331,54.442661033154906,38.968656686293166,-0.4188903064454621,1.0578211086835552,4.306812479644066,12.79337681032031,27.6976970686729,0.9000015258789062,-2.2574981143414945,-0.6359987258911133,-5.7681895741392495,4.496192122357023,-3.202094150015185,1.9300966982329584,1.854799652099615,13.389250229440124,-29.734209963811438,2.5660954241240685,10,-0.07000160217284446,1.4249992370605469,5.057497978210449,12.769998550415039,-2.6500015258789062,3,-0.08244914837499806,1.36441458770437,57.45000076293945,-1.299995761454705,58.34000015258789,-1.0363668310456675,58.4000015258789,-0.08244914837499806
1250,2021-10-29,56.45000076293945,57.459999084472656,56.29999923706055,57.099998474121094,1017800.0,-0.01809011802337246,-1.4421029806815855,5.9092422403329286,55.11038608617538,41.640249097451104,0.7308928106071235,1.6840460268423811,5.15788511331376,13.557872696666465,28.64182929736321,1.19000244140625,-2.0011691408185612,-1.3584997177124052,-6.039000241270095,3.322000805845285,-3.6987499794912537,0.9817505440664434,2.6882085266113336,4.601270784820781,-40.827468880195795,2.3402502617788463,10,0.9699993133544993,2.4650001525878906,5.812499046325684,13.260000228881836,-0.030002593994140625,4,-0.05597873879014559,-1.6865637650381184,57.4900016784668,1.36441458770437,57.45000076293945,-1.299995761454705,58.34000015258789,-0.05597873879014559
1251,2021-11-01,57.56000137329102,57.97000122070313,56.540000915527344,56.540000915527344,818800.0,0.01966342950132094,-1.8039209086455352,-1.5692369991725121,59.33485267709372,44.71665336496821,-0.06276736236812752,0.1592772663122446,3.8889139311799426,12.182890553885606,30.009680756339886,1.520000457763679,-1.956083395140844,0.020000839233404122,-3.991792338903778,4.031794017370586,-1.985895749835187,2.0258974283019953,1.3798795568847666,46.153932143091836,-3.46967602062513,2.0058965890685916,11,0.17499923706053977,1.354999542236321,4.702498435974114,12.109998703002923,-0.5100021362304759,0,-0.09798476493718056,-1.4421029806815855,56.45000076293945,-1.6865637650381184,57.4900016784668,1.36441458770437,57.45000076293945,-0.09798476493718056
1252,2021-11-02,56.72000122070313,57.93999862670898,55.93999862670898,57.709999084472656,1237000.0,-0.014593469988651964,1.7586264956275854,-0.9705857053633734,52.80729087826918,46.32187851766983,1.0034692898086277,0.5776038961576546,4.523055338424967,12.72414835512361,31.373284892094222,2.0,-1.6426547055016627,-0.5334993362426701,-3.822122573477543,2.755123900992203,-2.1778109548601066,1.1108122823747664,2.029484484472654,29.71438453311066,-21.913287371920703,1.6443116186174376,11,1.029998779296868,2.1949996948242116,5.567498207092278,12.949998855590813,-0.010002136230475855,1,-0.11424540554965812,-1.8039209086455352,57.56000137329102,-1.4421029806815855,56.45000076293945,-1.6865637650381184,57.4900016784668,-0.11424540554965812
1253,2021-11-03,57.79999923706055,58.5,56.65999984741211,56.959999084472656,1326800.0,0.019040867297499542,-1.5555582046534053,-0.8484868334861845,49.34853455610791,48.239756484244204,-0.029461379466596327,-0.9064321435565219,3.2293849261004084,11.353126013991329,31.63528265614246,1.8400001525878906,-1.191916706957194,0.7734987258911161,-1.509945373595798,3.05694282537803,-0.3682233238523409,1.9152207756345732,0.7667070521152368,72.65623486601636,25.88810100231761,1.1417220497434555,11,-0.049999237060546875,1.1150016784667969,4.487500190734863,11.870000839233398,-0.75,2,-0.08200688453868188,1.7586264956275854,56.72000122070313,-1.8039209086455352,57.56000137329102,-1.4421029806815855,56.45000076293945,-0.08200688453868188
1254,2021-11-04,56.1500015258789,57.77999877929688,56.04999923706055,57.4900016784668,1793200.0,-0.02854667358064067,-1.2467457512081994,-1.5952379871117837,49.63144886382272,49.436239162231814,1.620022494635748,0.6135681582501675,4.65954016872756,12.71280297045329,29.74814927431443,1.75,-0.7948307535658827,-0.7739990234375043,-3.0193721995605785,1.47137415268557,-1.8966856114990378,0.3486875646240293,2.349998474121101,8.203233848267494,-37.184684197170306,1.1226865880615355,11,1.5999984741211009,2.7649993896484446,6.167497634887702,12.49499702453614,0.6199989318847727,3,-0.038646516913137474,-1.5555582046534053,57.79999923706055,1.7586264956275854,56.72000122070313,-1.8039209086455352,57.56000137329102,-0.038646516913137474
1255,2021-11-05,57.65999984741211,57.849998474121094,56.77999877929688,56.91999816894531,1548200.0,0.02689222227068444,-1.0980376757284538,-0.5522399956728783,58.320497662541314,51.65013744778894,-0.1275684697106314,-0.8394453186095703,2.993648744009967,10.93779700806644,27.741715594729378,1.6999969482421946,-0.5684987294677271,0.672499275207521,-1.5811046686723103,2.926103219087352,-0.4543026967323982,1.79930124714744,0.8400001525878906,67.18751164152603,18.558488031958227,1.126801971939917,11,-0.1750011444091797,1.2550010681152344,4.657499313354492,10.98499870300293,-0.7700004577636719,4,-0.04890738297410502,-1.2467457512081994,56.1500015258789,-1.5555582046534053,57.79999923706055,1.7586264956275854,56.72000122070313,-0.04890738297410502
1256,2021-11-08,58.13000106811523,58.22000122070313,56.9000015258789,57.88999938964844,2334300.0,0.008151252548506793,5.285683145475373,0.3243258568873076,58.38462147910569,53.85890171274307,-0.7150970604165892,-1.1369767822146457,2.3361520277090477,10.232369971541296,25.269710867279183,1.319999694824233,-0.19484599018419857,0.9960004806518512,-1.1465448684230495,3.138545829726752,-0.07527219388559558,2.067273155189298,0.19719894409180228,85.546924476485,32.10825016498579,1.0712726745374488,11,-0.87750244140625,0.7849998474121165,4.0974988937378,10.514997482299812,-0.94000244140625,0,-0.02941687369257362,-1.0980376757284538,57.65999984741211,-1.2467457512081994,56.1500015258789,-1.5555582046534053,57.79999923706055,-0.02941687369257362
1257,2021-11-09,58.77999877929688,58.93000030517578,57.88999938964844,58.29999923706055,1436100.0,0.011181794241152732,1.666660145838326,1.9999841055393084,55.36303700479326,54.749258915673785,-1.448435823808076,-1.5772197056230723,1.541353955185059,9.373564184356304,22.359062556524826,1.0400009155273438,-0.041560618171025965,1.461498260498054,-0.5727063815642808,3.4957029025603887,0.4443959394668866,2.4786005815292214,-4.599998474121101,94.79161561641138,41.74273726567179,1.0171023210311687,11,-1.3449993133544993,0.040000915527336645,3.472501754760735,9.480001449584954,-1.55999755859375,1,-0.029431772340316242,5.285683145475373,58.13000106811523,-1.0980376757284538,57.65999984741211,-1.2467457512081994,56.1500015258789,-0.029431772340316242
1258,2021-11-10,58.58000183105469,59.59000015258789,57.68999862670898,59.13000106811523,1980000.0,-0.0034024660155766995,1.585040651250428,-1.1458328366274548,55.54636266115765,54.87189242989631,-1.1971887084141812,-1.2358104853743654,1.56545065503704,9.334166291752666,19.99296934326316,1.9000015258789134,0.17362711700948807,1.1315011978149414,-0.8746601326847525,3.1376625283146353,0.12842053256509445,2.1345818630647884,-4.305001525878907,71.46898134678176,18.868679151715966,1.0030806652498472,11,-0.81500244140625,-0.2950019836425781,3.6677494049072266,9.679998397827148,-0.5400009155273438,2,-0.03192220362121423,1.666660145838326,58.77999877929688,5.285683145475373,58.13000106811523,-1.0980376757284538,57.65999984741211,-0.03192220362121423
1259,2021-11-11,57.83000183105469,59.1500015258789,57.790000915527344,58.20000076293945,1685600.0,-0.012803004038187127,-5.044436909252713,0.6727262638803241,44.26229849923864,53.66654936468112,-0.4401770854484255,-0.5228560052174558,2.113346343134779,9.83558487893599,18.308686952147525,1.3600006103515554,0.37622096886299516,0.38800106048584126,-1.6120154201299002,2.3880175411015827,-0.6120071798220295,1.388009300793712,-3.342401531982425,37.36663838452385,-9.57494131946499,1.0000082403078707,11,-0.06500244140625,-0.23000144958496094,4.502499580383301,10.295000076293945,1.2199974060058594,3,-0.013487853524073001,1.585040651250428,58.58000183105469,1.666660145838326,58.77999877929688,5.285683145475373,58.13000106811523,-0.013487853524073001
1260,2021-11-12,56.5099983215332,57.38399887084961,55.11000061035156,57.25,3069900.0,-0.02282558304905058,3.51190390590408,2.0000103100223727,41.860449069834644,51.72494896387455,0.9937338131023736,0.8626401080615551,3.246557045363268,10.910698913452677,17.297930707807918,2.720001220703125,0.41370812498445986,-0.9455022811889648,-2.914765834223317,1.0237612718453875,-1.930134057706141,0.039129495328211306,-1.8183020283203177,31.249952103405555,-11.895835350616387,0.9846317765171774,11,0.8400020599365234,0.5250015258789062,2.942502975463867,6.5800018310546875,4.670001983642578,4,0.004600993522440033,-5.044436909252713,57.83000183105469,1.585040651250428,58.58000183105469,1.666660145838326,58.77999877929688,0.004600993522440033
1261,2021-11-15,58.18999862670898,59.02999877929688,56.54999923706055,56.93999862670898,2479900.0,0.02972925774332591,-1.4433507719599152,-1.689185357781707,49.4331006261526,51.350038935861605,-0.6565463076498546,-0.6382212137562533,1.4250932485598398,8.975687953137871,15.640148208938722,2.520000457763679,0.37358645780609123,0.5999980926513615,-1.1636222914108174,2.3636184767135404,-0.28181209937972795,1.481808284682451,-3.302370179121091,68.74996274709305,27.38774538702161,0.8818101920310886,11,-0.8399982452392507,-1.154998779296868,1.262502670288093,3.7600021362304688,2.760002136230476,0,-0.02234059576801306,3.51190390590408,56.5099983215332,-5.044436909252713,57.83000183105469,1.585040651250428,58.58000183105469,-0.02234059576801306
1262,2021-11-16,57.72000122070313,58.81999969482422,57.36999893188477,58.06000137329102,1669500.0,-0.008076944786008622,-1.7884503229639925,-0.2720001220703125,51.053866470045406,51.53952025963243,-0.03328137602090919,-0.03037830385014928,1.7910269931769065,9.174974102446434,13.832285289076317,1.450000762939446,0.39490849730736954,0.041500663757332745,-1.544281622279513,1.6272829497941785,-0.7513904792610901,0.8343918067757556,-2.644277904915249,58.258948148211374,13.505972825617803,0.7928911430184216,11,-0.37000083923340554,-0.6850013732910227,1.394998550415032,4.229999542236314,4.029998779296868,1,-0.009182303929059055,-1.4433507719599152,58.18999862670898,3.51190390590408,56.5099983215332,-5.044436909252713,57.83000183105469,-0.009182303929059055
1263,2021-11-17,58.70000076293945,59.45000076293945,57.40999984741211,57.849998474121094,1878900.0,0.016978508688679783,-1.3583831853392105,-2.5000056098464025,54.39999911221542,52.06935917612051,-0.9746889598878994,-0.9637015607378174,0.7223310633232316,7.939987406603038,12.702657022386171,2.0400009155273438,0.2846855835726245,0.9605001449584947,-0.6858349106593664,2.6068352005763558,0.13733261714956768,1.7836676727674217,-3.443706373679568,82.71889461679433,32.59417112278313,0.8231675278089304,11,-1.3500003814697266,-1.3500003814697266,0.21500015258789062,2.4090003967285156,3.049999237060547,2,-0.025212939063038786,-1.7884503229639925,57.72000122070313,-1.4433507719599152,58.18999862670898,3.51190390590408,56.5099983215332,-0.025212939063038786
1264,2021-11-18,56.9000015258789,58.61000061035156,55.91999816894531,58.27000045776367,2328100.0,-0.030664381834164978,1.6243936024711805,-1.611759109248156,51.55065834460959,51.317154807461435,1.0536929064834268,0.8532671408815915,2.4341003795393164,9.48152416722889,11.928773330869245,2.7800025939941406,0.3030254267756689,-0.8224990844726605,-2.4973263546124684,0.8523281856671474,-1.659912719542561,0.014914550597239895,-1.4703589060858917,41.24425927635003,-14.03415800336196,0.8374136350699031,11,0.4499988555908274,0.4499988555908274,2.0149993896484446,4.20899963378907,5.319999694824233,3,0.02003513812086566,-1.3583831853392105,58.70000076293945,-1.7884503229639925,57.72000122070313,-1.4433507719599152,58.18999862670898,0.02003513812086566
1265,2021-11-19,56.36999893188477,57.56999969482422,55.86999893188477,56.91999816894531,2210700.0,-0.009314632333587425,-1.1935504512420032,0.4014596101209215,45.728632207125294,49.91093377724139,1.5438139137959155,1.2322225418179684,2.892396032327902,9.725323640249677,12.072054779297186,1.700000762939446,0.283745764994336,-1.216501617431632,-2.86531336105201,0.43231012618874587,-2.0409074892418246,-0.39209574562143956,-0.7739420107799688,13.96647330352617,-40.711897955398115,0.8244058718101898,11,0.9800014495849538,0.9800014495849538,2.545001983642571,4.540000915527337,6.290000915527337,4,0.04754302565118329,1.6243936024711805,56.9000015258789,-1.3583831853392105,58.70000076293945,-1.7884503229639925,57.72000122070313,0.04754302565118329
1266,2021-11-22,57.349998474121094,57.97000122070313,55.84000015258789,56.5099983215332,2003300.0,0.017385126145212704,1.048072391020073,-1.5272751232842705,52.23879747226682,49.563796051405106,0.49342420552630273,0.17868747643552751,1.8193280875564,8.459998056076472,12.261223431113526,2.1300010681152415,0.41268099430670446,-0.18400192260742188,-1.7900614915555053,1.4220576463406616,-0.9870317070814636,0.6190278618666198,-1.594183823756964,41.82820128072363,-15.346674652717688,0.8030297844740425,11,1.9073486328125e-06,1.9073486328125e-06,1.5175018310546875,3.374999999999993,5.670001983642578,0,0.06678294564877718,-1.1935504512420032,56.36999893188477,1.6243936024711805,56.9000015258789,-1.3583831853392105,58.70000076293945,0.06678294564877718
1267,2021-11-23,57.11000061035156,58.61000061035156,56.86999893188477,57.45000076293945,2293300.0,-0.004184792853618502,-3.243888369410037,-0.40476201288822483,47.39229384547381,48.65778840521802,0.5270452020297896,0.3392032462859689,1.9802478140852955,8.418520895665807,12.319995462742494,1.7400016784667898,0.28839277256668794,-0.36249980926513814,-1.9323992447975584,1.2073996262672821,-1.1474495270313483,0.422449908501072,-1.2700004577636719,35.1800621341167,-19.208837791207436,0.7849497177662085,11,0.1700000762939453,0.23999977111816406,1.489999771118164,3.614997863769524,6.270000457763665,1,0.06723866418400748,1.048072391020073,57.349998474121094,-1.1935504512420032,56.36999893188477,1.6243936024711805,56.9000015258789,0.06723866418400748
1268,2021-11-24,55.97000122070313,56.81999969482422,55.683998107910156,56.81999969482422,1736000.0,-0.019961466949131812,1.6729497087361211,2.4999943901535766,49.29245127411558,49.21669426909323,1.4057066019976432,1.4362784730113418,3.021456139721195,9.275222793426245,12.204477874159531,1.4260025024414062,0.09009461467377378,-1.4284992218017507,-3.136329658654219,0.2793312150507177,-2.2824144402279885,-0.574584003375513,3.6199989318847585,9.774534114524501,-48.372234251414625,0.853915218426235,11,1.3099994659423757,1.3799991607665945,2.287499427795403,4.7549972534179545,7.94999694824218,2,0.10326958465669756,-3.243888369410037,57.11000061035156,1.048072391020073,57.349998474121094,-1.1935504512420032,56.36999893188477,0.10326958465669756
1269,2021-11-26,52.75,54.71799850463867,52.0099983215332,54.540000915527344,2269400.0,-0.057530840637396,1.5237699089874859,2.1058872104190964,32.986829377775905,48.23073652553116,4.279348237111805,4.514419756887818,6.076132884524355,12.188090889061641,12.608284132452999,3.960002899169929,-0.2032770247340565,-4.4115003585815415,-7.0999182418701,-1.7230824752929834,-5.755709300225817,-3.067291416937266,6.761880111694339,11.212142755169925,-43.899452075462804,1.3442089416442788,11,2.979999542236328,3.049999237060547,4.925000190734863,7.974998474121087,10.549999237060547,4,0.17061611374407581,1.6729497087361211,55.97000122070313,-3.243888369410037,57.11000061035156,1.048072391020073,57.349998474121094,0.17061611374407581
1270,2021-11-29,53.290000915527344,54.02000045776367,52.18000030517578,53.27999877929688,2536400.0,0.01023698418061314,1.5033994892980962,-0.005587782745638967,33.31033991066239,46.439318668254465,3.6146787271651917,3.926874094800212,5.383345070093426,11.346248039615517,12.600774452626887,1.8400001525878906,-0.5025793415050117,-3.7134994506835923,-6.902759460823582,-0.524239440543603,-5.308129455753587,-2.1188694456135977,5.92180392456055,19.393971971232567,-30.55133412384631,1.5946300050699949,11,2.4399986267089844,2.509998321533203,4.3849992752075195,7.434997558593743,9.829998016357429,0,0.16757365644131217,1.5237699089874859,52.75,1.6729497087361211,55.97000122070313,-3.243888369410037,57.11000061035156,0.16757365644131217
1271,2021-11-30,51.91999816894531,52.88000106811523,51.22999954223633,52.61999893188477,10607200.0,-0.025708439163919183,1.704909370046015,-69.985125858174,27.463863140102063,43.81820718714965,4.472031589124995,5.114921974506522,6.5831031027422995,12.383898053280404,13.04517753770763,2.0600013732910156,-0.6457105321653529,-4.801502037048337,-8.701727985153468,-0.9012760889432059,-6.751615011100903,-2.8513890629957714,7.003734410400391,9.34957353448191,-33.48034390011653,1.950112974052566,11,3.420001983642578,3.490001678466797,5.990002632141113,8.805000305175774,15.900001525878906,1,0.20685674224254247,1.5033994892980962,53.290000915527344,1.5237699089874859,52.75,1.6729497087361211,55.97000122070313,0.20685674224254247
1272,2021-12-01,50.2400016784668,54.09000015258789,50.22000122070313,53.040000915527344,1837600.0,-0.03235740658179309,-1.7253512140542122,3.9999945504383767,25.02994080366753,40.554867375088776,5.564583241021111,6.6241873616232,8.078205024436556,13.736281853044602,12.953882204362577,3.8699989318847585,-0.7126373860874295,-6.157498550415042,-11.016915297565362,-1.2980818032647221,-8.587206923990202,-3.727790176839882,8.222106918652344,0.303037308903745,-37.29713749170755,2.429708373575158,12,4.174999237060547,4.664999008178711,7.927498817443848,10.48499679565429,19.999996185302734,2,0.25437894809574546,1.704909370046015,51.91999816894531,1.5033994892980962,53.290000915527344,1.5237699089874859,52.75,0.25437894809574546
1273,2021-12-02,53.06000137329102,53.47999954223633,50.52999877929688,51.0099983215332,2444700.0,0.05613056529878446,1.041523450493398,-0.7321441465498123,37.2935526333706,38.97074451828445,2.0790496910181417,3.616279934712196,5.1100043103822586,10.629524444085888,13.236564132823414,3.2399978637695312,-0.9702152335370826,-3.100498962402334,-8.131240018779316,1.9302420939746483,-5.615869490590825,-0.5851284342138428,4.742738633714836,63.13921448398523,24.455727811509085,2.5153705281884924,12,1.354999542236321,1.844999313354485,5.107499122619622,7.664997100830064,15.479999542236321,3,0.19449678529444991,-1.7253512140542122,50.2400016784668,1.704909370046015,51.91999816894531,1.5033994892980962,53.290000915527344,0.19449678529444991
1274,2021-12-03,53.97999954223633,54.58000183105469,52.79999923706055,53.22000122070313,2232900.0,0.017338826708142685,-1.2250000596045596,0.370730336660484,43.11377394725124,38.68020471163177,0.7837053399033422,2.6618495422627007,4.070394695241944,9.42456838395951,12.993875483469324,1.7800025939941406,-1.2268273477028089,-2.072000694274905,-7.196425530648767,3.052424142098957,-4.634213112461836,0.49021172391202583,3.216121361865312,86.23848154071749,44.68909745267423,2.5622124181869315,12,0.4350013732910156,0.9250011444091797,4.187500953674316,6.7449989318847585,15.35000228881836,4,0.18414225103746973,1.041523450493398,53.06000137329102,-1.7253512140542122,50.2400016784668,1.704909370046015,51.91999816894531,0.18414225103746973
1275,2021-12-06,54.84000015258789,56.540000915527344,54.36000061035156,54.95000076293945,2596300.0,0.015931838044545676,-3.074768087730932,-0.1447379648545155,40.45584231363298,37.370987471783565,-0.3533027913182991,1.665120908872936,3.084769801205212,8.27133912419589,12.417952996468482,2.5600013732910156,-1.629241712255265,-1.071000099182129,-6.164223224765635,4.022223026401377,-3.617611661973882,1.4756114636096243,1.7980311768418673,73.10125245208991,33.54705212822708,2.5466115627917527,12,-0.4249992370605469,0.06500053405761719,3.327500343322754,5.884998321533196,13.990001678466797,0,0.1542669413007547,-1.2250000596045596,53.97999954223633,1.041523450493398,53.06000137329102,-1.7253512140542122,50.2400016784668,0.1542669413007547
1276,2021-12-07,56.41999816894531,56.43000030517578,55.02000045776367,55.34000015258789,1734800.0,0.02881105054633859,1.5636307519446246,-9.818109307809681,46.51660415822531,37.273688617644844,-2.3234278099573658,-0.05223279282854776,1.3710611228166414,6.420290303371672,12.077998799290246,1.5900001525878906,-1.841838167594105,0.5944980621337876,-4.398302804464322,5.587298928731897,-1.9019023711652707,3.090898495432846,-6.19999694824218,98.10122227252151,58.396791623334074,2.4964004332990557,12,-2.8999977111816406,-1.5149974822998047,1.747502326965332,4.305000305175774,12.620002746582031,1,0.11875223290289427,-3.074768087730932,54.84000015258789,-1.2250000596045596,53.97999954223633,1.041523450493398,53.06000137329102,0.11875223290289427
1277,2021-12-08,57.04999923706055,57.224998474121094,56.0,56.43000030517578,1163400.0,0.011166272395627175,1.5257768042189879,0.5740741394839552,45.49426066115317,36.851667438426794,-3.3110247647358193,-0.8627184793966833,0.6196502681228964,5.576833521657804,12.135605629808135,1.2249984741210938,-1.9120983065005532,1.3109991073608427,-3.5237213305939648,6.14571954531565,-1.1063611116165575,3.728359326338243,-6.705798034667964,97.38612031310717,60.51519519975216,2.417360218977403,12,-3.3274993896484375,-2.144998550415039,1.2750015258789062,3.6749992370605398,11.880001068115234,2,0.18878178092537667,1.5636307519446246,56.41999816894531,-3.074768087730932,54.84000015258789,-1.2250000596045596,53.97999954223633,0.18878178092537667
1278,2021-12-09,56.709999084472656,56.959999084472656,56.23500061035156,56.63999938964844,1243700.0,-0.005959687241626099,1.5438556571321491,0.11290292809283266,49.4361944848302,38.679374672543936,-3.190536003698014,-0.7062048888079602,0.8214704709473395,5.669215514220319,12.634356565818031,0.8149986267089844,-2.194045083665756,1.0644990921020536,-3.608506948802116,5.7375051330062234,-1.2720039283500313,3.4010021125541385,-6.09056599121093,88.36159370751568,49.89398753518714,2.3365030204520862,12,-2.987499237060547,-1.8049983978271484,1.6225013732910156,4.01499938964843,11.010002136230455,3,0.23858224295054553,1.5257768042189879,57.04999923706055,1.5636307519446246,56.41999816894531,-3.074768087730932,54.84000015258789,0.23858224295054553
1279,2021-12-10,57.04999923706055,57.38000106811523,56.63000106811523,57.09000015258789,1218200.0,0.0059954180581354155,1.4193441210853937,-0.5714441416893733,52.04081772840904,40.76053887451579,-3.1921221222696516,-1.1674951505194855,0.35212938401961935,5.085531321411764,13.236652797154774,0.75,-2.391875437230169,1.4434993743896456,-3.1653212435545726,6.052319992333864,-0.8609109345824635,3.7479096833617547,-6.166343528564447,89.0727887074875,45.54353205054794,2.3044103089721073,12,-3.249998092651367,-2.144998550415039,1.282501220703125,3.6749992370605398,9.979999542236342,4,0.201402310817258,1.5438556571321491,56.709999084472656,1.5257768042189879,57.04999923706055,1.5636307519446246,56.41999816894531,0.201402310817258
1280,2021-12-13,56.77000045776367,57.5099983215332,56.1500015258789,56.9000015258789,1050300.0,-0.004907954128682723,1.0148180382206027,3.249952317375371,48.182963069369436,43.062661088878826,-2.64469023220569,-0.913873709466607,0.4507666518094311,5.135627081344836,12.310461247589798,1.359996795654304,-2.560250312973025,1.1505004882812528,-3.4705013325572125,5.771502309119718,-1.1600004221379763,3.461001398700482,-5.496564027690425,70.28118479389893,25.440550052037892,2.3105009104192322,12,-2.905000686645508,-1.864999771118164,1.5625,3.9549980163574148,8.560001373291016,0,0.2212436369916102,1.4193441210853937,57.04999923706055,1.5438556571321491,56.709999084472656,1.5257768042189879,57.04999923706055,0.2212436369916102
1281,2021-12-14,56.88999938964844,57.63999938964844,56.68000030517578,56.849998474121094,1154600.0,0.002113773664209173,-4.052663280261811,-0.3076968220898669,49.30555154177384,45.75995117089064,-2.2188954694283325,-1.1976637958037344,0.1428703608243609,4.769399149583322,12.401818085654575,0.9599990844726562,-2.1833201140743483,1.3354993820190444,-3.1683488021320443,5.839347566170133,-0.9164247100565035,3.5874234740945923,-5.117638008258396,54.2682756631528,7.866676790689816,2.251924092075545,12,-2.8050003051757812,-1.9849987030029297,1.3100004196166992,3.834999084472649,7.9199981689453125,1,0.20987875847259763,1.0148180382206027,56.77000045776367,1.4193441210853937,57.04999923706055,1.5438556571321491,56.709999084472656,0.20987875847259763
1282,2021-12-15,57.18999862670898,57.5,56.1879997253418,57.09000015258789,1564000.0,0.005273321150977672,2.6444390285254102,2.4999046347509193,54.06665905422435,47.62362966209661,-1.5973388785005227,-1.622596751369592,-0.32994006712919344,4.213154652640036,12.520622270660613,1.3120002746582031,-1.8140004807706873,1.6619987487792898,-2.7941854887575417,6.118182986316121,-0.566093369989126,3.8900908675477055,-4.830873444493093,69.79856321397632,17.988770165450568,2.2280921187684157,12,-1.969999313354485,-2.2849979400634695,0.8937511444091868,3.0600013732910227,7.670001983642585,2,0.20720410165011183,-4.052663280261811,56.88999938964844,1.0148180382206027,56.77000045776367,1.4193441210853937,57.04999923706055,0.20720410165011183
1283,2021-12-16,57.22000122070313,58.05500030517578,56.81000137329102,57.4900016784668,1849200.0,0.0005246126021087871,-1.2844013900895046,-2.700045777065811,68.92464921574202,50.491504691928924,-1.0897923457116505,-1.8647699789076242,-0.5324220206559929,4.088781784866953,13.017187335275876,1.2449989318847585,-1.1763005054870987,1.7660013198852624,-2.514068878797154,6.046071518567679,-0.3740337794559494,3.9060364192264743,-4.332788617743994,56.16799897473741,-0.7450216178821876,2.14003509934121,12,-1.0125007629394602,-2.3150005340576243,0.9074983596801687,2.779998779296868,6.779998779296868,3,0.2046487038562974,2.6444390285254102,57.18999862670898,-4.052663280261811,56.88999938964844,1.0148180382206027,56.77000045776367,0.2046487038562974
1284,2021-12-17,58.040000915527344,58.72000122070313,56.36999893188477,56.81000137329102,2689000.0,0.01433064797851702,-1.227485649717529,-4.555546136566024,69.64434011081241,53.73467111383774,-1.4229550320369384,-2.7352209526053315,-1.3854637839994126,3.1617758651351764,12.900690979728612,2.3500022888183594,-0.2358964049481571,2.529001045227048,-1.8611015772352317,6.919103667689328,0.3339497339959081,4.724052356458188,-4.5326537883022056,73.54084101467978,11.391083528267032,2.195051311231141,12,-1.1700000762939453,-3.2049999237060547,-0.015001296997070312,1.950500488281243,5.680000305175788,4,0.16678153260652495,-1.2844013900895046,57.22000122070313,2.6444390285254102,57.18999862670898,-4.052663280261811,56.88999938964844,0.16678153260652495
1285,2021-12-20,59.04999923706055,59.25,57.29999923706055,57.4900016784668,2071100.0,0.017401762674042365,-1.0103075350007866,1.2682911700580342,80.39218236932214,57.49862424840406,-1.9813195895373426,-3.72513544375699,-2.359098479726427,2.042692182509114,12.855106743319805,1.9500007629394531,0.36270669658775034,3.4049993515014663,-1.2510498426714562,8.061048545674389,1.076974754415005,5.7330239485879275,-4.812880536748487,93.46829702809944,23.62183196600988,2.328024597086461,12,-1.4249992370605469,-4.214998245239258,-1.3674993515014648,0.94000244140625,4.540000915527344,0,0.1351397061022821,-1.227485649717529,58.040000915527344,-1.2844013900895046,57.22000122070313,2.6444390285254102,57.18999862670898,0.1351397061022821
1286,2021-12-21,61.18000030517578,61.38000106811523,59.349998474121094,59.58000183105469,1880300.0,0.03607114471863393,1.030002593994148,1.025641652646817,94.90969531584481,62.98922809892535,-3.7605717032125767,-5.853607893418605,-4.388872302501099,-0.17745156554163088,13.422147614256655,2.3300018310546804,0.8557709983647896,5.343500328063968,0.11261963890523674,10.574381017222699,2.7280599834845987,7.958940672643337,-6.140820596913649,96.14790617845621,16.781565549449553,2.6154403445793664,12,-2.414999008178718,-5.379999160766602,-3.9875001907348633,-1.1899986267089844,2.8600006103515625,1,0.06783264964331526,-1.0103075350007866,59.04999923706055,-1.227485649717529,58.040000915527344,-1.2844013900895046,57.22000122070313,0.06783264964331526
1287,2021-12-22,60.95000076293945,61.5,60.599998474121094,60.7599983215332,940100.0,-0.0037593909952443605,-2.52940296497973,0.11875163912929453,91.13661315215835,67.6226079508507,-3.2622381887459184,-5.608737652909639,-4.055705470022872,-0.049108261144773735,14.44088808136334,0.9000015258789062,1.3772760220743407,4.921500778198244,-0.7679879989511633,10.61098955534765,2.07675638962354,7.766245166772947,-4.769473209903765,89.27876954102433,7.535126085971456,2.844744388574704,12,-2.125,-5.090000152587891,-3.757500648498535,-0.9599990844726562,3.259998321533203,2,0.06333054548542938,1.030002593994148,61.18000030517578,-1.0103075350007866,59.04999923706055,-1.227485649717529,58.040000915527344,0.06333054548542938
1288,2021-12-23,61.75,61.88000106811523,61.040000915527344,61.1500015258789,765000.0,0.013125500033578152,-1.0487816224564626,3.157846129135919,91.02430087697779,71.95410607846945,-3.656667107455405,-6.275246593838652,-4.7698059998767235,-0.9361265639318077,14.940929618659101,0.9300003051757741,1.7117861335740443,5.432500076293948,-0.805255308035882,11.670255460623778,2.313622384129033,8.551377768458863,-4.505577957571447,97.64063488722775,15.785382994917398,3.118877692164914,12,-2.734998703002937,-5.69999885559082,-4.557499885559082,-2.4350013732910156,2.839996337890611,3,0.05036438235387153,-2.52940296497973,60.95000076293945,1.030002593994148,61.18000030517578,-1.0103075350007866,59.04999923706055,0.05036438235387153
1289,2021-12-27,61.75,61.95000076293945,61.06999969482422,61.68000030517578,1111600.0,0.0,2.7446756704110125,0.11666645473850046,90.1277724685088,76.6146404561516,-3.2629993665128723,-5.867234024949596,-4.745967316426004,-1.0037507173039018,13.973134051449044,0.8800010681152344,2.051044679016222,4.982500076293945,-1.466580878030321,11.431581030618212,1.7579595991318087,8.207040553456082,-3.5784621524341134,95.6989097352683,12.210210894322444,3.224540477162134,12,-2.680999755859375,-5.664999008178711,-4.399999618530273,-2.8349990844726562,2.5400009155273438,0,0.036437246963562764,-1.0487816224564626,61.75,-2.52940296497973,60.95000076293945,1.030002593994148,61.18000030517578,0.036437246963562764
1290,2021-12-28,62.22000122070313,62.56999969482422,61.52000045776367,61.52000045776367,746500.0,0.007611355800860364,-1.9999945504384173,10.000054495912908,88.66668701171876,80.98809995281215,-3.216910551614383,-5.938383642807629,-5.130727755753121,-1.520009355634862,13.050343131965963,1.0499992370605469,2.3678670486139666,5.0060012817382855,-1.6621491010831662,11.674151664559737,1.6719260903275597,8.340076473149011,-3.2927707900625336,89.13048629078904,7.1807620524519535,3.334075191410727,12,-2.8410015106201243,-5.82500076293946,-4.8700008392334055,-3.3050003051757884,1.75,1,0.02410800338430219,2.7446756704110125,61.75,-1.0487816224564626,61.75,-2.52940296497973,60.95000076293945,0.02410800338430219
1291,2021-12-29,62.65999984741211,62.709999084472656,61.88000106811523,62.4900016784668,690600.0,0.007071658921192325,5.148209895730364,0.24285426237458949,88.37211001360976,84.7998167260772,-3.0758160194512456,-5.831497100830113,-5.45475918262045,-2.018546902076295,11.776215002700914,0.829998016357429,2.6487230352468103,4.908999824523924,-1.693554206292518,11.511553855340367,1.6077228091157068,8.210276839932142,-3.0042155639347854,97.63036859727656,16.904833499183567,3.3012770154082207,12,-3.1200008392333984,-6.194999694824219,-5.309999465942383,-3.7449989318847656,0.09000015258789062,2,0.014842009375047649,-1.9999945504384173,62.22000122070313,2.7446756704110125,61.75,-1.0487816224564626,61.75,0.014842009375047649
1292,2021-12-30,63.02000045776367,63.77000045776367,62.849998474121094,63.0,926200.0,0.0057453018070257045,-4.749949336607579,0.11765101875953685,93.04231296659147,87.47955714283825,-2.818229205205988,-5.465162779140968,-5.70672545123081,-2.424729678844372,11.367158506920399,1.1100006103515625,3.0748316046751114,4.630000495910643,-1.3568450794392533,10.61684607126054,1.6365777082356985,7.623423283585588,-2.753373214087283,72.52746792090579,-6.933404168197825,2.9934227876749464,12,-2.950000762939453,-6.024999618530273,-5.670000076293945,-4.104999542236328,1.2499961853027202,3,0.01618534513415759,5.148209895730364,62.65999984741211,-1.9999945504384173,62.22000122070313,2.7446756704110125,61.75,0.01618534513415759
1293,2021-12-31,63.38000106811523,63.6500015258789,62.790000915527344,62.790000915527344,714900.0,0.005712481874588837,-1.915255552322738,29.499332443257323,93.06124588557566,90.08143556225637,-2.4725584849356252,-5.283248035421195,-6.001605027129408,-2.8468517593310096,10.91798586917026,0.8600006103515554,3.5230551040923146,4.474001121520992,-1.3554545022649407,10.303456745306917,1.5592733096280256,7.388728933413958,-2.4126991816213845,85.55558224273027,7.008561560005106,2.914727811892963,12,-2.845001220703118,-6.385000228881829,-6.06500053405761,-4.4650001525878835,1.329998016357429,4,0.013095582239978532,-4.749949336607579,63.02000045776367,5.148209895730364,62.65999984741211,-1.9999945504384173,62.22000122070313,0.013095582239978532
1294,2022-01-03,63.91999816894531,63.95299911499024,63.02000045776367,63.40999984741211,1689100.0,0.008519991980589392,2.2395774694525756,0.8644037112468989,96.97766571508059,91.92426704511843,-2.3364681904567988,-5.31277189307275,-6.461126593159008,-3.456041207801846,11.168785723948037,0.9329986572265696,3.918990630407464,4.516998291015625,-1.2385783308095597,10.27257491284081,1.6392099801030326,7.394786601928217,-2.3921565681975068,98.64361018256592,18.2640389963761,2.8777883109125906,1,-2.2684993743896484,-6.833498001098626,-6.604997634887695,-5.004997253417969,2.660003662109375,0,0.010481823969619608,-1.915255552322738,63.38000106811523,-4.749949336607579,63.02000045776367,5.148209895730364,62.65999984741211,0.010481823969619608
1295,2022-01-04,63.29999923706055,64.26000213623047,63.15999984741211,63.91999816894531,2269100.0,-0.00969960809833037,-1.444455747279902,-1.215688181131398,89.51912688083229,91.3253149967837,-1.1736271673821648,-4.244069708367604,-5.8258374418772405,-2.901718472715359,12.538733450643097,1.1000022888183594,4.139915276365798,3.473999404907225,-2.1105413616282362,9.05854017144268,0.681729021639498,6.266269788174952,-1.2871261334642554,59.66376183477251,-23.026524383403093,2.792270383267727,1,-0.8699989318847656,-6.05999755859375,-7.534999847412109,-5.469999313354492,2.920001983642564,1,0.015639837131106615,2.2395774694525756,63.91999816894531,-1.915255552322738,63.38000106811523,-4.749949336607579,63.02000045776367,0.015639837131106615
1296,2022-01-05,63.11999893188477,64.15499877929689,62.52000045776367,63.36999893188477,1735700.0,-0.0028436067511101726,-1.2551748450440376,0.4032265011167238,87.10889793891718,90.87779108420136,-0.7705274834083227,-3.7274964293827537,-5.6100791640895835,-2.803158862073296,13.776656433149112,1.6349983215332173,4.315401056282674,2.9589990615844783,-2.5688021801826793,8.486800303351636,0.195098440700896,5.722899682468061,-0.6577000217616487,34.48263766330327,-47.77959337182882,2.763900620883579,1,-0.4699974060058665,-5.879997253417976,-7.354999542236335,-5.289999008178718,3.1300010681152273,2,0.013466449670501923,-1.444455747279902,63.29999923706055,2.2395774694525756,63.91999816894531,-1.915255552322738,63.38000106811523,0.013466449670501923
1297,2022-01-06,67.81999969482422,71.58000183105469,67.01999664306639,69.09999847412111,5555900.0,0.07446135681991062,-2.1666649006060905,5.119995117187557,91.86414611319594,90.97110722155894,-4.9098605420209225,-7.9888583926395285,-10.217035963444928,-7.557458145844166,16.09545217401366,8.460002899169915,4.418186317568413,7.120499801635745,0.8238658791704836,13.417133724101006,3.9721828404031143,10.268816762868376,-5.299999237060547,58.498878959168856,-25.946107010163523,3.1483169612326307,1,-1.4949989318847656,-6.9199981689453125,-12.444999694824219,-10.379999160766602,-2.44000244140625,3,-0.07475670477201646,-1.2551748450440376,63.11999893188477,-1.444455747279902,63.29999923706055,2.2395774694525756,63.91999816894531,-0.07475670477201646
1298,2022-01-07,70.23999786376953,70.67500305175781,67.25,67.80000305175781,3026100.0,0.03568266263395459,1.0694850051515619,-1.9062477648236682,92.77700437540064,91.2654663223247,-6.703889240761477,-9.848171717909608,-12.485259483577394,-10.011687446003855,18.539558518031107,3.4250030517578125,4.213624986613468,8.863998031616212,1.5474265659948117,16.180569497237613,5.2057122988055085,12.52228376442691,-7.719997406005859,85.20967147714235,-0.5892263621397262,3.658285732810699,1,-3.6899967193603516,-9.18499755859375,-15.579997062683105,-13.304996490478516,-3.4499969482421875,4,-0.08499432520316919,-2.1666649006060905,67.81999969482422,-1.2551748450440376,63.11999893188477,-1.444455747279902,63.29999923706055,-0.08499432520316919
1299,2022-01-10,68.54000091552734,70.68000030517578,67.69999694824219,70.23999786376953,2278600.0,-0.024202690773700408,1.3100784821655636,-0.6967215421415506,81.73915062600618,90.49574005724553,-4.402400864247085,-7.634670162452906,-10.651402281473239,-8.35791094560718,20.896654100641335,2.9800033569335938,4.198298961289183,6.589500999450685,-1.0921334072312447,14.271135406132615,2.7486837961097166,10.430318202791653,-4.208000183105469,66.44591109567267,-17.62348236955758,3.8408172033409658,1,-1.8099994659423828,-6.350000381469727,-13.880000114440918,-11.604999542236328,-1.410003662109375,0,-0.05587980420039684,1.0694850051515619,70.23999786376953,-2.1666649006060905,67.81999969482422,-1.2551748450440376,63.11999893188477,-0.05587980420039684
1300,2022-01-11,69.33000183105469,69.59999847412111,68.44999694824219,68.44999694824219,1711600.0,0.011526129340164282,-1.6136253294493317,-0.5176508603279748,79.94124073863344,89.55897680447038,-4.557002879135268,-7.837282686744565,-11.262075687563602,-9.183301558084437,23.649095825792497,1.1500015258789205,4.176954249505108,6.751501846313474,-1.1959234388550186,14.698927131481966,2.7777892037292276,10.72521448889772,-3.54840087890625,75.16556667824548,-7.071282194833515,3.9737126425842453,1,-2.280000686645508,-6.3600006103515625,-14.670001029968262,-12.395000457763672,-3.2000045776367188,1,-0.039665367479742475,1.3100784821655636,68.54000091552734,1.0694850051515619,70.23999786376953,-2.1666649006060905,67.81999969482422,-0.039665367479742475
1301,2022-01-12,68.83000183105469,69.84999847412111,68.74099731445311,69.56999969482422,1460100.0,-0.007211884996316753,-1.416106378558059,-0.8409019975031211,78.3861844132166,87.93051807631761,-3.452851860544783,-6.742599665806139,-10.620644989134831,-8.711579342801926,26.497057480123793,1.1090011596679972,4.2256503478374015,5.654501724243161,-2.2875450032087343,13.596548451695064,1.6834783605172134,9.625525087969109,-1.8887207031250028,39.69305106836518,-39.93239799267744,3.971023363725951,1,-1.7800006866455078,-5.530000686645508,-14.170001029968262,-11.895000457763672,-2.3300018310546875,2,-0.03791951969953311,-1.6136253294493317,69.33000183105469,1.3100784821655636,68.54000091552734,1.0694850051515619,70.23999786376953,-0.03791951969953311
1302,2022-01-13,69.04000091552734,69.41899871826172,68.72000122070311,68.91000366210939,1078400.0,0.00305098182313146,-1.7411551752508492,-0.1756724712092433,77.42665386871926,86.19334118555578,-3.038658412329113,-6.344598290999642,-10.656777314202884,-8.965687592282691,29.428065257217916,0.698997497558608,4.345178942479407,5.272000694274901,-2.557182480229855,13.101183868779657,1.3574091070225194,9.186592281527275,-1.1709756469726642,52.18661096986723,-24.120703016773902,3.9145915872523775,1,-1.989999771118164,-5.25,-14.827500343322754,-12.104999542236328,-2.3600006103515625,3,-0.040411368460742,-1.416106378558059,68.83000183105469,-1.6136253294493317,69.33000183105469,1.3100784821655636,68.54000091552734,-0.040411368460742
1303,2022-01-14,68.93000030517578,69.08999633789061,68.11000061035156,68.40000152587889,1190000.0,-0.0015932880778224412,1.3058971367023147,4.0769998239338845,76.79105811779338,83.95038478585721,-2.3005233607431848,-5.599417912607443,-10.40542029605156,-8.908867174438356,32.35270153027656,0.9799957275390483,4.47434300311604,4.57650012969971,-2.9358793886554935,12.088879648054913,0.8203103705221082,8.332689888877312,2.6500015258789062,41.27523393796644,-31.23336154729939,3.7561897591776003,1,-1.8799991607666016,-5.064998626708984,-14.616250038146973,-11.994998931884766,-2.779998779296889,4,-0.051501567329766185,-1.7411551752508492,69.04000091552734,-1.416106378558059,68.83000183105469,-1.6136253294493317,69.33000183105469,-0.051501567329766185
1304,2022-01-18,67.72000122070311,68.36499786376953,67.27999877929689,68.26999664306639,1174000.0,-0.01755402697106645,1.9324384233912277,-1.0377296021189335,69.44838474184945,81.72030232597022,-0.5529569395063021,-3.823043581380446,-9.012018139917927,-7.75100198900968,34.81456544259514,1.650001525878892,4.534585407251448,2.882501029968253,-4.149129831530175,9.914131891466681,-0.6333144007809608,6.398316460717467,3.7906005859375114,17.120719597451803,-51.084156947914856,3.5158154307492127,1,-0.6700000762939311,-3.854999542236314,-13.406250953674302,-10.784999847412095,-3.1399993896484233,1,-0.01373302256957798,1.3058971367023147,68.93000030517578,-1.7411551752508492,69.04000091552734,-1.416106378558059,68.83000183105469,-0.01373302256957798
1305,2022-01-19,67.02999877929689,68.11000061035156,66.87000274658203,67.91000366210939,1093400.0,-0.010189049453166232,-1.0666683620919364,1.6000221947869995,65.18415662160348,79.28421995737982,0.8066117404579245,-2.639895187018382,-8.19152834821702,-7.0924470484245035,37.00224963886121,1.2399978637695312,4.576341537478932,1.7934986114502038,-4.743619180233466,8.330616403133874,-1.4750602843916312,5.062057507292039,4.311378906249985,5.369002084005838,-56.671819678120634,3.2685588958418363,1,2.19500350952147,-3.1649971008300923,-12.677497863769545,-10.094997406005874,0.8099975585937216,2,0.0014918465752973287,1.9324384233912277,67.72000122070311,1.3058971367023147,68.93000030517578,-1.7411551752508492,69.04000091552734,0.0014918465752973287
1306,2022-01-20,65.33000183105469,67.43000030517578,65.20999908447266,66.86000061035156,1232600.0,-0.02536173324185209,-1.5084699006025915,1.7386253294492995,57.34266548288928,75.44849988734575,3.1883546945939543,-0.6461792726810529,-6.393259658523242,-5.450867694630617,37.855463312310036,2.220001220703125,4.505800604928027,-0.1139984130859375,-6.366214755237721,6.138217929065846,-3.240106584161836,3.012109757989954,5.743093358154297,2.8510990026863303,-55.47296209788208,3.126108171075892,1,2.6149978637695312,-1.4460010528564453,-10.945001602172852,-8.395000457763672,1.0999984741210938,3,0.012245452318095706,-1.0666683620919364,67.02999877929689,1.9324384233912277,67.72000122070311,1.3058971367023147,68.93000030517578,0.012245452318095706
1307,2022-01-21,64.80999755859375,66.08000183105469,64.45999908447266,65.44000244140625,1381400.0,-0.007959654950044026,-1.4360910019159505,0.41176822579036604,54.49967554658339,71.1954633508105,3.6168378429306927,0.18744384804483616,-5.79995456419109,-4.973577647715359,38.52961263426052,1.6200027465820312,4.534063254797175,-0.8270025253295898,-6.723289366763225,5.069284316104053,-3.7751459460464076,2.121140895387228,5.794049942236327,7.559366776356466,-45.36534593462821,2.948143420716821,1,2.7600021362304688,-0.9259967803955078,-10.314997673034668,-7.874996185302734,-1.05999755859375,4,0.02607626145762998,-1.5084699006025915,65.33000183105469,-1.0666683620919364,67.02999877929689,1.9324384233912277,67.72000122070311,0.02607626145762998
1308,2022-01-24,64.86000061035156,65.04000091552734,62.4000015258789,64.12999725341797,1860900.0,0.0007715329986335284,3.8440179465104527,-1.1587265064909902,53.051955676194666,68.00799724527587,3.043481061316001,0.40304486207317325,-5.768116964252442,-5.079211570672101,38.654343746026484,2.6399993896484446,4.633438072869794,-0.9324995040893498,-6.5548383373862436,4.689839329207551,-3.7436689207378038,1.878669912559097,5.1296420488427685,41.24057996224318,-5.657235486007714,2.8111694166484495,1,1.2649993896484375,-0.8850002288818359,-9.797500610351562,-7.924999237060547,-1.3600006103515625,0,0.028060432896970244,-1.4360910019159505,64.80999755859375,-1.5084699006025915,65.33000183105469,-1.0666683620919364,67.02999877929689,0.028060432896970244
1309,2022-01-25,64.0,64.81999969482422,62.915000915527344,64.16000366210939,1359700.0,-0.013259337068435184,1.5743301062963306,-0.21918209086255513,52.237853642974166,64.92984312353596,3.5668498143422482,1.5180856923020372,-4.810403166660912,-4.287273347529563,38.754345947931135,1.9449996948242188,4.070747341992146,-1.9050001144409237,-7.270953618327738,3.4609533894458977,-4.587976866384338,0.7779766375024835,5.078885723196478,28.020993531715526,-16.548939498309245,2.6829767519434093,1,2.125,-0.024999618530273438,-8.44374942779541,-7.159999847412109,-2.9099998474121094,1,0.03359377384185769,3.8440179465104527,64.86000061035156,-1.4360910019159505,64.80999755859375,-1.5084699006025915,65.33000183105469,0.03359377384185769
1310,2022-01-26,63.72000122070313,65.66999816894531,63.35499954223633,64.5,1138500.0,-0.004374980926513561,-2.066219008786423,4.874880793438393,51.90597911320173,61.987598090200976,3.316107403851369,2.0197776394608056,-4.3913760071646095,-4.060411567624634,38.72833404571613,2.3149986267089844,3.1743379189063177,-2.25999889373778,-7.448070720873027,2.928072933397466,-4.854034807305403,0.334037019829843,4.557418398815237,26.24254503315703,-18.79356831460808,2.594035913567622,1,2.1894989013671804,0.7199993133544851,-7.867500305175788,-7.415000915527351,-5.70000076293946,2,0.013496556714944541,1.5743301062963306,64.0,3.8440179465104527,64.86000061035156,-1.4360910019159505,64.80999755859375,0.013496556714944541
1311,2022-01-27,63.59000015258789,65.12000274658203,63.20800018310547,64.45999908447266,895200.0,-0.002040192492541948,-1.3402740327261098,1.1153849915881004,31.065359037398707,56.83634310894314,2.933093003311768,2.3431593637786534,-4.175150435877455,-3.970153158495272,38.60821660450539,1.9120025634765625,2.5164956431133163,-2.436499977111822,-7.514789724714859,2.641789770491215,-4.975644850913341,0.10264489668969645,3.9821292956937384,32.3369165224063,-10.542003875896754,2.539144873801518,1,2.154998779296861,1.875,-7.359999656677246,-7.969999313354492,-10.939998626708991,3,0.06683434777645236,-2.066219008786423,63.72000122070313,1.5743301062963306,64.0,3.8440179465104527,64.86000061035156,0.06683434777645236
1312,2022-01-28,64.04000091552734,64.04000091552734,62.65999984741211,63.2599983215332,1246700.0,0.007076596349420594,2.538452509622297,-0.896555806458685,16.304381177629637,50.11560122670272,1.898950033965363,2.080142547190704,-4.516768145702045,-4.435009940401557,37.9134813916223,1.3800010681152344,1.8459513729861214,-2.037499237060544,-7.008001613804069,2.933003139682981,-4.5227504254323065,0.4477519513112185,2.9114731820659614,50.15293801985522,12.106899620208843,2.4852511883717607,1,1.342498779296875,2.049999237060547,-6.757499694824219,-8.239999771118164,-12.28000259399414,4,0.037320414670215074,-1.3402740327261098,63.59000015258789,-2.066219008786423,63.72000122070313,1.5743301062963306,64.0,0.037320414670215074
1313,2022-01-31,64.20999908447266,64.70500183105469,63.36000061035156,63.52000045776367,1171900.0,0.00265456225039018,-1.6633731799898024,0.8846106820949465,21.773151514488376,44.818353090329275,1.1052369322147513,2.0822732109350284,-4.605766392108208,-4.615992682163494,37.355345145885686,1.345001220703125,1.1840987875426379,-1.9090009689330998,-6.797862853711479,2.979860915845279,-4.353431911322289,0.5354299734560897,2.195298304514921,51.495019979646486,16.337412874500856,2.4444309423891895,1,1.0450019836425781,2.1000022888183594,-6.867498397827148,-8.349998474121094,-10.889999389648438,0,-0.007163978991301612,2.538452509622297,64.04000091552734,-1.3402740327261098,63.59000015258789,-2.066219008786423,63.72000122070313,-0.007163978991301612
1314,2022-02-01,64.58999633789061,64.76999664306639,63.56000137329102,64.18000030517578,1169900.0,0.00591803860514073,2.1428585583354582,0.5941983314812459,17.355343674697693,39.504040540673074,0.26212180333700985,1.8498889405906311,-4.840649845384519,-4.993379993888766,36.6485512849249,1.2099952697753693,0.5018985512144525,-1.5625036239624137,-6.396797960034817,3.27179071210999,-3.9796507919986084,0.8546435440737881,1.334665547523926,64.11952048848383,32.6172105738324,2.4171471680362013,2,0.32500457763673296,1.7350044250488423,-7.057495117187486,-8.539995193481431,-13.259994506835923,1,-0.01687562160846856,-1.6633731799898024,64.20999908447266,2.538452509622297,64.04000091552734,-1.3402740327261098,63.59000015258789,-0.01687562160846856
1315,2022-02-02,64.29000091552734,64.93000030517578,63.90999984741211,64.37999725341797,1075100.0,-0.004644611230412488,-1.400005385464631,-0.21950538714900555,17.847007893075926,35.11563414180492,0.1481549068713548,2.3482517408573926,-4.378948481887107,-4.680357585706602,35.80168336245752,1.0200004577636719,-0.2265643414513363,-1.9119991302490291,-6.642472464825644,2.818474204327586,-4.277235797537344,0.4532375370392785,1.2117017267429162,66.26012793176972,34.31528294362613,2.3652366672883076,2,-0.049999237060546875,2.260000228881836,-6.713000297546387,-8.204999923706055,-14.180000305175781,2,-0.04977447063881735,2.1428585583354582,64.58999633789061,-1.6633731799898024,64.20999908447266,2.538452509622297,64.04000091552734,-0.04977447063881735
1316,2022-02-03,63.97000122070313,64.52999877929689,63.4000015258789,63.68999862670898,1062300.0,-0.004977441130303739,-1.6279103808945117,-3.1112665310276246,14.644344563549453,30.687264032578927,0.28491240039219434,2.883009969767336,-3.929220392052976,-4.364547527987085,35.38088312730127,1.12999725341799,-0.8188327508621711,-2.274498939514153,-6.9025486150872055,2.3535507360588994,-4.588523777300672,0.03952589827237318,1.1594972876001677,57.70929996118116,27.154829742136513,2.3140248377865253,2,0.06499862670897727,2.760000228881829,-6.083001136779792,-7.57500076293946,-14.010002136230476,3,-0.09301235969046395,-1.400005385464631,64.29000091552734,2.1428585583354582,64.58999633789061,-1.6633731799898024,64.20999908447266,-0.09301235969046395
1317,2022-02-04,62.75,63.68000030517578,62.4900016784668,63.34000015258789,679100.0,-0.01907145845587843,-1.1441478594675216,-2.1071238811459265,12.681152075600906,26.20161918806851,1.3208775037273597,3.9038571621926508,-2.583255546440448,-3.1466118114078157,32.574911337467796,1.4799995422363352,-1.3631676307824563,-3.241000175476074,-8.057279494813201,1.5752791438610458,-5.649139835144638,-0.8328605158075106,2.1800003051757812,10.655674912566777,-17.77671136779863,2.4081396596685605,2,1.3299999237060547,4.240001678466797,-4.747500419616699,-6.284999847412109,-12.180000305175781,4,-0.16095615098200955,-1.6279103808945117,63.97000122070313,-1.400005385464631,64.29000091552734,2.1428585583354582,64.58999633789061,-0.16095615098200955
1318,2022-02-07,64.26999664306639,64.61000061035156,62.599998474121094,62.83000183105469,1306400.0,0.024223054072771255,-1.1157900231692637,-2.4406685416868474,29.918474688873204,23.721688193168397,-0.32588257169710744,2.017087856456655,-3.9202777633533685,-4.6622512574386406,29.732639854439824,2.0100021362304688,-1.6471624403419582,-1.422503471374526,-5.854668722511619,3.009661779762567,-3.6385860969430723,0.7935791541940205,0.3564038085937682,72.95065436165481,41.30752151612285,2.216082625568545,2,-0.18999671936033735,2.720005035400405,-5.7374963760375834,-7.274995803832994,-11.189994812011705,0,-0.19464756457059496,-1.1441478594675216,62.75,-1.6279103808945117,63.97000122070313,-1.400005385464631,64.29000091552734,-0.19464756457059496
1319,2022-02-08,64.70999908447266,65.0,63.7599983215332,64.5,883000.0,0.006846156284243898,2.139241117560142,0.1458332229539653,36.09112282049864,21.964481938423614,-0.7315059560368056,1.3443655994533117,-4.064614230207269,-5.108706081316029,26.813194547033337,1.2400016784667969,-1.8421628791448086,-0.7910009384155217,-5.031979564901988,3.4499776880709447,-2.911490251658762,1.3294883748277115,-2.309997558593757,88.4461709380666,51.270352736515605,2.120489313243235,2,-0.9049968719482422,2.2800025939941406,-5.944998741149902,-7.714998245239258,-11.21999740600586,1,-0.17601606476272535,-1.1157900231692637,64.26999664306639,-1.1441478594675216,62.75,-1.6279103808945117,63.97000122070313,-0.17601606476272535
1320,2022-02-09,66.58000183105469,66.58999633789061,65.14299774169922,65.19999694824219,1190700.0,0.028898203879448747,1.0671498637602397,6.571480472297911,57.34429897895241,24.884364154151804,-2.4061904203238953,-0.7823343877200557,-5.628533921946385,-6.969562609050747,24.024061338319058,1.8799972534179545,-1.9734891520617879,1.2165018081664982,-2.664840571639786,5.0978441879727825,-0.7241693817366439,3.1571729980696404,-4.128000335693365,99.75623122305902,55.83279176640934,1.940671189903143,2,-2.0400028228759766,0.4099998474121094,-7.211002349853516,-9.493501663208,-12.0,2,-0.22904775579154446,2.139241117560142,64.70999908447266,-1.1157900231692637,64.26999664306639,-1.1441478594675216,62.75,-0.22904775579154446
1321,2022-02-10,66.22000122070311,67.68000030517578,65.66999816894531,65.94000244140625,1201400.0,-0.005407038156368227,-3.902400446594715,0.2028969482529751,58.443137244152474,29.566448161543228,-1.8259047214913409,-0.6618263309473917,-4.916156685315059,-6.601617966364415,21.20039040624271,2.0100021362304688,-2.034786742106604,0.9870012283325025,-2.565143951121655,4.53914640778666,-0.7890713613945763,2.7630738180595813,-3.602479931640616,71.86898900205556,22.381350521364993,1.7760725897270786,2,-1.1350002288818217,0.7700004577636861,-6.385000228881822,-8.979999542236314,-11.729999542236314,3,-0.24327998057050615,1.0671498637602397,66.58000183105469,2.139241117560142,64.70999908447266,-1.1157900231692637,64.26999664306639,-0.24327998057050615
1322,2022-02-11,66.25,67.34999847412111,65.91500091552734,66.55000305175781,1091100.0,0.0004530168943503998,-1.9587541293063058,-1.0714441416894276,58.34333947898435,33.62980237982056,-1.6868365330770985,-0.9608240295014809,-4.53200541289813,-6.6192661297258155,18.242362090907633,1.4349975585937642,-2.062658213600855,1.1565000534057646,-1.9583563939678186,4.271356500779348,-0.4009281702810199,2.713928277092556,-3.328729969970709,71.85039783974072,20.438872809852782,1.5574282236867916,2,-1.164999008178711,0.7400016784667969,-6.304998397827148,-9.009998321533203,-10.529998779296868,4,-0.2458868062721109,-3.902400446594715,66.22000122070311,1.0671498637602397,66.58000183105469,2.139241117560142,64.70999908447266,-0.2458868062721109
1323,2022-02-14,65.37999725341797,66.61000061035156,64.90000152587889,66.30000305175781,604000.0,-0.013132116929540083,1.2207767115347643,3.066654798840344,58.27336846149623,38.176249578353726,-0.7078546759660185,-0.39043275990874804,-3.3403341732845746,-5.738014323261162,15.409410741378316,1.7099990844726705,-1.7895811782892679,0.4639974594116154,-2.0832111423341075,3.0112060611573312,-0.8096068414612461,1.7376017602844769,-2.1732034068798853,41.32648245191489,-12.504962095057017,1.2736043008728593,2,-0.2949962615966797,1.160003662109375,-1.767496109008789,-4.4799957275390625,-10.579998016357422,0,-0.22652184430643285,-1.9587541293063058,66.25,-3.902400446594715,66.22000122070311,1.0671498637602397,66.58000183105469,-0.22652184430643285
1324,2022-02-15,66.79000091552734,66.88500213623047,65.55999755859375,65.58000183105469,686300.0,0.021566285123018503,-1.1199943847998974,-1.3152081070098767,66.20907760873693,43.54981288009384,-1.981327002332307,-1.9749381870193048,-4.435311697494143,-7.118076949267376,13.164501211859095,1.5050048828125,-1.3718037127577247,1.9205011367797908,-0.4381559995897675,4.279158273149342,0.7411725685950188,3.09982970496457,-3.314814681470999,67.98561940831017,10.22383071732662,1.179328568184777,2,-1.7049999237060547,-0.25,-2.9875001907348633,-5.8899993896484375,-11.03000259399414,1,-0.2052702335161274,1.2207767115347643,65.37999725341797,-1.9587541293063058,66.25,-3.902400446594715,66.22000122070311,-0.2052702335161274
1325,2022-02-16,67.12999725341797,67.37999725341797,66.18000030517578,66.37000274658203,704600.0,0.005090527522535027,-1.1052589310810992,0.6280951089869291,68.28511562123037,49.5098985531695,-2.0965824951353937,-2.431735093243404,-4.477560585623358,-7.432557455760879,11.214889540821273,1.1999969482421875,-1.0499610829896397,2.25549755096435,-0.12278553075984178,4.633780632688541,1.066356010102254,3.4446390918264456,-3.402522175094461,80.21570887535002,18.443149321077257,1.1891415408620947,2,-2.0449962615966797,-1.0049972534179688,-2.6699962615966797,-6.2299957275390625,-9.909996032714837,2,-0.20318778687655437,-1.1199943847998974,66.79000091552734,1.2207767115347643,65.37999725341797,-1.9587541293063058,66.25,-0.20318778687655437
1326,2022-02-17,66.12999725341797,66.98999786376953,66.05999755859375,66.94999694824219,536300.0,-0.014896470146199547,1.066663840969779,-1.0789547653944225,60.215040130781155,54.79144167041174,-0.847040893544019,-1.44269624410002,-3.236230167206365,-6.424413189764806,10.354950269556888,1.0699996948242188,-0.7349932612777224,1.2154977798461886,-1.2212337133592257,3.652229273051603,-0.002867966756525675,2.4338635264488957,-2.1653706614833226,49.59668736040982,-13.081987364531955,1.218365746602709,2,-0.9899978637695312,-0.00499725341796875,-1.1199960708618164,-5.2299957275390625,-8.119998931884766,3,-0.1746559186763963,-1.1052589310810992,67.12999725341797,-1.1199943847998974,66.79000091552734,1.2207767115347643,65.37999725341797,-0.1746559186763963
1327,2022-02-18,66.5,66.80999755859375,65.71499633789061,65.80999755859375,940600.0,0.00559508183803703,-1.4886253294492513,-0.8414667051237916,60.977952293975264,58.2424947376453,-0.7031048047601303,-1.770364001672462,-3.375937245414633,-6.780205358648843,9.853619545345783,1.0950012207031392,-0.380360196317028,1.5010004043579102,-1.0356352711558117,4.037636079871632,0.23268256660105635,2.769318242114771,-2.3124509852708854,64.51617865119475,0.4053794497512939,1.2683178377568602,2,-0.7800006866455078,-0.5904998779296875,-1.3249988555908203,-5.599998474121094,-6.869998931884773,4,-0.1806014785192963,1.066663840969779,66.12999725341797,-1.1052589310810992,67.12999725341797,-1.1199943847998974,66.79000091552734,-0.1806014785192963
1328,2022-02-22,66.68000030517578,67.19999694824219,65.66000366210939,66.29000091552734,1168500.0,0.0027067715064026387,1.1538477954671362,0.5652145068553738,60.215069801852145,60.92293329112903,-0.5646768635355954,-1.904677205036748,-3.30784116705199,-6.9499136072601075,10.598415510764362,1.5399932861327983,0.062191676892908276,1.5900007247924748,-1.0539514738738802,4.23395292345883,0.2680246254593044,2.9119768241256523,-2.2829042130198616,61.538622768296925,-2.4648648651914087,1.3219760993331766,2,-0.3899993896484375,-0.9350013732910298,-1.2599992752075195,-5.779998779296875,-6.959999084472649,1,-0.1643671120922584,-1.4886253294492513,66.5,1.066663840969779,66.12999725341797,-1.1052589310810992,67.12999725341797,-0.1643671120922584
1329,2022-02-23,66.15000152587889,67.31999969482422,66.02999877929689,66.90000152587889,586300.0,-0.007948391974673563,-1.606047995561225,-1.9230799327047223,58.8910105950777,61.09479013736518,0.21352144080672986,-1.2704854528447953,-2.5417503244456583,-6.408768058960085,11.406648345549044,1.2900009155273295,0.6905765200134084,0.9525018692016403,-1.679654543048457,3.5846582814517376,-0.3635763369234013,2.268580075326689,-1.5559311809417835,28.48835404070954,-33.77438187541304,1.3160782061250484,2,0.1399993896484517,-0.7675018310546733,-0.6925001144409038,-5.249999999999986,-6.240001678466783,2,-0.17157977365092048,1.1538477954671362,66.68000030517578,-1.4886253294492513,66.5,1.066663840969779,66.12999725341797,-0.17157977365092048
1330,2022-02-24,64.58000183105469,65.0,62.6500015258789,64.91000366210939,1212600.0,-0.023733932858792106,8.215779553002452,0.44000244140626893,52.604612555982484,60.446065172012965,1.6427377209334537,0.38709328506439533,-0.7400078144743247,-4.859470930112401,11.50943837933691,3.499999999999993,1.0328274833293136,-0.6604978561401396,-3.2180664766924707,1.8970707644121916,-1.9392821664163051,0.618286454136026,3.0999984741210938,41.327645865258724,-20.62246900110584,1.2787843102761673,2,0.43499755859375,0.6749992370605469,0.8774995803833008,-3.6800003051757812,-3.3800010681152344,3,-0.13657484142839083,-1.606047995561225,66.15000152587889,1.1538477954671362,66.68000030517578,-1.4886253294492513,66.5,-0.13657484142839083
1331,2022-02-25,67.83999633789061,67.98000335693361,64.91000366210939,65.08999633789061,1179100.0,0.05047993828436659,1.0263930504846654,-8.333287094834802,68.50907759232948,61.57559162905131,-1.5235074150339472,-2.6753430855767846,-3.7294685664380296,-8.12349721683097,11.794298087762778,3.4000015258789205,1.3758502128959265,2.386996841430644,-0.2963085701622248,5.070302253023513,1.0453441356342097,3.7286495472270786,-5.189994812011712,97.3732275620008,27.739447951766294,1.3416527057964343,2,-2.524993896484361,-2.649993896484361,-1.2949943542480327,-6.9399948120117045,-7.1499977111816335,4,-0.1565447477958648,8.215779553002452,64.58000183105469,-1.606047995561225,66.15000152587889,1.1538477954671362,66.68000030517578,-0.1565447477958648
1332,2022-02-28,66.43000030517578,67.38500213623047,65.88999938964844,66.18000030517578,846700.0,-0.020784140755138902,-2.602408309587278,0.09090909090909091,57.91790234150831,61.536095393497106,-0.09531677660949356,-1.1353222622643244,-2.0694165876991235,-6.718108729491682,12.41744566822906,1.9499969482421733,1.3363551481902078,0.8575008392333956,-1.773207226861686,3.4882089053284773,-0.45785319381414524,2.1728548722809364,-3.779998779296882,70.91927731193462,1.6346257785673117,1.3153540330475413,2,-1.1149978637695312,-1.2399978637695312,-0.5155000686645508,-5.529998779296875,-6.1399993896484375,0,-0.1267499916447622,1.0263930504846654,67.83999633789061,8.215779553002452,64.58000183105469,-1.606047995561225,66.15000152587889,-0.1267499916447622
1333,2022-03-01,63.75,66.33999633789061,63.47000122070313,66.33999633789061,906500.0,-0.04034322283402092,1.2162155793045832,-10.359985351562443,46.97733233465759,59.399234807488284,2.6028729675359443,1.5899675554794186,0.8336862164656225,-4.056590421330171,12.525749011372298,2.959999084472649,1.243178898571287,-1.79949951171875,-4.487777593700585,0.888778570263085,-3.1436385527096604,-0.4553604707278396,-0.9933984375000051,20.637862968678032,-44.31356138907243,1.3441390409909169,3,1.56500244140625,1.44000244140625,1.9770002365112305,-2.8499984741210938,-3.3100013732910227,1,-0.06462743422564354,-2.602408309587278,66.43000030517578,1.0263930504846654,67.83999633789061,8.215779553002452,64.58000183105469,-0.06462743422564354
1334,2022-03-02,63.5,63.84000015258789,62.68000030517578,63.75,1463300.0,-0.0039215686274509665,4.3953442983623425,0.09652523300616297,39.20055042946125,56.16761645284727,2.6117627772129026,1.848915679771011,1.282048498378174,-3.760609803067254,12.728328031485162,1.1599998474121094,1.1326205278322732,-1.994999694824216,-4.806550410445396,0.8165510207969646,-3.400775052634799,-0.5892243370136327,4.480003356933608,15.94743306031664,-42.75897876366008,1.4057753578105885,3,1.81500244140625,1.7350025177001953,1.5500001907348633,-2.5999984741210938,1.7600021362304688,2,-0.05952753983144676,1.2162155793045832,63.75,-2.602408309587278,66.43000030517578,1.0263930504846654,67.83999633789061,-0.05952753983144676
1335,2022-03-03,61.09000015258789,64.12000274658203,60.68000030517578,63.70000076293945,1521200.0,-0.037952753502552894,-1.00583214888662,10.44000244140625,34.27344256329046,53.28521672312608,4.553764903553358,4.223424660402628,3.833935773263306,-1.2892760035020103,13.134050368659922,3.44000244140625,1.0182616144872867,-4.24499950408935,-7.6474098398359445,-0.842589168342748,-5.946204671962647,-2.5437943362160524,6.7840031433105565,5.616433917974626,-49.30068669535295,1.7012051678733,3,3.240001678466797,3.240001678466797,3.9600000381469727,-0.18999862670898438,5.240001678466797,3,-0.019315768574700076,4.3953442983623425,63.5,1.2162155793045832,63.75,-2.602408309587278,66.43000030517578,-0.019315768574700076
1336,2022-03-04,58.02000045776367,60.06999969482422,57.7599983215332,59.86000061035156,1983400.0,-0.05025371889271746,1.0442505211454227,0.7049807365140983,28.733845442618332,49.702538184086414,7.098907281434137,7.19363096016157,6.944407835896669,1.8438293044654444,14.232584285692655,3.3300018310546875,0.5925303275554796,-7.017499160766604,-11.71607113949699,-2.3189271820362123,-9.366785150131804,-4.668213171401412,9.566242718505862,2.7013198252809896,-48.00535579996031,2.349285989365195,3,4.850000381469734,4.850000381469734,7.154749870300293,2.8800010681152344,7.939998626708984,4,0.05480869148718304,-1.00583214888662,61.09000015258789,4.3953442983623425,63.5,1.2162155793045832,63.75,0.05480869148718304
1337,2022-03-07,52.6500015258789,57.99499893188477,52.06999969482422,57.7599983215332,2860400.0,-0.09255427248391568,1.1236563954652912,2.777171941245378,23.312367685135214,45.60223794889564,11.507851210412447,12.404133034753535,12.300728438475481,7.248104624428763,16.195940923110268,5.950000762939453,-0.07362454280149677,-11.882498168945325,-19.10790224897368,-4.6570940889169705,-15.495200208959496,-8.269796128931148,14.34666695910645,4.064484705653353,-45.85296708982099,3.612702040014177,3,7.375000000000014,7.375000000000014,12.954998016357429,8.250000000000007,13.61000061035157,0,0.15270649321592522,1.0442505211454227,58.02000045776367,-1.00583214888662,61.09000015258789,4.3953442983623425,63.5,0.15270649321592522
1338,2022-03-08,51.7599983215332,54.02000045776367,50.709999084472656,52.65999984741211,2658300.0,-0.016904143942108596,-1.2066675821940105,0.1761256536685688,17.78823663297966,41.03526306421808,11.240994936480824,12.974050797560537,13.140639068718883,8.153346119681991,18.019209201522596,3.3100013732910156,-0.6649714284636588,-12.147001457214358,-21.36053366915054,-2.933469245278168,-16.75376756318245,-7.540235351246267,14.04253666023925,7.8299698010327266,-38.157801557182985,4.606766105968094,3,7.585002899169929,7.585002899169929,13.976251602172852,9.140003204345703,15.560001373291016,1,0.16479912810285935,1.1236563954652912,52.6500015258789,1.0442505211454227,58.02000045776367,-1.00583214888662,61.09000015258789,0.16479912810285935
1339,2022-03-09,53.31999969482422,55.13999938964844,53.27000045776367,53.709999084472656,2195600.0,0.030139131064114144,-6.632681977423122,0.4333319204848896,21.873726815415523,37.620720204155084,8.570999464198906,11.085338428127073,11.547639673215272,6.586194124158652,19.530930045172905,3.3800010681152344,-1.328171005924844,-10.01750011444092,-20.360835051888102,0.32583482300625377,-15.189167583164505,-4.845832645717337,10.973281697218255,19.463086484653598,-21.278225073873212,5.171667468723587,3,6.025001525878913,6.025001525878913,12.462501525878906,7.5800018310546875,15.389999389648438,2,0.1335333640779428,-1.2066675821940105,51.7599983215332,1.1236563954652912,52.6500015258789,1.0442505211454227,58.02000045776367,0.1335333640779428
1340,2022-03-10,51.33000183105469,52.45000076293945,50.90999984741211,52.1500015258789,1335900.0,-0.03732179060688745,1.1690181708771665,2.1025666105872505,21.025843161832185,32.34480526743317,9.480840729583136,12.515965483644315,13.465683355725915,8.584860485053028,20.4493397263295,2.4099998474121094,-2.12051286514707,-11.24499797821045,-22.763539617163886,0.2735436607429875,-17.00426879768716,-5.485727158733731,11.604951330230804,6.623960535818211,-31.634125016193778,5.759270819476718,3,7.717498779296875,8.014999389648445,14.289999008178711,9.569999694824219,15.830001831054702,3,0.27138125478787956,-6.632681977423122,53.31999969482422,-1.2066675821940105,51.7599983215332,1.1236563954652912,52.6500015258789,0.27138125478787956
1341,2022-03-11,50.11000061035156,51.81000137329102,50.06999969482422,51.599998474121094,1500800.0,-0.02376780006201018,-1.216563078582788,1.817071241824,18.946562131304816,28.014656355188336,8.852266717069512,13.14090426320346,14.583885694038216,9.818339676449092,20.97425631934213,1.740001678466804,-2.9798133492893015,-11.659499168395996,-24.30301942125115,0.9840210844591581,-17.981259294823573,-5.337739041968419,11.602457143252643,0.5047434621858766,-33.00952488023186,6.321760126427577,3,8.094997406005852,8.91500091552735,15.285000801086426,10.790000915527344,17.959999084472656,4,0.32368790706724626,1.1690181708771665,51.33000183105469,-6.632681977423122,53.31999969482422,-1.2066675821940105,51.7599983215332,0.32368790706724626
1342,2022-03-14,49.959999084472656,51.02000045776367,49.709999084472656,50.56999969482422,1556400.0,-0.0029934449022520626,-1.3603615368753865,0.40939696974351886,18.28526996804969,24.826649425565236,7.174817376417423,12.656848983866468,14.616640762986947,9.973898523379077,21.548929388220145,1.3100013732910156,-3.738176982489655,-10.995000648498532,-24.49314546254611,2.5031441655490454,-17.74407305552232,-4.2459282414747435,10.355363702077952,4.604051306621555,-24.3175092784302,6.749072407023791,3,6.9550018310546875,8.885002136230476,15.422501564025879,10.94000244140625,19.190002441406236,0,0.3202562108327325,-1.216563078582788,50.11000061035156,1.1690181708771665,51.33000183105469,-6.632681977423122,53.31999969482422,0.3202562108327325
1343,2022-03-15,50.56999969482422,50.709999084472656,49.9000015258789,49.9000015258789,1204100.0,0.012209780254802904,-1.4179097679290962,-1.0983565550191476,20.537055809147347,22.752927801085917,5.027296036574846,11.468423587797169,13.882458916866199,9.348629058836224,22.868974289523685,0.8099975585937571,-5.11518229617397,-9.644500160217284,-23.732572084641603,4.443571764207036,-16.68853612242944,-2.6004641980051275,8.260612173435476,15.837947735137787,-12.595676376427223,7.04403596221216,3,6.345001220703125,8.275001525878913,14.965001106262207,10.330001831054688,18.09000396728517,1,0.3102630519298204,-1.3603615368753865,49.959999084472656,-1.216563078582788,50.11000061035156,1.1690181708771665,51.33000183105469,0.3102630519298204
1344,2022-03-16,53.08000183105469,53.09000015258789,50.875,50.88999938964844,1761500.0,0.049634212999359884,1.0045258553728567,3.2686692933111314,28.9992674331543,22.166908342181895,0.987638424750628,8.304410573065361,11.257473256984525,6.841630677548778,23.71391861348546,2.520000457763672,-6.274240899798372,-6.448998069763185,-20.524105280459565,7.6261091409332025,-13.486551675111372,0.5885555355850087,4.47372424747482,99.70419176409378,69.89008583613604,7.037553605348194,3,1.80999755859375,5.764999389648445,12.454998970031738,7.819999694824219,15.1199951171875,2,0.26827425343904854,-1.4179097679290962,50.56999969482422,-1.3603615368753865,49.959999084472656,-1.216563078582788,50.11000061035156,0.26827425343904854
1345,2022-03-17,53.4900016784668,53.65999984741211,52.540000915527344,52.7599983215332,1318800.0,0.007724186760902363,1.0934565445250166,0.3333344945793038,20.750115894938318,21.279827281328558,-0.6859260066890585,7.188710724342826,10.754870885444745,6.407510008131837,24.268363235143735,1.1199989318847656,-7.1377551828729935,-5.356998443603516,-19.201305037221374,8.487308150014343,-12.279151740412445,1.5651548532054136,2.9656026208947495,95.69624971872649,71.35337778374108,6.922153296808929,3,0.36249732971191406,5.354999542236335,11.907500267028809,7.409999847412109,15.64999771118164,3,0.2845391087757789,1.0045258553728567,53.08000183105469,-1.4179097679290962,50.56999969482422,-1.3603615368753865,49.959999084472656,0.2845391087757789
1346,2022-03-18,54.58000183105469,54.86999893188477,53.29999923706055,53.59000015258789,2135100.0,0.0203776428937128,1.0000048594997055,1.3561604464742953,25.526651821757724,21.525858852064392,-2.5872866982196427,5.469469994038775,9.58882767792528,5.310499762593615,24.75267504872934,1.5699996948242259,-7.919699807876732,-3.6894985198974624,-17.21454761223694,9.83555057244201,-10.452023066067198,3.0730260262722737,0.9312177382224149,94.37990098051017,72.79209765281422,6.762524546169736,3,-2.1550025939941406,4.264999389648445,11.184998512268066,6.319999694824219,11.799995422363281,4,0.23048738382227363,1.0934565445250166,53.4900016784668,1.0045258553728567,53.08000183105469,-1.4179097679290962,50.56999969482422,0.23048738382227363
1347,2022-03-21,54.4900016784668,55.540000915527344,54.290000915527344,54.56999969482422,1280400.0,-0.0016489584017691516,-4.208338300391802,-0.08080594012862058,28.58465422920466,22.725460807200502,-2.4684146430968212,4.862901221328627,9.448652869121283,5.393853358737147,25.422008559431386,1.25,-8.479844021321796,-3.1789987564086886,-16.22333214416227,9.865334631344894,-9.701165450285473,3.3431679374681025,-4.780002593994141,81.38299023599724,57.209912080164756,6.52216669387679,3,-1.8650016784667969,4.354999542236335,11.547499656677246,6.409999847412109,12.349994659423814,0,0.2492199962938142,1.0000048594997055,54.58000183105469,1.0934565445250166,53.4900016784668,1.0045258553728567,53.08000183105469,0.2492199962938142
1348,2022-03-22,55.72000122070313,55.77999877929688,54.31999969482422,54.52000045776367,1152000.0,0.022572940068790626,1.2121267292625633,-15.00038147918563,32.787617968637136,23.938115379780683,-3.4392931761841865,2.9193842506472905,7.920009648524811,4.178502922853703,25.876869211358965,1.4599990844726634,-8.643642903162963,-1.4009992599487262,-13.753956796713688,10.951958276816228,-7.577478028331207,4.7754795084337545,-5.893402099609382,98.77680787919888,70.5244193383839,6.176478768382478,3,-2.9750022888183665,3.125,10.31750011444091,5.180000305175774,12.040000915527337,1,0.2410265615749081,-4.208338300391802,54.4900016784668,1.0000048594997055,54.58000183105469,1.0934565445250166,53.4900016784668,0.2410265615749081
1349,2022-03-23,54.79999923706055,56.18999862670898,54.56000137329102,55.4000015258789,1254200.0,-0.016511162302357496,-2.0185189763877003,-0.5000015894561746,35.10185111229735,25.502116263165703,-2.5560739709222418,3.104651385104887,8.579324432158671,5.107314266249531,26.225284388685477,1.6299972534179545,-8.155696997681773,-1.7535011291503935,-13.381525071782718,9.874522813481931,-7.567513100466556,4.060510842165769,-4.735264129638672,61.91780106080016,29.529712836637074,5.814011971316163,3,-1.8500003814697266,4.045001983642585,11.01250171661377,6.100002288818359,11.299999237060561,2,0.2529197922994768,1.2121267292625633,55.72000122070313,-4.208338300391802,54.4900016784668,1.0000048594997055,54.58000183105469,0.2529197922994768
1350,2022-03-24,55.7599983215332,55.77999877929688,54.72000122070313,55.20000076293945,898500.0,0.017518231712372323,2.533334181045909,-0.9333257039679168,44.05262834543798,28.291679175847165,-3.1531850371596377,1.528359686000698,7.338950628384914,4.178402173023372,27.529016961668475,1.05999755859375,-7.402618180853892,-0.35250186920166016,-11.35075307453252,10.6457493361292,-5.85162747186709,5.14662373346377,-5.3277474029541025,85.12109356438017,46.95460520738604,5.499125602665428,3,-2.809999465942383,3.085002899169929,10.052502632141113,5.295001983642578,10.110004425048828,3,0.2230989777828769,-2.0185189763877003,54.79999923706055,1.2121267292625633,55.72000122070313,-4.208338300391802,54.4900016784668,0.2230989777828769
1351,2022-03-25,57.22000122070313,57.36999893188477,55.6500015258789,56.04999923706055,1068900.0,0.02618369697127676,1.3401366546343432,2.0892983651226285,65.14246581437283,33.49803426988307,-3.9097203642063576,-0.8095676591430845,5.625876612366348,2.740568167181216,28.39203997602084,1.7199974060058736,-6.769503705726123,1.6385007858276452,-7.904978038333887,11.181979609989178,-3.1332386262531244,6.410240197908415,-6.442285439636237,95.12994130564292,50.47487078201474,4.771739412080768,3,-3.585000991821296,1.625,8.384999275207512,4.969999313354485,8.83000183105468,4,0.20831873321653216,2.533334181045909,55.7599983215332,-2.0185189763877003,54.79999923706055,1.2121267292625633,55.72000122070313,0.20831873321653216
1352,2022-03-28,58.0099983215332,58.040000915527344,56.93000030517578,57.47000122070313,1053700.0,0.013806310450483528,2.6999879201714063,0.46153520111896706,70.84722384808398,39.088052940876025,-3.8417398590432015,-2.384993404094004,4.580000517895527,1.9909712246276996,29.201290629728504,1.1100006103515625,-5.861421499795895,2.8494979858398466,-5.323413293420806,11.0224092651005,-1.2369576537904763,6.9359536254701695,-6.704899888400881,99.19347892072815,47.81977787116111,4.0864556396303255,3,-3.5524978637695312,0.835002899169929,7.622501373291016,4.960002899169922,7.880001068115234,0,0.1442854537849183,1.3401366546343432,57.22000122070313,2.533334181045909,55.7599983215332,-2.0185189763877003,54.79999923706055,0.1442854537849183
1353,2022-03-29,59.63000106811523,60.38000106811523,58.9000015258789,59.099998474121094,1395900.0,0.02792626777202778,-2.1828067253776284,0.9814915546387671,70.96345014750575,43.7507399091373,-4.5163746256571,-4.5634526897474,2.7212138715777954,0.40395453470220133,30.58703808940555,2.370002746582024,-4.6513792266910485,4.675500679016103,-2.760280339711386,12.111281697743593,0.9576101696523551,8.393391188379852,-7.651412386743402,87.1134013861378,30.393594798990335,3.717890509363746,3,-3.170000076293938,-0.7849998474120952,6.184748649597175,3.6700000762939524,3.799999237060554,1,0.12091221097815219,2.6999879201714063,58.0099983215332,1.3401366546343432,57.22000122070313,2.533334181045909,55.7599983215332,0.12091221097815219
1354,2022-03-30,59.72000122070313,59.72999954223633,59.13000106811523,59.2400016784668,1070200.0,0.0015093099274825494,1.4000122071244114,0.9056550810799394,81.90111615353462,50.54529549342578,-3.9844463160291994,-5.218727685744668,2.4275602771635008,0.374144425075734,31.695835044765953,0.5999984741211009,-3.3157943872678217,4.954500770568856,-1.71990441862431,11.628905959762022,1.617298175972273,8.29170336516544,-6.733243052922099,88.33922499637761,24.238231399637314,3.337202594596583,3,-2.8800010681152415,-0.875,6.297498703002923,4.069999694824212,3.430000305175767,2,0.1346282778162453,-2.1828067253776284,59.63000106811523,2.6999879201714063,58.0099983215332,1.3401366546343432,57.22000122070313,0.1346282778162453
1355,2022-03-31,59.90999984741211,60.66999816894531,59.02999877929688,59.459999084472656,1653400.0,0.003181490670216336,-1.5038132372768496,0.9375024835292203,90.4290178702103,57.7566694988094,-3.540298629687662,-5.798978288220681,2.054161360732614,0.22194136750717774,32.18476814213196,1.6399993896484304,-1.9953875601771216,5.2034994125366225,-1.2528065137653073,11.659805338838552,1.975346449385654,8.431652375687591,-6.036052531590975,84.86058108060874,12.189842318561148,3.2281529631509653,3,-2.4300003051757812,-1.0649986267089773,5.926250457763672,3.9550018310546875,2.8100013732910227,3,0.10332162648096532,1.4000122071244114,59.72000122070313,-2.1828067253776284,59.63000106811523,2.6999879201714063,58.0099983215332,0.10332162648096532
1356,2022-04-01,61.20000076293945,61.22999954223633,59.63999938964844,60.47999954223633,1642300.0,0.021532313784224932,3.0769298485856256,1.6,92.38309439702921,64.84538507301212,-4.2381904048540235,-7.208088831980703,0.6467731296346031,-1.0298835577954364,31.822370670860263,1.5900001525878906,-1.0001493274335758,6.334500312805176,-0.6040131565095948,13.273013782119946,2.8652435781477905,9.803757047462561,-6.374606327680937,99.30235384605831,17.27718166610714,3.469256734657387,4,-3.4250011444091797,-2.354999542236321,3.934999465942383,2.6650009155273438,1.2199974060058594,4,0.07630722100367304,-1.5038132372768496,59.90999984741211,1.4000122071244114,59.72000122070313,-2.1828067253776284,59.63000106811523,0.07630722100367304
1357,2022-04-04,60.68999862670898,60.9900016784668,59.9000015258789,60.9900016784668,1545800.0,-0.008333368135173491,6.266593764305017,-0.4166701987877859,88.44982212099937,71.0300744232746,-3.0801404280071267,-6.392619539248891,1.0478052654652927,-0.4946621088132801,30.137436615367157,1.299999237060554,0.20422339401723377,5.422498321533197,-1.8967390472069852,12.74173569027338,1.7628796371631097,9.082117005903285,-4.839867374334013,76.82397531086511,-13.012731001381681,3.659618684370091,4,-2.7949981689453054,-2.1424980163574148,4.562503814697273,3.1750030517578196,0.6500015258789134,0,0.08831775492395488,3.0769298485856256,61.20000076293945,-1.5038132372768496,59.90999984741211,1.4000122071244114,59.72000122070313,0.08831775492395488
1358,2022-04-05,60.290000915527344,60.84000015258789,60.0099983215332,60.38000106811523,1254400.0,-0.006590834078641694,-1.5538308048945098,0.2999974568943286,82.62442123636198,76.3103599926151,-2.1944897012626328,-5.608352684244288,1.3303262481086975,-0.06832163959629867,28.119983111857298,0.8300018310546875,1.2356525167675443,4.596000480651853,-2.855573205318521,12.047574166622226,0.8702136376666658,8.32178732363704,-3.5790907367745604,57.27280451243837,-30.02211069772551,3.7257868429851864,4,-2.315000534057617,-2.2650032043457102,4.962501525878906,3.5939998626708984,1.1499977111816335,1,0.09288436538535283,6.266593764305017,60.68999862670898,3.0769298485856256,61.20000076293945,-1.5038132372768496,59.90999984741211,0.09288436538535283
1359,2022-04-06,60.43999862670898,60.93000030517578,59.4000015258789,59.9000015258789,1462600.0,0.002487936787259226,1.01315568226592,-5.999957614547161,82.2057291869215,80.54959341944662,-1.6319346322196893,-5.478472338096928,1.0898973110634316,-0.17886156494532912,26.42524089561909,1.529998779296882,2.1838699148687866,4.389998245239248,-3.2616567456278105,12.041653236106306,0.5641707498057187,8.215825740672777,-3.006034149798829,64.09087992897686,-21.22668775562221,3.825827495433528,4,-1.99999809265136,-3.5249977111816335,4.812503814697273,3.444002151489265,3.090000152587905,2,0.04947057819993894,-1.5538308048945098,60.290000915527344,6.266593764305017,60.68999862670898,3.0769298485856256,61.20000076293945,0.04947057819993894
1360,2022-04-07,65.26000213623047,66.197998046875,63.1500015258789,63.1500015258789,3190700.0,0.07974857079813846,-1.8890953927148215,3.90742951602536,86.77684973354921,82.95341385491066,-5.54585273665797,-9.698619780003035,-3.7573664798455226,-4.90990192778051,24.826665293284982,5.757999420166023,3.133987431743435,8.513501739501955,0.16648001974243698,16.86052345926148,4.339990879622192,12.687012599381717,-7.218672048868129,86.20187715972693,1.9467503061834606,4.173510859879762,4,-3.696002960205078,-7.306003570556641,0.015000343322753906,-1.2850017547607422,-1.7400016784667969,3,-0.03233221791729235,1.01315568226592,60.43999862670898,-1.5538308048945098,60.290000915527344,6.266593764305017,60.68999862670898,-0.03233221791729235
1361,2022-04-08,66.33000183105469,67.28500366210939,65.34999847412111,65.63999938964844,2049300.0,0.016395949429952372,-2.0472420131922684,0.32701528047960204,88.1935394795228,84.88078225840385,-5.797354968193467,-10.00406620529003,-4.838564049890778,-5.91063812318248,23.097569093676498,2.0250015258789205,4.166955794642959,8.772501373291014,-0.000562826445502651,17.545565573027538,4.385969273422752,13.159033473159276,-6.930000305175788,87.88837574733682,3.1348649586043678,4.386532099868261,4,-3.237499237060547,-7.832500457763665,-2.0,-2.355001449584961,-1.8800048828125,4,-0.05442485316895329,-1.8890953927148215,65.26000213623047,1.01315568226592,60.43999862670898,-1.5538308048945098,60.290000915527344,-0.05442485316895329
1362,2022-04-11,65.95999908447266,67.48999786376953,65.56999969482422,66.0,1663600.0,-0.005578211011126544,-3.682924106104448,-0.05797213622291022,84.97265353237145,86.43736041227783,-4.672404365157405,-8.826460766086953,-4.498796607791476,-5.465315729892339,21.232142711151063,1.9199981689453125,4.9513448940817,7.602498626708986,-1.1715248691745472,16.37652212259252,3.2154868787672157,11.989510374650756,-4.982997131347659,81.0877691979796,-1.813736845416102,4.387011747941768,4,-2.700000762939453,-7.3600006103515625,-3.0899982452392507,-1.519998550415039,-3.559997558593757,0,-0.05366890486147202,-2.0472420131922684,66.33000183105469,-1.8890953927148215,65.26000213623047,1.01315568226592,60.43999862670898,-0.05366890486147202
1363,2022-04-12,66.26000213623047,67.26999664306639,65.45999908447266,65.87999725341797,908200.0,0.00454825736691733,-1.967206143532508,-9.499904634751097,90.87017221361965,87.43392219673173,-4.3952463812616855,-8.31716424662362,-4.831652676397624,-5.7031377703407315,19.24544468852864,1.8099975585937358,5.273810415304084,7.118001556396486,-1.5290804006913419,15.765083513484313,2.7944605778525755,11.441542534940396,-3.9804010009765634,84.79609042864203,-0.7283302037982651,4.323540978543914,4,-3.0000038146972656,-7.660003662109375,-6.235000610351555,-4.435001373291016,-3.8400039672851562,1,-0.07425297049533841,-3.682924106104448,65.95999908447266,-2.0472420131922684,66.33000183105469,-1.8890953927148215,65.26000213623047,-0.07425297049533841
1364,2022-04-13,67.31999969482422,67.58000183105469,66.05999755859375,66.05999755859375,747600.0,0.015997547908531473,-1.4127011038383055,3.31575248955991,90.93483003397294,87.4901235482609,-4.764890995721153,-8.701782345202062,-5.92511366711021,-6.665418354106578,18.355780968209903,1.5200042724609375,5.507768430374156,7.465999221801759,-1.4211303130799138,16.353128756683432,3.022434454360919,11.9095639892426,-3.998319213867191,94.13087769030861,8.202022540607118,4.4435647674408365,4,-3.829998016357422,-8.674999237060547,-7.974998474121087,-6.174999237060547,-4.150001525878906,2,-0.08734404478268754,-1.967206143532508,66.26000213623047,-3.682924106104448,65.95999908447266,-2.0472420131922684,66.33000183105469,-0.08734404478268754
1365,2022-04-14,68.70999908447266,69.18000030517578,67.69000244140625,67.69000244140625,1428000.0,0.02064764402777186,-1.9215740539893638,0.8095197728139703,90.8896632315393,87.32418675209534,-5.336530411717945,-9.373666595309992,-7.3234432892499655,-7.940163318016488,17.8288243355828,1.8600006103515625,5.69429038193406,8.094998741149901,-1.0988882863477016,17.288885768647503,3.498055227401096,12.691942254898706,-4.536654333496102,87.72843352469887,2.841036669295974,4.596943513748803,4,-4.4199981689453125,-9.264999389648438,-9.364997863769524,-7.564998626708984,-4.729999542236328,3,-0.07538932286707556,-1.4127011038383055,67.31999969482422,-1.967206143532508,66.26000213623047,-3.682924106104448,65.95999908447266,-0.07538932286707556
1366,2022-04-18,67.16000366210939,68.88999938964844,66.88999938964844,68.44000244140625,944100.0,-0.022558513215197196,-1.1977933532311613,-1.2549048940482908,80.8913048349803,86.48435149809323,-3.187388697392855,-7.202143662727806,-5.78964480804261,-6.298404330425697,17.658465495487505,2.0,5.74558756769482,5.916003227233901,-3.260728707963338,15.09273516243114,1.3276372596352815,10.50436919483252,-1.9853278002929926,45.69903278997881,-35.834663668748924,4.58836596759862,4,-2.8700027465820455,-7.7150039672851705,-7.9637527465820455,-6.015003204345717,-3.430004119873061,0,-0.054198972690040925,-1.9215740539893638,68.70999908447266,-1.4127011038383055,67.31999969482422,-1.967206143532508,66.26000213623047,-0.054198972690040925
1367,2022-04-19,68.06999969482422,68.69999694824219,66.68399810791016,67.05999755859375,952500.0,0.013549672172341376,-1.288306076233281,-0.789064921441012,79.92908448042593,86.18486963632256,-3.285998909058179,-7.423186733483874,-6.666267191253567,-7.106581531954191,17.730484757971187,2.0159988403320312,5.752592370315654,6.146999359130859,-2.9346871546437683,15.228685872905494,1.6061561022435455,10.687842616018173,-2.094258944335948,70.16128370673601,-10.225990634027909,4.540843256887317,4,-3.779998779296875,-8.625,-9.454999923706055,-7.244998931884766,-4.4399986267089915,1,-0.05318059002220443,-1.1977933532311613,67.16000366210939,-1.9215740539893638,68.70999908447266,-1.4127011038383055,67.31999969482422,-0.05318059002220443
1368,2022-04-20,69.15000152587889,69.44000244140625,67.77999877929689,68.34999847412111,859400.0,0.015866047243963566,1.4057938965059502,0.7920805541496738,81.2458667783016,86.07821825758703,-3.3269004459518783,-7.847820424246834,-7.748659096662223,-8.05924814917985,17.987785091516457,1.6600036621093608,5.631958415105338,6.555501174926746,-2.580892158864401,15.691894508717901,1.9873045080311726,11.12369784182232,-2.533408864453122,91.42010365126903,11.54139140918906,4.5681966668955765,4,-2.854999542236314,-9.479999542236314,-11.270000457763658,-8.50500106811522,-3.370002746582003,2,-0.09761388070937138,-1.288306076233281,68.06999969482422,-1.1977933532311613,67.16000366210939,-1.9215740539893638,68.70999908447266,-0.09761388070937138
1369,2022-04-21,68.66000366210939,69.76499938964844,68.41500091552734,69.65000152587889,592400.0,-0.007086013781013811,1.2131238782542353,-1.2374926090522504,78.42757092451302,85.15052061213856,-1.7302252917038743,-6.604860640789539,-7.280979167379478,-7.392057414637435,18.477008266574725,1.3499984741210938,5.640296421143248,5.3725030899047965,-3.368580687671212,14.113586867480805,1.001961201116785,9.7430449786928,-1.976005554199233,64.13517468854747,-14.489047146565852,4.370541888788005,4,-1.1025047302246236,-8.34000396728517,-10.780002593994155,-8.015003204345717,-0.670005798339858,3,-0.09088268512003705,1.4057938965059502,69.15000152587889,-1.288306076233281,68.06999969482422,-1.1977933532311613,67.16000366210939,-0.09088268512003705
1370,2022-04-22,68.19999694824219,68.98000335693361,68.0,68.55000305175781,984100.0,-0.0066997770074553875,-1.613342285156288,0.3535422815792212,74.03844617124697,83.57773246677458,-0.9044340893610894,-5.444223407867327,-6.909380854666324,-6.764356124505042,18.902958623246928,0.980003356933608,5.893828256813457,4.29049644470215,-3.9514085963280223,12.532401485732322,0.16954392418706732,8.41144896521724,-0.8997985839843778,49.20474552599713,-25.69659304053142,4.120952520515087,4,-0.5874977111816406,-7.047496795654297,-11.332496643066406,-7.554996490478516,-0.6199951171875,4,-0.07375365109054477,1.2131238782542353,68.66000366210939,1.4057938965059502,69.15000152587889,-1.288306076233281,68.06999969482422,-0.07375365109054477
1371,2022-04-25,69.13999938964844,69.27999877929689,66.48000335693361,68.16000366210939,717700.0,0.013783027616843357,3.44445655464719,-2.7999389659080594,78.18545636014824,82.82359944763866,-1.5689078954462161,-5.739699106572232,-7.917085905173458,-7.507620415242741,19.76431716182398,2.7999954223632812,6.233158642630059,4.6344989776611385,-3.2883812000676045,12.557379155389881,0.6730588887967599,8.59593906652551,0.625,80.97410183221807,6.055057930377842,3.9614400888643715,4,-1.5275001525878906,-7.607500076293945,-12.79124927520752,-8.494998931884766,-2.5699996948242188,0,-0.07463118155862547,-1.613342285156288,68.19999694824219,1.2131238782542353,68.66000366210939,1.4057938965059502,69.15000152587889,-0.07463118155862547
1372,2022-04-26,66.37999725341797,68.70500183105469,66.36000061035156,68.69000244140625,746000.0,-0.03991903616712633,1.004271149526098,-2.3571584274036934,67.55041554900846,80.23251537379298,1.4046502490655257,-2.4458883219128467,-5.259220823423455,-4.5381073277423525,20.936350755170523,2.779998779296875,5.945640532257293,1.4559968948364315,-5.885112886044965,8.797106675717828,-2.2145579956042667,5.12655178527713,3.3193022155761724,0.5872731346627829,-73.4011255835482,3.670554890440697,4,1.532501220703125,-4.352497100830078,-10.744997024536133,-5.734996795654297,1.7300033569335938,1,-0.039921630322833246,3.44445655464719,69.13999938964844,-1.613342285156288,68.19999694824219,1.2131238782542353,68.66000366210939,-0.039921630322833246
1373,2022-04-27,66.83999633789061,67.77999877929689,66.03199768066406,66.23999786376953,637600.0,0.00692978462648175,-2.440950972073108,-0.2597390158433373,68.12003114830769,77.69753771983017,1.1572752096423358,-2.464387661767603,-5.790070497731946,-4.828820946676814,22.199824235463048,1.7480010986328267,5.51201154814251,1.5554962158202983,-5.3883674347144535,8.49935986635505,-1.9164356094470776,5.027428041087674,2.725731176757833,21.644743833947448,-51.38164448548528,3.471931825267374,4,1.0585021972656392,-4.797496795654283,-11.104995727539048,-6.194995880126939,1.3300018310547017,2,-0.04802506651179583,1.004271149526098,66.37999725341797,3.44445655464719,69.13999938964844,-1.613342285156288,68.19999694824219,-0.04802506651179583
1374,2022-04-28,67.76000213623047,67.98000335693361,66.44000244140625,67.44000244140625,778100.0,0.013764300549764075,3.05262259699833,0.5333341810460053,59.08429587835565,74.16360801392086,0.3422373739514626,-2.8998498869069635,-6.817152710640173,-5.587162618749602,23.559706599320112,1.540000915527358,5.22195728694777,2.0735019683837947,-4.430978800561377,8.57798273732896,-1.178738416088791,5.3257423528563805,1.5937015883789059,53.20208962656358,-17.40761260521471,3.2522403844725827,4,0.13849639892578125,-5.597501754760742,-11.965002059936523,-7.115001678466797,1.2200012207031392,3,-0.029220827841073715,-2.440950972073108,66.83999633789061,1.004271149526098,66.37999725341797,3.44445655464719,69.13999938964844,-0.029220827841073715
1375,2022-04-29,66.09999847412111,68.48000335693361,65.76999664306639,67.87999725341797,930600.0,-0.024498282316637865,-1.2213147559846886,-5.562501490117496,49.19859534208636,70.64219584804376,1.7802950203696781,-0.7929865309794053,-5.2966833095128365,-3.7872381821937395,24.50315214148444,2.710006713867216,4.788912921230278,0.1039983749389819,-5.804986818847993,6.012983568725957,-2.8504942219545057,3.0584909718324695,3.054402887851552,9.40175584648263,-56.58415963207061,2.954492596893487,4,1.667499542236314,-3.8574981689453267,-10.202498435974135,-5.904998779296889,2.9500045776367045,4,0.028593032273493524,3.05262259699833,67.76000213623047,-2.440950972073108,66.83999633789061,1.004271149526098,66.37999725341797,0.028593032273493524
1376,2022-05-02,65.87000274658203,66.98000335693361,64.51000213623047,66.58999633789061,1019100.0,-0.003479511843394678,2.293318210254828,0.4044910590292613,49.68333463979718,67.2815569768628,2.020542237434924,-0.2057354709693584,-5.179533386497823,-3.442466654114469,25.046975463760468,2.470001220703139,4.24826824814572,-0.35949745178223225,-5.8227781968085,5.103783293244028,-3.091137824295359,2.3721429207309015,3.0136462378781204,32.419563987800245,-30.34838902290047,2.7316403725131315,5,1.2674980163574219,-3.1625022888183594,-9.972502708435059,-5.6750030517578125,2.399993896484361,0,0.0259602097035192,-1.2213147559846886,66.09999847412111,3.05262259699833,67.76000213623047,-2.440950972073108,66.83999633789061,0.0259602097035192
1377,2022-05-03,66.05000305175781,66.36499786376953,65.01000213623047,65.91000366210939,1050100.0,0.002732659749055788,2.5195196385398915,-0.1944453274840629,49.254794090334386,63.72699334486644,1.7029563250070794,0.03837916734633495,-5.484542632310593,-3.5155385599104463,25.62018767412269,1.3549957275390625,3.5823280669187483,-0.4474973678588867,-5.252866789258249,4.357872053540476,-2.850182078558575,1.9551873428408015,2.4300003051757955,38.79094312355373,-20.315236880063466,2.402684710699683,5,1.0874977111816406,-2.702503204345703,-9.810002326965332,-6.27000427246093,1.3699951171875,1,0.007872772430592256,2.293318210254828,65.87000274658203,-1.2213147559846886,66.09999847412111,3.05262259699833,67.76000213623047,0.007872772430592256
1378,2022-05-04,65.88999938964844,66.23000335693361,64.11000061035156,66.0,1021200.0,-0.0024224625997971705,6.4385105471674695,-0.7857220708447664,44.57922966889377,59.96606653868651,1.5107716487079301,0.6739873659958562,-5.459787416560161,-3.2430225206792187,26.053591117703828,2.1200027465820455,3.1457941262956552,-0.8875009536743192,-4.725071205366731,2.9500692980181,-2.8062860795205324,1.031284172171894,2.193003845214861,40.73221191197382,-13.367584507905363,1.9187851258462083,5,0.8050003051757812,-1.5574989318847656,-9.238748550415039,-6.110000610351555,0.69000244140625,2,0.033692536671231066,2.5195196385398915,66.05000305175781,2.293318210254828,65.87000274658203,-1.2213147559846886,66.09999847412111,0.033692536671231066
1379,2022-05-05,63.43000030517578,65.26999664306639,62.75,65.23000335693361,1121500.0,-0.0373349386441052,1.6808622886686888,16.363573311138982,31.48669297539756,55.23809396136991,3.521164696604231,3.5515658596607125,-3.149324653885728,-0.6891024188795214,27.02593694345764,3.1399993896484375,2.5990603116415656,-3.497000122070318,-6.418708844165863,-0.5752913999747733,-4.9578544831180835,-2.036145761022553,4.176242614746116,11.86736312035393,-36.40977855840586,1.4608543610477707,5,2.5849990844726562,0.967498779296875,-5.777499198913574,-3.8655014038085938,1.7200012207031108,3,0.07472801262753204,6.4385105471674695,65.88999938964844,2.5195196385398915,66.05000305175781,2.293318210254828,65.87000274658203,0.07472801262753204
1380,2022-05-06,63.1500015258789,63.47999954223633,61.790000915527344,62.90999984741211,1030600.0,-0.004414295726781425,2.7555620546859436,-0.1333340397575502,34.56505740834592,50.39138296672522,3.363161046646816,3.863465524566813,-2.974585395397888,-0.31138651462867273,26.43008129128759,1.6899986267089844,1.859403853813177,-3.671498870849611,-6.974194614745393,-0.36880312695382855,-5.322846742797502,-2.0201509989017197,3.776367385253927,26.204238354520974,-21.47373648257193,1.65134787194789,5,2.0974998474121165,1.247497558593757,-5.307500839233391,-3.7500038146972656,0.9999999999999929,4,0.09231990008211755,1.6808622886686888,63.43000030517578,6.4385105471674695,65.88999938964844,2.5195196385398915,66.05000305175781,0.09231990008211755
1381,2022-05-09,62.72000122070313,63.08000183105469,61.4000015258789,62.52000045776367,1300300.0,-0.006809189149418304,2.6521667019110917,0.8333306842565908,28.61714214621702,46.065463699748385,3.114206946241133,4.225805980924754,-2.7621069211393063,0.21290648746403207,25.58028476015224,1.75,1.1358775668107484,-3.9209991455077997,-7.697412523864266,-0.14458576715134086,-5.809205834686033,-2.0327924563295667,3.3845488111328237,26.586116182011764,-17.494070552301935,1.8882066891782305,5,2.220001220703118,1.8624992370605398,-4.5575008392334055,-3.6825027465820384,2.400001525878899,0,0.10092477212779816,2.7555620546859436,63.1500015258789,1.6808622886686888,63.43000030517578,6.4385105471674695,65.88999938964844,0.10092477212779816
1382,2022-05-10,62.41999816894531,64.55000305175781,61.43000030517578,63.209999084472656,798300.0,-0.004783211829064715,-1.2527122943572708,-3.9499895096223967,21.312904193038364,40.86467181582957,3.1216902457209414,4.4765163215327135,-2.642141250060952,0.6016248786759775,24.345557727052068,3.1200027465820312,0.49796544116362895,-4.044002151489252,-8.260952458838133,0.1729481558596362,-6.1524773051637,-1.9355269978148044,2.837733131818368,21.117934914813077,-16.27288935749732,2.108475153674443,5,2.5200042724609375,2.1625022888183594,-4.109997749328613,-3.509998321533203,1.2900009155273438,1,0.09371993985465266,2.6521667019110917,62.72000122070313,2.7555620546859436,63.1500015258789,1.6808622886686888,63.43000030517578,0.09371993985465266
1383,2022-05-11,61.34000015258789,63.75,61.209999084472656,62.83000183105469,1187500.0,-0.01730211547642646,-1.9028518614592167,1.8860758882439859,20.2922388058777,36.55444325222092,3.7319192385752586,5.448361480676951,-1.672044628087903,1.7644796984768192,23.139472837693443,2.5400009155273438,-0.38476517562207846,-4.878000068664548,-9.678682552701687,-0.07731758462740856,-7.278341310683118,-2.4776588266459783,3.223339788696535,3.201998677069721,-29.533287448443655,2.4003412420185684,5,3.5050010681152344,3.2425003051757812,-3.1187496185302734,-2.4949989318847585,4.119998931884766,2,0.09911962832137222,-1.2527122943572708,62.41999816894531,2.6521667019110917,62.72000122070313,2.7555620546859436,63.1500015258789,0.09911962832137222
1384,2022-05-12,61.43999862670898,62.16999816894531,60.59000015258789,61.0099983215332,1098500.0,0.001630232700885692,-1.4881924294579512,-0.28859048374914714,21.739162330216573,33.50339513979094,2.9515356374650494,5.149267101564455,-1.874988953988641,1.7356676356015655,21.885061791713493,1.5799980163574219,-0.9670750830021433,-4.484001541137708,-9.702537315899498,0.734534233624089,-7.093269428518603,-1.8747336537568131,3.1100044250488352,21.464592217830436,-8.80789529429908,2.609267887380897,5,2.345003128051772,3.1425018310546946,-3.4399995803832937,-2.594997406005845,5.6499977111816335,3,0.08365890819065336,-1.9028518614592167,61.34000015258789,-1.2527122943572708,62.41999816894531,2.6521667019110917,62.72000122070313,0.08365890819065336
1385,2022-05-13,63.52999877929688,63.597999572753906,61.7599983215332,61.7599983215332,1249100.0,0.03401693032719799,-1.0768370348818415,4.116277212966497,28.60413011281142,31.161261303459188,0.5125425986467533,2.794575988031731,-3.9680781095071964,-0.28639695171461454,19.866202021922074,2.158000946044929,-1.5937457030112512,-2.1350013732910114,-7.285067939668856,3.0150651930868264,-4.710034656479927,0.4400319098979111,0.22800369262694886,74.24233520953383,48.30198038305404,2.5750332831889198,5,-0.05249977111817117,1.647500991821282,-5.852498054504402,-4.68499755859375,4.690002441406229,4,0.0254998076138786,-1.4881924294579512,61.43999862670898,-1.9028518614592167,61.34000015258789,-1.2527122943572708,62.41999816894531,0.0254998076138786
1386,2022-05-16,63.52000045776367,64.56999969482422,63.06999969482422,63.47000122070313,1048400.0,-0.00015737953290295703,-2.5294022609874207,0.02824814922574184,36.196932557580375,29.710387799819856,0.1722511812946621,2.653962248597338,-3.8623782528873676,-0.2418415532187268,18.320760881625265,1.5,-2.0918120044283057,-1.9629995346069364,-7.147767484792027,3.221768415578161,-4.555383509699482,0.6293844404856088,-2.9300003051757812,73.6181065872545,42.63371631921841,2.592383975092548,5,-0.10999870300292258,1.6574993133544922,-3.7610015869140625,-4.67499923706054,5.679996490478516,0,0.009918152764090804,-1.0768370348818415,63.52999877929688,-1.4881924294579512,61.43999862670898,-1.9028518614592167,61.34000015258789,0.009918152764090804
1387,2022-05-17,64.44999694824219,64.61000061035156,62.90999984741211,64.11000061035156,1024400.0,0.014641002578343665,4.151488879641189,6.8000305180447596,38.96584032518273,29.08667787274085,-1.1271008276517023,1.5166166055934127,-4.510775807600751,-1.1278498153439784,16.778349030863467,1.7000007629394531,-2.30761806588977,-0.8520029067993136,-5.907649997381597,4.20364418378297,-3.3798264520904553,1.6758206384918282,-3.7803968048095697,96.01980985349476,61.21627354378213,2.5278235452911417,5,-1.5199985504150462,0.7275028228759766,-3.6549949645996094,-5.604995727539055,7.4600067138671875,1,0.010395746005665618,-2.5294022609874207,63.52000045776367,-1.0768370348818415,63.52999877929688,-1.4881924294579512,61.43999862670898,0.010395746005665618
1388,2022-05-18,62.4000015258789,63.9900016784668,61.7400016784668,63.5099983215332,1664600.0,-0.03180753327280339,1.1739093577866684,-3.2647316219370106,27.591954682895107,28.653929173573907,0.4199375621976884,3.1990051544978044,-2.168504762270807,0.9418860823850466,14.910539044586264,2.7099952697753906,-2.58963120728329,-2.5644983291626104,-7.436422148680528,2.3074254903552998,-5.000460238921569,-0.1285364194036518,-1.5727853637695262,45.02490465630228,12.030289336911238,2.4359619097589564,5,0.19999885559082742,2.777498245239265,-1.4700031280517507,-3.555000305175767,10.269996643066413,2,0.020993550105130376,4.151488879641189,64.44999694824219,-2.5294022609874207,63.52000045776367,-1.0768370348818415,63.52999877929688,0.020993550105130376
1389,2022-05-19,62.41999816894531,63.25,61.43999862670898,61.6500015258789,1192000.0,0.0003204590156640208,-2.042012873775428,-0.6936926719797668,32.1705142678025,28.38786882462464,0.2699987446445533,2.832792238860449,-1.9402585306199711,0.9419466033930632,12.899513900562209,1.8100013732910227,-2.908463686360932,-2.232501411437994,-6.90301710718164,2.438014284305652,-4.567759259309824,0.10275643643382892,-1.4414706289062522,30.9147927128499,-4.854965405436008,2.3352578478718233,5,0.18000221252441406,2.7575016021728516,-1.489999771118164,-3.5749969482421804,9.290000915527344,3,0.04870235508977916,1.1739093577866684,62.4000015258789,4.151488879641189,64.44999694824219,-2.5294022609874207,63.52000045776367,0.04870235508977916
1390,2022-05-20,63.16999816894531,63.18000030517578,61.94499969482422,63.02999877929688,848300.0,0.012015380038462364,14.437154300972725,0.18181818181817092,37.54609137405964,29.379974294384933,-0.5329073324064808,1.7777837427654362,-2.3640289659408467,0.2090640257798313,11.036848859294768,1.2350006103515625,-3.15322120114066,-1.2310014724731388,-5.631077633987573,3.1690746890412953,-3.431039553230363,0.9690366082840782,-2.04621170609375,54.5740839016267,17.621267247998638,2.200038080757218,5,-0.5699977874755859,2.0075016021728516,-2.102497100830078,-4.32499694824218,8.860000610351562,4,0.06205474564779068,-2.042012873775428,62.41999816894531,1.1739093577866684,62.4000015258789,4.151488879641189,64.44999694824219,0.06205474564779068
1391,2022-05-23,63.97999954223633,64.98999786376953,63.20000076293945,64.11000061035156,907200.0,0.012822564457334762,-1.1183414856565008,-0.9285831062670771,40.97643698975886,31.56481127179832,-1.2799862509358846,0.5917253203093651,-2.792332037809871,-0.5859615507113887,10.009874658094493,1.8199996948242188,-2.967788884526925,-0.16300010681152344,-3.956374555903963,3.630374342280909,-2.059687331357736,1.7336871177346964,-2.716764513484769,71.54933694099903,33.39027958311493,1.8966872245462179,5,-1.1900005340576172,1.197500228881836,-2.112499237060547,-4.534999847412109,7.479999542236328,0,0.06627073630514402,14.437154300972725,63.16999816894531,-2.042012873775428,62.41999816894531,1.1739093577866684,62.4000015258789,0.06627073630514402
1392,2022-05-24,63.72999954223633,63.974998474121094,62.57300186157226,63.97000122070313,689500.0,-0.00390747111267109,10.216144045166761,1.8461515889551297,40.657428884354836,33.827610169406896,-0.9215293771220772,0.6672237331200961,-2.1508332287604333,-0.3280356377542688,8.875258776124886,1.4069976806640696,-2.840693992044052,-0.28050022125243856,-3.927165966983978,3.3661655244790936,-2.103833094118201,1.542832651613331,-2.243158743383688,64.5070819064035,25.57165605685627,1.8233328728657663,5,-0.9400005340576172,1.447500228881836,-1.8624992370605469,-4.284999847412109,7.930004119873047,1,0.08583080880740757,-1.1183414856565008,63.97999954223633,14.437154300972725,63.16999816894531,-2.042012873775428,62.41999816894531,0.08583080880740757
1393,2022-05-25,63.63000106811523,64.10500335693361,62.84000015258789,63.52000045776367,980200.0,-0.0015690957922387394,1.3867868170465378,-0.458332671064091,51.08696238080603,37.088476841694614,-0.516889863776747,0.542206201058157,-1.672091230792411,-0.2263604547766107,7.892390350016093,1.2650032043457173,-2.592306984977519,-0.21999893188477415,-3.61627669162538,3.176278827855839,-1.9181378117550807,1.4781399479855324,-1.9329708453675707,61.690222875078724,18.532330870125172,1.6981388798703054,5,-0.41500282287596946,1.5474987030029368,-1.762500762939446,-4.1850013732910085,9.770000457763679,2,0.1301273370266094,10.216144045166761,63.72999954223633,-1.1183414856565008,63.97999954223633,14.437154300972725,63.16999816894531,0.1301273370266094
1394,2022-05-26,65.77999877929689,66.12000274658203,63.86000061035156,63.86000061035156,833900.0,0.03378905665709664,-1.3541711370192882,17.454431960051195,61.87895641865935,40.785679764566595,-2.2199705803997816,-1.8590484721606515,-3.4914706367050456,-2.370784517036114,7.1130379403327195,2.490001678466804,-2.164410557616222,2.0289989471435703,-0.9808304017277436,5.038828296014891,0.5240842727079098,3.533913621579231,-3.885390498087922,91.85619835314877,44.6306944195143,1.504914674435659,5,-1.9999980926513814,-0.6024990081787251,-2.797496795654311,-6.204998016357436,7.749999999999986,3,0.1047430756690273,1.3867868170465378,63.63000106811523,10.216144045166761,63.72999954223633,-1.1183414856565008,63.97999954223633,0.1047430756690273
1395,2022-05-27,67.98999786376953,68.11499786376953,66.41999816894531,66.55999755859375,761000.0,0.03359682465011238,1.0178564130044823,0.7447925359018931,70.50585029861539,44.597781735792715,-4.169225753301397,-4.132045708025302,-5.351571942946762,-4.552402715785462,6.968228184403383,2.334999084472642,-1.5272318355792294,4.144498062133792,0.7323433122421079,7.556652812025469,2.438420687187957,5.850575437079634,-5.757358025330717,97.74449494459324,45.92920699223832,1.706077374945839,5,-3.2124996185302734,-3.0549983978271484,-4.051248550415039,-8.252498626708984,6.790000915527344,4,0.05471394819215658,-1.3541711370192882,65.77999877929689,1.3867868170465378,63.63000106811523,10.216144045166761,63.72999954223633,0.05471394819215658
1396,2022-05-31,67.58000183105469,68.34999847412111,66.98000335693361,67.56999969482422,1802900.0,-0.006030240411778576,-1.3025228401988047,0.006994499367774085,69.90745810006527,48.03573926633521,-3.489736905943303,-3.781238349201004,-4.624367526425182,-4.1132476842761605,7.552377814374115,1.3699951171875,-0.8918768238086159,3.6490020751953125,-0.05035743030468609,7.348361580695304,1.7993223224453203,5.498681827945312,-4.759126190082803,86.67133296575203,29.69357212567141,1.849679752749997,5,-2.6850032806396484,-2.6450023651123047,-3.1975021362304688,-7.842502593994141,7.3600006103515625,1,0.06584783704751707,1.0178564130044823,67.98999786376953,-1.3541711370192882,65.77999877929689,1.3867868170465378,63.63000106811523,0.06584783704751707
1397,2022-06-01,66.56999969482422,67.92800140380861,66.08999633789061,67.66000366210939,895800.0,-0.014945281279444278,1.26076960252999,-108.97711670480692,70.28707342430411,52.779641348713994,-2.399746382304457,-2.8778297578836174,-3.2994517519209126,-3.1547092456637387,7.980778576905364,1.8380050659179972,-0.4700955631239765,2.6130001068115263,-1.1557247774045578,6.38172499102761,0.7286376647034842,4.497362548919568,-3.0856293138744277,67.69511213205624,3.753351165135612,1.8843624421080436,6,-1.6750011444091797,-1.9224987030029297,-1.9975004196166992,-6.832500457763672,8.05999755859375,2,0.0734565031104939,-1.3025228401988047,67.58000183105469,1.0178564130044823,67.98999786376953,-1.3541711370192882,65.77999877929689,0.0734565031104939
1398,2022-06-02,68.11000061035156,68.13999938964844,65.98000335693361,66.94999694824219,1089300.0,0.023133557497178048,2.54097355979686,-1.0642196697673953,73.27288907629638,57.34657188299109,-3.4024046866857987,-4.472282407102753,-4.539803875148728,-4.776381768907051,8.951613041149763,2.1599960327148295,-0.15372090147975825,4.042000961303714,-0.0805971831664749,8.164599105773895,1.9807018890686265,6.103300033538808,-4.041754858221211,94.65483345312647,24.293227206357855,2.0612990722350917,6,-2.9625015258789062,-3.5749988555908203,-3.1400012969970703,-8.372501373291016,6.05999755859375,3,0.05212161239091628,1.26076960252999,66.56999969482422,-1.3025228401988047,67.58000183105469,1.0178564130044823,67.98999786376953,0.05212161239091628
1399,2022-06-03,68.16999816894531,68.74500274658203,67.55999755859375,67.61000061035156,802000.0,0.0008808920577902946,-2.590904887409257,0.48275499197600696,68.86181655556463,60.826096903158316,-2.8619547045445444,-4.383719246163672,-4.263618404233526,-4.89138709453249,9.465167970696706,1.1850051879882812,0.0883572658479892,3.8649986267089815,-0.6312241891263142,8.361221442544277,1.6168872187913337,6.113110034626629,-3.587942090176071,79.2041698168392,8.947894505596167,2.2481114079176474,6,-2.510995864868164,-3.5024967193603516,-3.1994991302490234,-8.432498931884766,5.010002136230469,4,0.07672001609816848,2.54097355979686,68.11000061035156,1.26076960252999,66.56999969482422,-1.3025228401988047,67.58000183105469,0.07672001609816848
1400,2022-06-06,68.98000335693361,69.27999877929689,67.93000030517578,68.61000061035156,661700.0,0.011882135979831787,1.7835203989333985,0.660722070844712,70.8397263548959,64.14424016595132,-3.085627027734958,-4.990422353510873,-4.752045240594143,-5.7648624207240715,9.645427932439235,1.349998474121108,0.7229577044655144,4.383503723144543,-0.533668920344553,9.300676366633645,1.9249174013999948,6.8420900448890904,-3.815134744670573,90.90921701496057,20.207472433176065,2.45858632174455,6,-3.0535030364990376,-4.045003890991225,-3.9495038986206197,-9.242504119873061,4.9699935913085795,0,0.06596107858707323,-2.590904887409257,68.16999816894531,2.54097355979686,68.11000061035156,1.26076960252999,66.56999969482422,0.06596107858707323
1401,2022-06-07,69.05000305175781,69.37999725341797,68.05999755859375,68.08000183105469,712500.0,0.0010147824212474177,-1.6138355088228185,2.621605460131454,68.79088959808513,67.27018024525469,-2.6382561868431793,-4.8084086582134375,-4.540090390503821,-5.890585995958645,9.678065258683798,1.3199996948242188,1.3065143244806166,4.137003326416021,-1.0774964491269685,9.351503101959011,1.5297534386445193,6.744253214187516,-3.226713612769359,90.29427076321006,21.853449461812474,2.6072498877714962,6,-2.940004348754883,-4.065004348754883,-4.045003890991211,-9.312503814697266,4.549995422363281,1,0.08298327985943788,1.7835203989333985,68.98000335693361,-2.590904887409257,68.16999816894531,2.54097355979686,68.11000061035156,0.08298327985943788
1402,2022-06-08,68.26999664306639,69.26999664306639,68.01999664306639,68.66000366210939,772900.0,-0.011296254514380655,-1.8089666109467193,-0.4020685858109464,76.75476054692378,70.12215781926777,-1.2812648416383468,-3.7604646893630473,-3.5068477517939556,-5.174757973345308,10.522804640710433,1.25,1.8034157121257124,3.0644969940185405,-2.2170604917089776,8.346054479746051,0.42371825115478146,5.7052757368822995,-1.806499797480626,67.35286461839439,-3.8826149429039134,2.6407787428637555,6,-1.6499977111816264,-3.2849979400634624,-3.3474960327148295,-8.532497406005845,4.880004882812514,2,0.09770039733870806,-1.6138355088228185,69.05000305175781,1.7835203989333985,68.98000335693361,-2.590904887409257,68.16999816894531,0.09770039733870806
1403,2022-06-09,67.41999816894531,68.66999816894531,67.31999969482422,68.05999755859375,842600.0,-0.012450542198868098,-2.214296094459582,1.640994542146636,71.18643519865513,71.15632212815619,0.1820233964096616,-2.5630205985147114,-2.460494442427006,-4.392775740508938,11.133812670864156,1.3499984741210938,2.2207292227137145,1.9104986190795898,-3.128593478552986,6.949590716712166,-0.6090474297367052,4.430044667895878,-0.43153124994975656,4.854300613315161,-68.52864867796636,2.519546048816289,6,0.26000213623046875,-2.434999465942383,-2.1774978637695312,-7.682498931884766,7.25,3,0.10694154969279857,-1.8089666109467193,68.26999664306639,-1.6138355088228185,69.05000305175781,1.7835203989333985,68.98000335693361,0.10694154969279857
1404,2022-06-10,66.58000183105469,67.26000213623047,66.0,66.19999694824219,1056800.0,-0.012459156937170368,-2.2307797644665284,-0.5937581956464726,64.33979746491053,70.47120514663342,1.2822795394055788,-1.389441442354837,-1.4327571065994107,-3.6070504606088036,11.180922820821726,1.4199981689453125,2.679927460853378,0.8135021209716768,-3.8629402801756783,5.489944522119025,-1.5247190796019936,3.1517233215453544,2.7999954223632812,17.159831430873794,-56.18151174138001,2.338221200573675,6,1.0999984741210938,-1.5950031280517578,-1.0662517547607422,-6.842502593994141,8.029998779296875,4,0.11399813951868132,-2.214296094459582,67.41999816894531,-1.8089666109467193,68.26999664306639,-1.6138355088228185,69.05000305175781,0.11399813951868132
1405,2022-06-13,65.15000152587889,65.94499969482422,64.20999908447266,65.26000213623047,1507300.0,-0.02147792529060588,1.3446021877867476,-0.28947157083203223,54.67626754844827,68.7788506408982,2.533483843804646,0.1772351868035429,0.1661131199722803,-2.229170194335623,11.813606379772787,2.3700027465820312,3.002536907814772,-0.6974983215332173,-5.265699681880051,3.870703038813616,-2.981599001706627,1.5866023586401994,4.1623957824707105,18.18187184383467,-53.09820342015887,2.2841006801734163,6,1.6449966430664205,-0.16500282287596235,0.056247711181654836,-5.412502288818345,10.01999664306642,0,0.12325400753992644,-2.2307797644665284,66.58000183105469,-2.214296094459582,67.41999816894531,-1.8089666109467193,68.26999664306639,0.12325400753992644
1406,2022-06-14,64.15000152587889,65.15000152587889,63.43500137329102,65.15000152587889,1313600.0,-0.015349193807812522,2.4300003051757386,9.09085864890991,51.58371808750727,66.70070004792078,3.347831835729437,1.2931539562580525,1.2852577382278838,-1.2604902132828784,12.240527638228297,1.7150001525878693,3.0084342394847994,-1.728998374938982,-6.237927632866089,2.7799308829881184,-3.9834630039025285,0.5254662540245647,4.958299853515626,12.253654365265575,-57.40944747953999,2.25446462896355,6,2.2574977874756,0.8349971771240376,0.6724987030029439,-4.412502288818345,10.799995422363295,1,0.15276687746312612,1.3446021877867476,65.15000152587889,-2.2307797644665284,66.58000183105469,-2.214296094459582,67.41999816894531,0.15276687746312612
1407,2022-06-15,65.12000274658203,65.97000122070311,64.22499847412111,64.80000305175781,933400.0,0.015120829269377856,-1.374139103266095,-0.31999969482421875,55.27247546296736,64.70065409088421,2.4032452498815644,0.3962368193803627,0.46457054727025593,-2.2481859246191718,12.618840454956104,1.8199996948242188,2.7002123072168303,-0.7924974441528292,-5.266543919569273,3.6815490312636143,-3.029520681861044,1.4445257935553926,3.64790063244628,32.187247462878545,-36.89462032558151,2.2370232377082213,6,1.287496566772461,-0.13500404357910156,-0.3587512969970703,-5.382503509521484,9.739997863769531,2,0.13022105911972126,2.4300003051757386,64.15000152587889,1.3446021877867476,65.15000152587889,-2.2307797644665284,66.58000183105469,0.13022105911972126
1408,2022-06-16,63.709999084472656,64.11000061035156,62.61999893188477,64.08999633789061,953200.0,-0.021652389475419365,6.095148135365115,-1.1874925494122532,42.270356199663226,61.74604738467295,3.4905395588852883,2.012601364081476,2.023477499872328,-0.8650538997799515,13.35974810781072,2.5000038146972585,2.3729975123189035,-2.2680009841919,-6.560190854107532,2.0241888857237242,-4.414095919149716,-0.12190604923408443,4.737930174211414,23.491366375933108,-40.945408038737455,2.1460949349578122,6,2.289999008178711,1.2749996185302734,1.0512523651123047,-3.9724998474121094,11.44000244140625,3,0.14817144211365973,-1.374139103266095,65.12000274658203,2.4300003051757386,64.15000152587889,1.3446021877867476,65.15000152587889,0.14817144211365973
1409,2022-06-17,65.45999908447266,65.63999938964844,63.63000106811523,63.81000137329102,2530200.0,0.02746821574553282,1.000000000000007,-4.3421306242095925,40.21656138148014,58.34347349873786,1.470319838745766,0.5291582402014114,0.44095039216811927,-2.618290420944419,13.712740835302151,2.0099983215332102,2.1429539363028596,-0.6700010299682617,-4.634464573688888,3.2944625137523644,-2.652232801828575,1.3122307418920514,2.521695748067472,84.77606603635039,23.538256049473418,1.9822317718603146,6,0.5399990081787109,-0.47500038146972656,-0.7462482452392578,-5.722499847412109,11.680000305175781,4,0.14069659659768163,6.095148135365115,63.709999084472656,-1.374139103266095,65.12000274658203,2.4300003051757386,64.15000152587889,0.14069659659768163
1410,2022-06-21,67.08999633789061,67.30999755859375,65.30999755859375,66.52999877929689,1462900.0,0.024900661109306332,3.0,0.33939293054696634,48.26853294656187,56.06321164856862,-0.5095539793819341,-0.8349112073704674,-1.1545672230473087,-4.237607916667194,14.257789226701062,2.0,1.7313712483942965,0.76399631500243,-2.964902918637719,4.492895548642579,-1.1004533018176375,2.6284459318224975,0.46276282259708523,95.30914104216878,35.748151163063724,1.8644496168200735,6,-1.1449985504150249,-1.6799983978271342,-2.9062452316284038,-7.352497100830064,13.060005187988295,1,0.11208830947891801,1.000000000000007,65.45999908447266,6.095148135365115,63.709999084472656,-1.374139103266095,65.12000274658203,0.11208830947891801
1411,2022-06-22,68.22000122070311,69.63999938964844,66.36000061035156,66.55999755859375,1269100.0,0.016843120353165153,-2.184468608337531,2.9643051771118416,55.781360019974294,53.7328338122409,-1.9776467940304059,-1.7191190028656678,-2.270745382481678,-5.348177949119155,15.013368627020235,3.279998779296875,1.4479161065621184,1.6820011138915874,-1.966557842304539,5.3305600700877065,-0.14227836420647577,3.5062805919896505,-5.600002288818338,79.77210717451021,20.36262536445298,1.8242794780980607,6,-2.0900020599365092,-2.6800022125244,-3.8925018310546733,-8.482501983642564,11.440002441406264,2,0.1018762360580705,3.0,67.08999633789061,1.000000000000007,65.45999908447266,6.095148135365115,63.709999084472656,0.1018762360580705
1412,2022-06-23,69.19999694824219,69.59999847412111,67.44999694824219,68.43000030517578,1491500.0,0.01436522588688649,1.7388559793568639,0.4638523761375166,53.97518528123014,51.820472710304784,-3.1422946246099457,-2.3908865966324697,-3.2133135542328546,-6.310028121617982,16.15267196116151,2.1500015258789205,1.0556736433334493,2.3884969711303654,-1.1932471821244235,5.970241124385161,0.597624894502971,4.17936904775776,-6.439598007202143,93.7321593630434,37.17897531976383,1.790872076627398,6,-3.069997787475586,-3.6599979400634766,-4.906246185302734,-9.46249771118164,11.400001525878906,3,0.08309248921355716,-2.184468608337531,68.22000122070311,3.0,67.08999633789061,1.000000000000007,65.45999908447266,0.08309248921355716
1413,2022-06-24,71.91000366210938,72.93000030517578,69.69999694824219,69.81999969482422,3622900.0,0.03916194845924803,-1.7725238131100627,2.714302700024771,61.430323549437105,51.497197830807735,-5.753451680523241,-4.689187790988058,-5.8633019971159115,-8.988660892396567,17.65560447329822,3.7300033569335938,0.755970602756534,4.684503555297852,0.7539989547156694,8.61500815588004,2.7192512550067534,6.64975585558895,-9.01201271209716,89.032293260824,33.884269734509196,1.9652523002910942,6,-4.135004043579102,-4.725004196166992,-7.856254577636719,-12.172504425048828,9.449996948242188,4,0.04102345707147537,1.7388559793568639,69.19999694824219,-2.184468608337531,68.22000122070311,3.0,67.08999633789061,0.04102345707147537
1414,2022-06-27,72.66999816894531,72.88999938964844,71.37000274658203,71.80000305175781,1160200.0,0.010568689586041513,1.3206098867819038,0.4162648161465425,61.312058976931674,52.23450798952812,-6.2119903341564395,-5.171689816468472,-6.587381701325455,-9.718611083354972,18.273541681058624,1.5199966430664062,0.44151319059311334,5.0999980926513615,0.5448021940745491,9.655193991228181,2.8224001433629553,7.377596041939768,-9.370726844726555,96.58789970453628,44.064724903707834,2.2775979492884084,6,-4.894998550415039,-5.48499870300293,-8.781248092651367,-12.932498931884766,9.080001831054688,0,0.03412692196810041,-1.7725238131100627,71.91000366210938,1.7388559793568639,69.19999694824219,-2.184468608337531,68.22000122070311,0.03412692196810041
1415,2022-06-28,71.70999908447266,73.9800033569336,71.54000091552734,73.69999694824219,1096400.0,-0.013210390926952087,-1.0944279085911126,-2.2873667040830643,57.73254454877686,52.917710929669184,-4.719950601044928,-4.130479958374053,-5.646693292684475,-8.729054943494603,18.24491232360952,2.44000244140625,0.2155991217216524,3.9539989471435604,-0.9628436243402092,8.870841518627323,1.4955776614016827,6.412420232885438,-8.02549860101562,70.20992842188734,21.53655612620765,2.458421285741882,6,-3.4099979400634766,-3.74749755859375,-7.821249008178711,-11.97249984741211,8.919998168945312,1,0.07572166189514751,1.3206098867819038,72.66999816894531,-1.7725238131100627,71.91000366210938,1.7388559793568639,69.19999694824219,0.07572166189514751
1416,2022-06-29,72.02999877929688,72.27999877929688,70.9489974975586,71.5999984741211,841600.0,0.004462413874071647,1.8623674085498412,-0.21608078732368988,61.23059323791276,53.57972401577423,-4.251739281225511,-4.321572759224239,-5.932714753101919,-9.01222724853423,18.012986529800646,1.3310012817382812,0.16395172481706766,4.05149879455567,-1.2216473649236264,9.324644954034966,1.4149257148160217,6.688071874295318,-7.727768123431247,70.13778462696037,22.84296367438222,2.636573079739649,6,-3.7299976348876953,-3.7534961700439453,-8.14124870300293,-12.292499542236328,9.230003356933594,2,0.11273084664990884,-1.0944279085911126,71.70999908447266,1.3206098867819038,72.66999816894531,-1.7725238131100627,71.91000366210938,0.11273084664990884
1417,2022-06-30,71.45999908447266,72.19999694824219,70.69999694824219,71.20999908447266,1587300.0,-0.007913365326726152,-1.3621967776429456,0.5813949362147585,62.272178433285646,55.80214870839894,-3.003706565799021,-3.5483696022771767,-5.363996092840807,-8.38886086447667,18.2558674266173,1.5,0.36713052037744376,3.2369991302490178,-2.2117127929498395,8.685711053447868,0.5126431686495891,5.961355091848446,-6.577102066542949,41.121483665455116,-11.064998750169835,2.7243559615994255,6,-2.654996871948242,-3.1834964752197266,-7.476249694824219,-11.72249984741211,8.540000915527344,3,0.11474957574437572,1.8623674085498412,72.02999877929688,-1.0944279085911126,71.70999908447266,1.3206098867819038,72.66999816894531,0.11474957574437572
1418,2022-07-01,71.66000366210938,72.19999694824219,70.5999984741211,71.5,1477700.0,0.0027988326364276617,1.5806630242173656,0.6400146484375,66.05562414398423,58.67315568201051,-2.187442389959344,-3.6562375962889178,-5.597801060348274,-8.558063959306153,18.405581232942424,1.5999984741210938,0.7380243804344673,3.2595035552978544,-2.400890558886175,8.919897669481891,0.42930649820583255,6.089700612389876,-6.231280263839437,31.36105493156127,-24.212761344071865,2.830197057092018,7,-2.015003204345703,-3.3600025177001953,-7.6762542724609375,-11.922504425048828,7.739997863769531,4,0.12475571246361494,-1.3621967776429456,71.45999908447266,1.8623674085498412,72.02999877929688,-1.0944279085911126,71.70999908447266,0.12475571246361494
1419,2022-07-05,73.4000015258789,73.6500015258789,70.98999786376953,71.25,1381300.0,0.02428129744416352,1.0075487777141197,13.437201983597177,75.57345785056421,61.70703622689966,-2.9979757513511203,-5.253686179717789,-7.336280765136877,-10.263855219258119,18.478125396931738,2.660003662109375,1.0612613848675352,4.738001251220709,-1.3450126970002856,10.821015199441703,1.6964942771102187,7.779508225331199,-7.458201330089153,82.84020730253891,21.60559942212376,3.041506974110497,7,-3.229999542236328,-5.100000381469727,-9.203752517700195,-13.66250228881836,7.25,1,0.10844685175743729,1.5806630242173656,71.66000366210938,-1.3621967776429456,71.45999908447266,1.8623674085498412,72.02999877929688,0.10844685175743729
1420,2022-07-06,73.52999877929688,74.69000244140625,72.81999969482422,73.66999816894531,1880600.0,0.001771079710020551,-1.3974431707030792,-0.06511594897180674,80.73393165243365,64.4795441860618,-2.3673417240326984,-5.296906661109574,-7.448388318835342,-10.38840128093969,18.447410525273117,1.8700027465820312,1.7769839629162334,4.640498733520502,-1.8211401226561037,11.102137589697108,1.4096793054322063,7.871318161608798,-7.105906393838495,71.63807978212411,4.033894509935479,3.230819428088302,7,-2.4599990844726562,-4.874998092651367,-9.051248550415039,-13.697498321533203,6.779998779296875,2,0.1117911241284768,1.0075487777141197,73.4000015258789,1.5806630242173656,71.66000366210938,-1.3621967776429456,71.45999908447266,0.1117911241284768
1421,2022-07-07,74.77999877929688,75.27999877929688,73.5999984741211,73.61000061035156,1615500.0,0.016999864283310018,-1.8235241319177309,-8.35716621253406,81.08106648521081,67.49130876428188,-2.893198585419981,-6.425034232731662,-8.695908387589071,-11.619877875322672,18.432394287477106,1.75,2.496026159820559,5.603998947143552,-1.3750111006488481,12.583008994935952,2.114493923247352,9.093503971039752,-7.694633589362667,89.31624001291128,16.52021207821757,3.4895050238962,7,-2.2900009155273438,-5.829999923706055,-9.923749923706055,-14.459999084472656,6.8899993896484375,3,0.07822945399326064,-1.3974431707030792,73.52999877929688,1.0075487777141197,73.4000015258789,1.5806630242173656,71.66000366210938,0.07822945399326064
1422,2022-07-08,74.94000244140625,76.19999694824219,74.81999969482422,75.25,1310400.0,0.0021396585279656044,-4.018143986683312,-0.26495559294182086,89.29322126470687,70.58718628820074,-2.4064168475671863,-6.387191221816522,-8.762545000008004,-11.760718660023713,18.531935944654826,1.4199981689453125,3.036884052105677,5.430502319335943,-1.9897359568422246,12.850740595514118,1.7203831812468593,9.140621457425027,-7.035173892535781,77.500091961477,-1.4693321213820951,3.710119138089087,7,-1.5400047302246094,-5.530004501342773,-10.025003433227539,-13.78750228881836,8.30999755859375,4,0.08433412715412802,-1.8235241319177309,74.77999877929688,-1.3974431707030792,73.52999877929688,1.0075487777141197,73.4000015258789,0.08433412715412802
1423,2022-07-11,74.62999725341797,75.23999786376953,74.43000030517578,74.68000030517578,1011400.0,-0.004136711741244858,-2.6000135634600388,0.1613014372908053,85.68090977963232,73.2948363773897,-1.8662627538665362,-5.807066890990058,-8.37567943758306,-11.419267251112103,19.046242291473146,0.80999755859375,3.4061971305183647,4.759997177124021,-2.9285310439213674,12.448525398169409,0.9157330666013337,8.604261287646708,-5.729748496622889,69.86564355638211,-8.023553073610756,3.8442641105226922,7,-1.2299995422363281,-5.219999313354492,-9.858747482299805,-13.097497940063477,8.020004272460938,0,0.07195501734171761,-4.018143986683312,74.94000244140625,-1.8235241319177309,74.77999877929688,-1.3974431707030792,73.52999877929688,0.07195501734171761
1424,2022-07-12,74.16999816894531,76.1500015258789,73.9800033569336,74.73999786376953,1602400.0,-0.006163729082163227,-3.5684685625255987,11.399298138541349,80.30820642723799,75.80324325277427,-1.3087405979978683,-5.005946708431821,-7.872239588142037,-10.952691307878034,20.53801781281125,2.1699981689453125,3.7697479426675216,3.9204982757568416,-3.8332710269795456,11.674267578493222,0.043613624388655126,7.797382927125028,-4.393779629176578,39.94081571385684,-34.26829118514481,3.8768846513681914,7,-0.7700004577636719,-4.760000228881836,-9.328747749328613,-12.142498016357422,8.029998779296875,1,0.07051373177899545,-2.6000135634600388,74.62999725341797,-4.018143986683312,74.94000244140625,-1.8235241319177309,74.77999877929688,0.07051373177899545
1425,2022-07-13,73.18000030517578,73.9000015258789,72.44999694824219,73.25,1938600.0,-0.013347686237156209,1.1167907600977898,0.12280654789789991,71.49046226590359,76.9432287003288,-0.09867071880327671,-3.566365636206001,-6.795894099523991,-9.96723537715178,22.3129388218848,1.720001220703125,3.766692401139551,2.529000473022464,-4.939295498996557,9.997296445041485,-1.205147512987054,6.2631484590319815,-2.632928356390238,19.466756184895832,-51.806386935137766,3.734147986009512,7,0.21999740600585938,-3.7700023651123047,-8.016748428344727,-11.137500762939453,8.889999389648438,2,0.10207708649291702,-3.5684685625255987,74.16999816894531,-2.6000135634600388,74.62999725341797,-4.018143986683312,74.94000244140625,0.10207708649291702
1426,2022-07-14,73.94999694824219,74.08999633789062,71.51000213623047,71.87999725341797,1260000.0,0.010521954630436703,1.19574117181083,-29.571553133514985,70.96204427337604,77.90876934922775,-0.634386750733853,-3.7571584001378966,-7.461400804385875,-10.721375422224568,23.606938888996698,2.5799942016601562,3.73335125863224,2.808997344970706,-4.130618447925528,9.74861313786694,-0.660810551477411,6.278805241418823,-2.7245739995218514,52.02553328550723,-15.728951665609038,3.469807896448115,7,-0.5499992370605469,-4.539999008178711,-8.519247055053711,-11.787496566772461,7.9900054931640625,3,0.08600406859790599,1.1167907600977898,73.18000030517578,-3.5684685625255987,74.16999816894531,-2.6000135634600388,74.62999725341797,0.08600406859790599
1427,2022-07-15,73.5999984741211,74.81700134277344,72.73999786376953,74.5999984741211,1046400.0,-0.004732907215210025,1.8967854520690792,-0.48309185866083837,59.42026766690907,77.17150751844162,0.05709840970368418,-2.8873205266428528,-7.014627884372317,-10.363302483730251,25.507939356281067,2.0770034790039062,3.8361709132584565,2.034999084472659,-4.371420818101058,8.441418987046376,-1.1682108668142064,5.238209035759525,-2.089996337890625,45.043030448522956,-19.192951169215007,3.2032099512868597,7,-0.005001068115234375,-4.190000534057617,-8.052499771118164,-11.357498168945312,7.660003662109375,4,0.10964673725722629,1.19574117181083,73.94999694824219,1.1167907600977898,73.18000030517578,-3.5684685625255987,74.16999816894531,0.10964673725722629
1428,2022-07-18,73.1500015258789,75.26000213623047,73.07499694824219,74.05000305175781,891100.0,-0.00611408909743949,-3.161872307032777,0.9000015258789062,52.77138323805396,74.63794367260714,0.8277223203680535,-1.7853780931511238,-6.465932029222756,-9.910639899501902,26.79626165536744,2.1850051879882812,3.8480347461709243,1.113002014160159,-4.14469501062959,6.370699038949908,-1.5158464982347226,3.741850526555041,-1.6399993896484375,35.34481908138132,-23.77444704956057,2.6288485123948773,7,0.7049980163574219,-3.7400035858154297,-7.347502708435059,-10.442501068115234,8.439994812011719,0,0.13807243012220494,1.8967854520690792,73.5999984741211,1.19574117181083,73.94999694824219,1.1167907600977898,73.18000030517578,0.13807243012220494
1429,2022-07-19,74.66999816894531,74.95999908447266,73.83000183105469,74.0199966430664,1670900.0,0.020779174454680804,-1.1941882772975416,-0.7222226931717035,66.05206693019264,73.00662537013591,-0.5511383094186186,-2.7194335349842333,-7.788227057547644,-11.410642568859714,28.95235900273339,1.80999755859375,3.9366688615607615,2.1724987030029297,-2.1982314220437473,6.543228828049607,-0.012866359520415926,4.357863765526275,-2.597196655273436,84.26656087239583,25.453428014420822,2.18536506252334,7,-0.8149986267089844,-5.260000228881836,-8.337498664855957,-11.322498321533203,7.730003356933594,1,0.10687027658522719,-3.161872307032777,73.1500015258789,1.8967854520690792,73.5999984741211,1.19574117181083,73.94999694824219,0.10687027658522719
1430,2022-07-20,74.61000061035156,75.5199966430664,73.61000061035156,74.58000183105469,845700.0,-0.0008035028802063637,1.0648707945332025,0.04615185980727021,64.39734537688905,71.15287858032238,-0.35965300857478155,-2.1788823034949587,-7.5181223035095,-11.305728518042251,30.797991458646706,1.9099960327148438,3.9639549200226583,1.7365009307861357,-1.909250351714249,5.38225221328652,-0.08637471046405665,3.559376572036328,-2.04193564453125,77.30680101522455,19.103031309565026,1.8228756412501932,7,-0.7550010681152344,-5.200002670288086,-8.277501106262207,-10.27750015258789,7.970001220703125,2,0.10172894083635176,-1.1941882772975416,74.66999816894531,-3.161872307032777,73.1500015258789,1.8967854520690792,73.5999984741211,0.10172894083635176
1431,2022-07-21,75.16999816894531,75.69999694824219,73.88999938964844,74.33999633789062,889800.0,0.007505663503721394,-1.0924878943701104,27.667853509664294,70.72627660381573,69.08988472911227,-0.9594028265784829,-2.30993857403044,-7.843311174969529,-11.869150041952551,31.86673483707866,1.80999755859375,3.6854906566672128,1.9489986419677763,-1.1062253912291027,5.004222675164655,0.4213866253693368,3.4766106585662158,-2.1661013652343684,82.09463029643815,20.832419668410296,1.5276120165984395,7,-1.339996337890625,-5.760000228881836,-9.279999732971191,-10.772499084472656,5.5500030517578125,3,0.09179196080823471,1.0648707945332025,74.61000061035156,-1.1941882772975416,74.66999816894531,-3.161872307032777,73.1500015258789,0.09179196080823471
1432,2022-07-22,74.94999694824219,75.91999816894531,74.66999816894531,75.62999725341797,763200.0,-0.0029267157917001185,-1.016132505583619,-0.8192756687195514,68.33889874578341,67.16299461424016,-0.8245444505865009,-1.7255441113687198,-7.376544979356879,-11.631373227351602,33.02107253476159,1.25,3.316172218124791,1.4414974212646428,-1.0508578941329603,3.9338527366622458,0.19531976356584835,2.687675078963437,-1.5625681271874896,65.90506838294449,0.8250137008939049,1.2461776576987984,7,-1.1199951171875,-5.539999008178711,-9.253747940063477,-10.552497863769531,5.470001220703125,4,0.0932622518716193,-1.0924878943701104,75.16999816894531,1.0648707945332025,74.61000061035156,-1.1941882772975416,74.66999816894531,0.0932622518716193
1433,2022-07-25,74.86000061035156,75.69999694824219,74.54000091552734,74.83000183105469,1934800.0,-0.00120075172188161,-2.8032618755784577,-0.04411583210851687,59.97269254621162,64.90349307190391,-0.7805771016144405,-1.4790409116443755,-7.000924781804429,-11.481152195088725,33.144121190225086,1.1599960327148438,2.8186605493159504,1.2040012359619112,-1.2387090096909787,3.646711481614801,-0.01735388686454087,2.4253563587883633,-1.1350636140343653,54.11261130340582,-8.360651987825065,1.2213551228264483,7,-1.1450004577636719,-5.450002670288086,-9.163751602172852,-10.27750015258789,4.9199981689453125,0,0.08549293980360884,-1.016132505583619,74.94999694824219,-1.0924878943701104,75.16999816894531,1.0648707945332025,74.61000061035156,0.08549293980360884
1434,2022-07-26,75.1500015258789,75.33999633789062,74.05500030517578,74.4800033569336,1510300.0,0.003873910141102055,1.4476399465209557,22.33418107833164,60.828912595354836,63.71887644184293,-1.0247039933858986,-1.6587656517968554,-6.9992667993653015,-11.70463887489484,33.147027867282844,1.2849960327148438,2.1942188600006745,1.370001983642581,-1.1134074556069606,3.8534114228921226,0.12829726401781727,2.6117067032673447,-1.128057335330709,66.6667767590562,5.131682424257477,1.2417047196247708,7,-1.4350013732910156,-5.235002517700195,-9.657503128051758,-10.567501068115234,4.379997253417969,1,0.08569520533933739,-2.8032618755784577,74.86000061035156,-1.016132505583619,74.94999694824219,-1.0924878943701104,75.16999816894531,0.08569520533933739
1435,2022-07-27,77.13999938964844,77.38999938964844,74.0,74.4800033569336,2633600.0,0.026480343624267988,1.1455719276558656,3.9701541825138356,64.35525937201251,62.98478923058031,-2.675232280210736,-3.3951759401283823,-8.73584570147898,-13.577394670803017,33.11295693565881,3.3899993896484375,1.7476991792567276,3.0884998321533175,0.3808018968201168,5.796197767486518,1.73465086448671,4.442348799819925,-0.94000244140625,92.85714285714286,33.39713008975662,1.3538489676666023,7,-2.075000762939453,-5.790000915527344,-11.647500991821289,-12.557498931884766,2.3799972534179688,2,0.06818773888837137,1.4476399465209557,75.1500015258789,-2.8032618755784577,74.86000061035156,-1.016132505583619,74.94999694824219,0.06818773888837137
1436,2022-07-28,80.1500015258789,80.66500091552734,77.25,77.44999694824219,2890400.0,0.039019991703997725,-1.2032274815848476,1.0150408287944104,73.53209760400836,64.55277033470244,-5.267175480003132,-6.077240108152154,-11.451905113133137,-16.402442317256337,33.735033792779106,3.5250015258789062,1.5339763906372639,5.692501831054685,2.0037201993706475,9.381283462738722,3.848111015212666,7.536892646896703,-6.150001525878906,92.27307848602614,33.64527556592755,1.8443908158420181,7,-3.2800025939941406,-6.637500762939453,-14.472503662109375,-15.567501068115234,-1.9199981689453125,3,0.03031815669262561,1.1455719276558656,77.13999938964844,1.4476399465209557,75.1500015258789,-2.8032618755784577,74.86000061035156,0.03031815669262561
1437,2022-07-29,79.66000366210938,81.16999816894531,79.20999908447266,80.0,1976600.0,-0.006113510348609519,-2.1612748415677108,-0.12592435609432176,72.35562952127317,66.72879769950458,-4.276931264377254,-5.208460658184947,-10.69757903403601,-15.642718011288892,34.57430394804493,1.9599990844726562,1.5284301167282877,4.792503738403326,0.7052242155143489,8.879783261292303,2.7488639769588303,6.836143499847822,-5.660003662109375,78.94009912895064,20.836006302655193,2.043639761444489,7,-2.2700042724609375,-5.350006103515625,-13.825004577636719,-14.482503890991211,-1.6700057983398438,4,0.013306521590055409,-1.2032274815848476,80.1500015258789,1.1455719276558656,77.13999938964844,1.4476399465209557,75.1500015258789,0.013306521590055409
1438,2022-08-01,80.5999984741211,81.27999877929688,78.97000122070312,79.33000183105469,1577900.0,0.011800084971108626,-1.321608078732369,-3.7353244771564493,77.40841941083767,67.99061464179849,-4.524845093018058,-5.738572280066336,-11.290785343004714,-16.290571227486552,35.45764920577327,2.30999755859375,1.5227861269548555,5.285498809814456,0.7449183225339624,9.82607929709495,3.015208566174209,7.555789053454703,-6.313198547363285,90.65933490113225,29.00779490020193,2.2702902436402437,8,-3.154998779296875,-5.1100006103515625,-14.764999389648438,-15.42249870300293,-0.48999786376953125,0,-0.002233254448926303,-2.1612748415677108,79.66000366210938,-1.2032274815848476,80.1500015258789,1.1455719276558656,77.13999938964844,-0.002233254448926303
1439,2022-08-02,81.36000061035156,81.44999694824219,79.68000030517578,80.80999755859375,1114100.0,0.009429307079633409,3.84933425304655,0.4330744138266621,85.56528950292737,70.34260843358052,-4.733892154061493,-6.18896640089514,-11.688662307474672,-16.77595528731075,35.94629650330153,1.7699966430664062,1.7808743106037355,5.647500991821289,0.4636223928460623,10.831379590796516,3.0555616923336686,8.23944029130891,-6.653608752441414,98.79199496971795,30.49055807524509,2.591939299487616,8,-3.69000244140625,-5.335002899169922,-13.880001068115234,-14.600000381469727,-1.910003662109375,1,-0.019419884700119572,-1.321608078732369,80.5999984741211,-2.1612748415677108,79.66000366210938,-1.2032274815848476,80.1500015258789,-0.019419884700119572
1440,2022-08-03,81.75,82.26000213623047,81.51000213623047,81.6500015258789,996400.0,0.004793502786660797,-2.9473969522356294,0.18181439866833124,85.07201969375335,71.93657988801803,-4.475185880420298,-6.252118156447295,-11.728716902624484,-16.85450620432927,36.23314673823343,0.9000015258789062,2.2020597613796724,5.626500320434573,-0.1034673887040185,11.356468029573165,2.7615164658652844,8.491484175003862,-6.504119734863295,89.82032098265341,18.65621542718202,2.864983854569293,8,-3.6199989318847656,-5.319999694824219,-14.270000457763672,-14.989999771118164,-2.25,2,-0.02715597823490057,3.84933425304655,81.36000061035156,-1.321608078732369,80.5999984741211,-2.1612748415677108,79.66000366210938,-0.02715597823490057
1441,2022-08-04,80.62999725341797,81.68499755859375,80.08000183105469,81.20999908447266,1070800.0,-0.013700339407731299,1.0980353046773712,-5.800106813153277,79.56269201844917,73.18366802942533,-2.792940731224647,-4.923823880356153,-10.290681548087449,-15.40692591911062,36.008560833887685,1.6699981689453125,2.3704973517971837,4.2139976501464815,-1.8165721729546647,10.244567473247628,1.1987127385959155,7.2292825616970475,-4.682704801171894,50.45579242487136,-23.020523774003166,3.0152849115505718,8,-2.4999961853027344,-4.1999969482421875,-12.498745918273926,-13.344995498657227,-0.5699996948242188,3,-0.013766596157294364,-2.9473969522356294,81.75,3.84933425304655,81.36000061035156,-1.321608078732369,80.5999984741211,-0.013766596157294364
1442,2022-08-05,81.26000213623047,81.48999786376953,79.95999908447266,79.97000122070312,1166900.0,0.00781352975657934,-1.3358667482018578,-2.2241324879640105,83.59571641136307,75.80844845888662,-2.71975353371748,-5.329310012017061,-10.580716487457408,-15.699969087083943,35.4938734893958,1.529998779296875,2.617082544500164,4.528002548217771,-1.8303420223200249,10.886347118755566,1.34883026294888,7.707174833486661,-4.681438715585955,69.6048716801128,-8.335648307850775,3.1791722852688946,8,-3.1300010681152344,-4.8300018310546875,-12.971750259399414,-13.975000381469727,-4.1100006103515625,4,-0.037287702432214465,1.0980353046773712,80.62999725341797,-2.9473969522356294,81.75,3.84933425304655,81.36000061035156,-0.037287702432214465
1443,2022-08-08,80.0,81.7300033569336,79.95999908447266,81.36000061035156,1165000.0,-0.015505809784721714,-1.458335099393888,-1.054263290809839,72.5656347709243,77.11252870061654,-0.7308205541118298,-3.8434277354158866,-8.98515255600691,-14.116651155553413,35.23524791693643,1.7700042724609375,2.7557704400468594,2.999500274658203,-3.4381383635579823,9.437138912874389,-0.2193190444498896,6.218319593766296,-2.8532927077968964,12.403080144071254,-62.0630096842639,3.2188193191080963,8,-1.8699989318847656,-3.5699996948242188,-11.459247589111328,-12.714998245239258,-4.25,0,-0.02512502670288086,-1.3358667482018578,81.26000213623047,1.0980353046773712,80.62999725341797,-2.9473969522356294,81.75,-0.02512502670288086
1444,2022-08-09,79.4000015258789,80.2699966430664,79.05500030517578,80.19000244140625,1749500.0,-0.007499980926513716,1.5579157865994202,0.5808827654298825,69.39271865322328,77.67224639852886,0.5983637909791923,-2.9845396589136044,-8.118957220632666,-13.233621059580742,34.48287254803632,1.214996337890625,2.9548614326447904,2.1380016326904325,-4.240141661676944,8.516144927057809,-1.0510700144932628,5.327073279874128,-1.741964749273066,10.764462514818394,-60.72569152574435,3.189071647183688,8,0.3549995422363281,-2.7750015258789062,-10.42750072479248,-12.114999771118164,-1.779998779296875,1,0.00894205378876789,-1.458335099393888,80.0,-1.3358667482018578,81.26000213623047,1.0980353046773712,80.62999725341797,0.00894205378876789
1445,2022-08-10,80.6500015258789,81.20999908447266,79.93000030517578,80.47000122070312,1306700.0,0.0157430727453145,-1.031740649466246,-0.22784822351202835,71.01228133507374,77.39226681309168,-0.11329658356083883,-3.8432575478651643,-9.15399262365753,-14.196993884323462,34.77854953970429,1.80999755859375,3.34580503054886,3.0145015716552734,-3.2306509899847953,9.259654133295342,-0.10807470916475381,6.137077852475301,-2.531768213310599,59.626145833927524,-10.087934979332147,3.122576280820033,8,-0.034999847412109375,-3.7649993896484375,-11.414999961853027,-13.364999771118164,-4.090003967285156,2,-0.014879163731344236,1.5579157865994202,79.4000015258789,-1.458335099393888,80.0,-1.3358667482018578,81.26000213623047,-0.014879163731344236
1446,2022-08-11,80.30999755859375,81.58999633789062,80.20999908447266,81.12000274658203,850000.0,-0.004215796166799235,-1.7326620487524833,-4.500021192726656,70.36473829328868,77.17105667664896,0.2813796219165994,-3.164598523898107,-8.585325411131123,-13.586834147113876,35.68362012665161,1.3799972534179688,3.745986453094048,2.356497573852536,-3.744523817801678,8.45751896550675,-0.6940131219745638,5.407008269679636,-1.7775873636592223,46.91573165097057,-22.318484072536364,3.0505106958271067,8,0.3050041198730469,-3.4249954223632812,-10.447497367858887,-12.66999626159668,-2.279998779296875,3,-0.010085886978178249,-1.031740649466246,80.6500015258789,1.5579157865994202,79.4000015258789,-1.458335099393888,80.0,-0.010085886978178249
1447,2022-08-12,81.66999816894531,81.72000122070312,80.55000305175781,80.6500015258789,1082400.0,0.016934387395035166,1.0892773209991757,-1.2592470495153953,73.59665216218932,76.74752698235469,-0.8532474214454311,-4.099183344852037,-9.663584540378878,-14.664590929783031,36.405834773719896,1.410003662109375,4.0269853071838355,3.3129981994628963,-2.641386884317612,9.267383283243404,0.33580565757264935,6.290190741353143,-2.764828779881185,97.75681796142811,25.51059672163217,2.977192541890254,8,-1.0124969482421875,-4.784996032714844,-10.949999809265137,-13.73499870300293,-4.1100006103515625,4,-0.019713488997772033,-1.7326620487524833,80.30999755859375,-1.031740649466246,80.6500015258789,1.5579157865994202,79.4000015258789,-0.019713488997772033
1448,2022-08-15,83.25,83.29000091552734,81.2750015258789,81.62000274658203,808700.0,0.019346171990676897,1.3567256941191168,1.5980417822922666,75.7633394209914,75.65842141769514,-2.254947137480457,-5.147644371599171,-10.987322660004509,-15.96993549012251,37.200268833279324,2.0149993896484375,3.9660914403354184,4.388000106811518,-1.418311363818276,10.194311577441312,1.4848443714966209,7.291155842126415,-4.009347336219236,99.05546848258841,25.025176999277562,2.9031557353148933,8,-2.0774993896484375,-5.849998474121094,-11.845002174377441,-14.855001449584961,-5.30999755859375,0,-0.07327325494439751,1.0892773209991757,81.66999816894531,-1.7326620487524833,80.30999755859375,-1.031740649466246,80.6500015258789,-0.07327325494439751
1449,2022-08-16,82.6500015258789,83.23999786376953,82.23699951171875,83.06999969482422,1062000.0,-0.007207188878331494,1.6394884253217419,-0.257668022485689,69.22539601749062,73.89768545366594,-1.6234406820244942,-4.130946626717034,-10.134683103111826,-15.08129052378618,38.0376350965746,1.01300048828125,3.9482220789846707,3.3890014648437443,-2.2999537899176374,9.077956719605126,0.5445238374630605,6.233479092224428,-2.923427071888554,80.95240257764496,8.919259833520357,2.844477627380688,8,-1.4775009155273438,-5.25,-11.245003700256348,-14.255002975463867,-4.819999694824219,1,-0.08348459042336998,1.3567256941191168,83.25,1.0892773209991757,81.66999816894531,-1.7326620487524833,80.30999755859375,-0.08348459042336998
1450,2022-08-17,82.19999694824219,82.4749984741211,81.55999755859375,82.26000213623047,927100.0,-0.00544470138328812,2.7347138964577655,0.14287011807447775,58.70855288617045,71.58055888341276,-1.2325019967741184,-3.249781444748635,-9.458170506714424,-14.3576542605567,38.537125649717154,1.0900039672851562,3.767842022064542,2.559497070312503,-2.827729754081986,7.946723894706992,-0.13411634188473442,5.25311048250974,-2.0458113188673934,64.6102818415564,-4.661774297539196,2.6936134121972426,8,-1.027496337890625,-4.799995422363281,-10.794999122619629,-13.804998397827148,-4.649993896484375,2,-0.05571769308633889,1.6394884253217419,82.6500015258789,1.3567256941191168,83.25,1.0892773209991757,81.66999816894531,-0.05571769308633889
1451,2022-08-18,82.06999969482422,82.33999633789062,81.41000366210938,82.01000213623047,830500.0,-0.001581475161122281,2.100022888532845,-0.999872854418309,60.56088364482763,69.02113302046438,-0.9797952128679412,-2.7155778148119367,-9.100762353947658,-13.975315369742773,38.95891627178444,0.92999267578125,3.411717389687311,2.0844997406005916,-2.9708172904367984,7.139816771637982,-0.4431587749181034,4.612158256119287,-1.5395162311111221,55.47437328930186,-12.055290876859182,2.5276585155186932,8,-0.8974990844726562,-4.6699981689453125,-10.66500186920166,-13.67500114440918,-4.400001525878906,3,-0.06713783546630081,2.7347138964577655,82.19999694824219,1.6394884253217419,82.6500015258789,1.3567256941191168,83.25,-0.06713783546630081
1452,2022-08-19,81.94000244140625,82.1449966430664,81.47000122070312,81.79000091552734,604800.0,-0.0015839801864427905,1.41074129075328,2.5001271617497456,56.32076524167516,67.21614751721448,-0.8305357772023427,-2.1450334806484506,-8.715030275452051,-13.603784585672926,39.32373978630603,0.6749954223632812,3.0311399444418186,1.6050022125244112,-2.9235708044967907,6.133575229545613,-0.6592842959861969,3.8692887210350193,-1.0783768834754426,33.002536821778804,-30.295959160874673,2.264286508510602,8,-0.7675018310546875,-3.9250030517578125,-10.535004615783691,-13.545003890991211,-4.7700042724609375,4,-0.0477178855944671,2.100022888532845,82.06999969482422,2.7347138964577655,82.19999694824219,1.6394884253217419,82.6500015258789,-0.0477178855944671
1453,2022-08-22,81.26000213623047,81.80999755859375,80.76699829101562,81.25,1076500.0,-0.00829875866384111,-1.1372814183088793,0.0666802298967499,49.52472261888099,65.00859240228756,0.05251424304782404,-1.012909480787485,-7.754521926310403,-12.709619647124384,39.60442988272027,1.173004150390625,2.7532970992093198,0.6050018310546932,-3.129471462011523,4.339475124120909,-1.2622348154784078,2.472238477587794,2.029998779296875,19.93546018553654,-37.26752902217611,1.8672366465331047,8,0.34999847412109375,-3.077503204345703,-9.7575044631958,-12.86500358581543,-2.2600021362304688,0,-0.045532912630666056,1.41074129075328,81.94000244140625,2.100022888532845,82.06999969482422,2.7347138964577655,82.19999694824219,-0.045532912630666056
1454,2022-08-23,81.58999633789062,82.0,81.13200378417969,81.25,890300.0,0.0040609671792393165,-2.013934513086786,33.99237223493516,49.235164629974605,62.58891276838766,0.07357731378424148,-0.8808599169208833,-7.7673103186753,-12.822793119392102,40.29359651916911,0.8679962158203125,2.3580649770510576,0.6129962921142607,-2.091402096132171,3.3173946803606924,-0.7392029020089552,1.9651954862374765,1.6495445251464815,48.18489219237865,-4.690131187102928,1.3521991941232165,8,0.160003662109375,-3.139995574951172,-9.957497596740723,-13.194997787475586,-3.5099945068359375,1,-0.04473580169520497,-1.1372814183088793,81.26000213623047,1.41074129075328,81.94000244140625,2.100022888532845,82.06999969482422,-0.04473580169520497
1455,2022-08-24,82.4000015258789,82.5,81.5,81.95999908447266,719600.0,0.00992775124825096,2.125002980235081,1.29413876671753,58.71922500454757,61.29496684741642,-0.5163886792425814,-1.3455826586753972,-8.198057032670334,-13.412099966796603,40.326001958302705,1.0,2.2446002953292634,1.16000137329101,-0.9255069506965441,3.245509697278564,0.11724721129724003,2.20275553528478,0.7900884857177743,94.22975328860478,39.35303345310433,1.0427541619937757,8,-0.4799995422363281,-3.950000762939453,-10.767502784729004,-14.005002975463867,-5.0200042724609375,2,-0.05546116031792725,-2.013934513086786,81.58999633789062,-1.1372814183088793,81.26000213623047,1.41074129075328,81.94000244140625,-0.05546116031792725
1456,2022-08-25,82.58000183105469,82.9000015258789,81.83999633789062,82.62000274658203,914600.0,0.0021844696825552568,2.5333596124257722,-0.09091066722152864,56.80411892726045,59.42912982131322,-0.3805446069349756,-1.4063009706150922,-7.956649835323802,-13.38871230172245,39.490798882160796,1.0600051879882812,2.2257941514489232,1.2185016632080021,-0.8827085656418063,3.3197118920578106,0.1678965487830908,2.2691067776329135,0.5616263461303674,84.99769294326786,30.662759824332923,1.0506051144249076,8,-0.5515022277832031,-3.990001678466797,-10.947503089904785,-14.185003280639648,-5.950004577636719,3,-0.0609106159816688,2.125002980235081,82.4000015258789,-2.013934513086786,81.58999633789062,-1.1372814183088793,81.26000213623047,-0.0609106159816688
1457,2022-08-26,80.72000122070312,82.87999725341797,80.70999908447266,82.80000305175781,598000.0,-0.022523620357345342,-1.0666589161931612,51.99885561701316,53.49515052124304,56.95488661023006,1.4868897799437093,0.5662137931284121,-5.7194374050483106,-11.325931419129262,38.15997493470824,2.1699981689453125,2.0331638782795096,-0.6944988250732393,-2.6643720147720984,1.2753743646256197,-1.6794354199226689,0.2904377697761902,2.374134358758539,0.45671804018840056,-56.73755219120348,0.984936594849432,8,1.2549972534179688,-2.075000762939453,-9.100001335144043,-12.325002670288086,-1.8700027465820312,4,-0.03778497281508397,2.5333596124257722,82.58000183105469,2.125002980235081,82.4000015258789,-2.013934513086786,81.58999633789062,-0.03778497281508397
1458,2022-08-29,80.41999816894531,81.04499816894531,79.62999725341797,80.05999755859375,1341700.0,-0.003716588791141784,-1.3196713110038272,-0.17307706415288118,55.099979324356596,55.3853958665485,1.5010971543829328,0.8980855603558666,-4.992475717646414,-10.816447109923118,36.64945885563142,1.4150009155273438,1.8657155797572358,-0.9855018615722599,-2.972613120550278,1.0016093974057583,-1.979057491061269,0.008053767916749166,2.578771950716785,24.159017839227637,-37.301048624505164,0.9935556294890093,8,0.845001220703125,-1.7749977111816406,-8.79999828338623,-12.024999618530273,1.7300033569335938,0,-0.04041283354884495,-1.0666589161931612,80.72000122070312,2.5333596124257722,82.58000183105469,2.125002980235081,82.4000015258789,-0.04041283354884495
1459,2022-08-30,79.77999877929688,80.77999877929688,78.87000274658203,80.77999877929688,1153200.0,-0.007958211940069071,2.8199920654296875,-2.7777730682829653,45.367400978414274,53.90304565457559,1.8899187735861744,1.4900411739119903,-3.9805679409418957,-9.970956368718277,34.832565799129405,1.9099960327148438,1.4827069902917742,-1.5465011596679688,-3.662667843983087,0.5696655246471494,-2.604584501825528,-0.4884178175104097,3.0999984741210938,22.580553557229944,-37.49583616146437,1.0580833421575577,8,1.1050033569335938,-1.1349983215332031,-8.217499732971191,-11.385000228881836,2.9500045776367188,1,-0.009776871286431787,-1.3196713110038272,80.41999816894531,-1.0666589161931612,80.72000122070312,2.5333596124257722,82.58000183105469,-0.009776871286431787
1460,2022-08-31,79.52999877929688,80.54000091552734,79.13999938964844,80.08000183105469,1623600.0,-0.0031336174959289975,-1.1052625540653718,0.5500030517578125,45.80645955191678,52.26366519980771,1.923641510377692,1.6497818356515666,-3.40644435328835,-9.59179427905795,32.707338153146935,1.4000015258789062,0.8664005351512571,-1.6855010986328125,-3.936718811879558,0.5657166146139332,-2.8111099552561853,-0.5598922420094397,3.02919891357422,16.377077732762864,-43.49010474475764,1.1256088566233762,8,1.3550033569335938,-0.8849983215332031,-7.714999198913574,-11.135000228881836,3.2600021362304688,2,-0.01823207557523121,2.8199920654296875,79.77999877929688,-1.3196713110038272,80.41999816894531,-1.0666589161931612,80.72000122070312,-0.01823207557523121
1461,2022-09-01,79.5199966430664,79.55000305175781,77.81999969482422,79.29000091552734,1084700.0,-0.00012576557756804885,10.930706092812796,-0.4181717297822167,36.4779856106823,50.058911907475185,1.714147136608176,1.657334097426741,-3.1021811371166734,-9.468461780316971,31.420216536687374,1.7300033569335938,0.4199355844832411,-1.6400032043457031,-4.003908247074946,0.72390183838354,-2.8219557257103247,-0.45805068298108154,2.744065454101559,33.596793843407355,-20.590386878244928,1.1819525213646236,9,0.8400039672851562,0.7500038146972656,-6.312498092651367,-10.529996871948242,3.410003662109375,3,-0.02691146227349639,-1.1052625540653718,79.52999877929688,2.8199920654296875,79.77999877929688,-1.3196713110038272,80.41999816894531,-0.02691146227349639
1462,2022-09-02,78.2300033569336,80.11000061035156,77.77999877929688,80.05000305175781,1017700.0,-0.01622225025892643,1.402070167021264,-7.913189146155378,17.232380920129373,46.470873940947214,2.707227320564101,2.855069372590606,-1.5584426046555393,-8.06558093859526,30.05883691585175,2.3300018310546875,0.1631645004799651,-2.778496551513669,-5.479726596424584,-0.07726650660275425,-4.129111573969126,-1.4278815290582116,3.5896524999999997,13.782684893094988,-33.29434170375774,1.3506150224554567,9,2.109996795654297,2.3049964904785156,-3.0387535095214844,-7.17750358581543,3.1199951171875,4,-0.020452588966606733,10.930706092812796,79.5199966430664,-1.1052625540653718,79.52999877929688,2.8199920654296875,79.77999877929688,-0.020452588966606733
1463,2022-09-06,77.98999786376953,78.77999877929688,77.43000030517578,78.54000091552734,2494500.0,-0.0030679468600941506,1.6213593671298627,0.3021995296603242,18.082180041094205,43.0094312088494,2.72071492812951,3.0954762987751536,-1.149614055283763,-7.717727646660791,28.586493479808716,1.3499984741210938,-0.13696718255638984,-2.918001937866208,-5.911023116603872,0.0750192408714554,-4.414512527235047,-1.4214913484973692,3.3448991438476554,16.716352646717876,-24.998507819671925,1.4965105893688342,9,2.1750030517578125,2.3700027465820312,-2.1399993896484375,-6.684999465942383,4.8899993896484375,1,0.011027062878675498,1.402070167021264,78.2300033569336,10.930706092812796,79.5199966430664,-1.1052625540653718,79.52999877929688,0.011027062878675498
1464,2022-09-07,80.11000061035156,80.44000244140625,77.95999908447266,78.0,860200.0,0.02718300813759722,-1.2648407235026895,-3.8363434595644335,38.35007773986235,40.746192623884376,0.41202600954740376,1.0871299047995961,-3.097179005764403,-9.733385128433241,27.907442973320485,2.4800033569335938,-0.33199523380868357,-0.8334991455078153,-3.767469830697536,2.100471539681905,-2.3004844881026685,0.6334861970870378,0.6782108589238334,86.17362634127673,45.39870134130027,1.4669853425948587,9,0.05500030517578125,0.25,-3.6425018310546875,-8.750001907348633,4.739997863769531,2,0.025464996879100532,1.6213593671298627,77.98999786376953,1.402070167021264,78.2300033569336,10.930706092812796,79.5199966430664,0.025464996879100532
1465,2022-09-08,79.44999694824219,80.0,78.4800033569336,79.38999938964844,715500.0,-0.008238717476979907,1.620675593907027,0.028434853667532053,36.21052293434309,38.458015291338,0.6812005908582677,1.7419324968408887,-2.237903179222144,-8.994009083853072,26.85447851382755,1.6299972534179688,-0.41687678941023876,-1.4335025787353572,-4.4409068726464795,1.573901715175765,-2.9372047256909184,0.0701995682202039,0.9900054931640625,67.10947539712112,27.029269508288507,1.5037021469555605,9,0.7050018310546875,0.910003662109375,-2.602499008178711,-8.004999160766602,4.540000915527344,3,0.04128390855481312,-1.2648407235026895,80.11000061035156,1.6213593671298627,77.98999786376953,1.402070167021264,78.2300033569336,0.04128390855481312
1466,2022-09-09,79.5,80.30000305175781,79.18000030517578,79.7699966430664,771700.0,0.0006293650557391839,-1.4615552295116327,-4.500127161749746,37.04883777435814,36.63064720835079,0.1657879825412607,1.7161214950311745,-2.0942605912771057,-8.938794176302167,25.672129043725157,1.1200027465820312,-0.5342811983680917,-1.3429996490478544,-4.404256508903998,1.7182572108082894,-2.8736280789759263,0.1876287808802175,-2.0699996948242188,68.77070517353691,26.64702980883954,1.5306284299280692,9,-0.2625007629394531,0.8600006103515625,-2.219999313354492,-7.649999618530273,5.0500030517578125,4,0.04138365931480936,1.620675593907027,79.44999694824219,-1.2648407235026895,80.11000061035156,1.6213593671298627,77.98999786376953,0.04138365931480936
1467,2022-09-12,80.05999755859375,80.29000091552734,79.51000213623047,79.69000244140625,1229800.0,0.007043994447720081,-1.1369954641416358,-1.3703693238011811,43.548369895592266,35.347135049599196,-0.5561631419069926,1.0849481649123192,-2.4317371308205082,-9.403779265589975,24.379939581732092,0.7900009155273438,-0.8396366761605805,-0.7025020599365206,-3.756858915076023,2.351854795202982,-2.229680487506272,0.8246763676332307,-2.572597198486335,87.37526202262455,40.69157052481424,1.52717842756975,9,-0.9549980163574219,0.3000030517578125,-2.779996871948242,-7.957496643066406,5.220001220703125,0,0.03584814931428837,-1.4615552295116327,79.5,1.620675593907027,79.44999694824219,-1.2648407235026895,80.11000061035156,0.03584814931428837
1468,2022-09-13,77.1500015258789,79.16999816894531,76.91999816894531,79.16999816894531,1201800.0,-0.03634769075011646,1.2277264744207128,-5.459522434839987,31.313172829365683,33.78555414414935,2.0575805354741448,3.7044447813138106,0.6651056823795614,-6.431972213040723,22.387629463339394,3.1399993896484375,-1.2353669577092603,-3.3074981689453153,-6.529631829325581,-0.08536450856504985,-4.918564999135441,-1.6964313387551897,3.1500015258789062,6.5341783455504645,-38.30893062137229,1.611066830190132,9,1.5799980163574219,2.954998016357422,0.12999916076660156,-4.733499526977539,6.720001220703125,1,0.05443936312604425,-1.1369954641416358,80.05999755859375,-1.4615552295116327,79.5,1.620675593907027,79.44999694824219,0.05443936312604425
1469,2022-09-14,75.75,77.16500091552734,74.91000366210938,77.08999633789062,1685300.0,-0.018146487338814854,2.026830791917992,0.6633656261212774,23.336019220921287,31.288838551816518,3.157896066516429,4.80749353754004,2.1834443107043597,-4.969849221456613,20.626609323236394,2.2549972534179688,-1.5237190047214852,-4.362499618530279,-8.041406159171643,-0.683593077888915,-6.201952888850954,-2.523046348209604,4.540000915527344,15.584349406492487,-22.061092385401473,1.839453270320681,9,1.9250030517578125,3.3500022888183594,1.5300006866455078,-3.333498001098633,6.930000305175781,2,0.09412537628274542,1.2277264744207128,77.1500015258789,-1.1369954641416358,80.05999755859375,-1.4615552295116327,79.5,0.09412537628274542
1470,2022-09-15,77.62000274658203,78.16000366210938,75.5199966430664,76.0999984741211,1634800.0,0.024686504905373274,1.030769862788596,-1.134334646655583,32.48589290515366,30.845272695646667,1.1046320330184187,2.7160283812916077,0.4517572753675694,-6.758880862585698,19.088727057136563,2.6400070190429688,-1.7895274221339719,-2.2634971618652315,-5.965395865331132,1.438401541600669,-4.114446513598182,-0.41254781013228126,2.454798278808596,50.278281843171335,17.853301732742175,1.8509493517329485,9,0.05500030517578125,1.4799995422363281,0.5699977874755859,-5.180002212524414,4.099998474121094,3,0.0931460380276452,2.026830791917992,75.75,1.2277264744207128,77.1500015258789,-1.1369954641416358,80.05999755859375,0.0931460380276452
1471,2022-09-16,76.55999755859375,77.25,75.06999969482422,77.22000122070312,2384500.0,-0.013656340511208787,5.055546136565931,-0.4342117151031471,34.43114251189523,32.75624620584288,1.9004594184705041,3.52268247641868,1.6003151906678,-5.63825557172764,17.658529750843073,2.5500030517578125,-1.9366388276998379,-3.048002243041992,-6.88250315553374,0.786498669449756,-4.965252699287873,-1.130751786796111,3.308211572265634,30.66904719024004,-5.560123321307582,1.9172504562458743,9,1.1150054931640625,2.5400047302246094,2.190004348754883,-4.119997024536133,6.170005798339844,4,0.09704807395649895,1.030769862788596,77.62000274658203,2.026830791917992,75.75,1.2277264744207128,77.1500015258789,0.09704807395649895
1472,2022-09-19,78.02999877929688,78.33000183105469,76.12000274658203,76.41000366210938,1211700.0,0.019200643515931315,-1.0090928637318888,-2.4545244370462846,41.7756466601347,35.38885360795849,0.44600632657865447,1.8390218810488648,0.23261581986736246,-6.994403912334818,15.925528400279534,2.2099990844726562,-2.050208148305373,-1.3825008392334013,-5.113694564126746,2.3486928856599434,-3.2480977016800807,0.48309602321327816,1.6398821328125024,73.23941644011276,34.01766795922087,1.8655968624466737,9,-0.3549957275390625,1.0700035095214844,0.7200031280517578,-5.589998245239258,6.599998474121094,0,0.08355766211021454,5.055546136565931,76.55999755859375,1.030769862788596,77.62000274658203,2.026830791917992,75.75,0.08355766211021454
1473,2022-09-20,77.55999755859375,78.30999755859375,77.0,77.7300033569336,1795500.0,-0.006023340100677066,-1.0310025253869401,-0.10494216713133901,42.2701992778648,35.824422667736535,0.9483238988427161,2.1266498257933506,0.8115606005471818,-6.419471862574056,14.672964352812945,1.30999755859375,-2.1014834835890497,-1.6675018310546932,-5.379858949926501,2.0448552878171142,-3.523680390490597,0.18867672838121052,1.9194882635156318,77.48524313688748,34.66482526943787,1.8561785594359024,9,0.04500579833984375,1.5400047302246094,1.2112541198730469,-5.119997024536133,6.459999084472656,1,0.09953586209013143,-1.0090928637318888,78.02999877929688,5.055546136565931,76.55999755859375,1.030769862788596,77.62000274658203,0.09953586209013143
1474,2022-09-21,77.94000244140625,79.69999694824219,77.73999786376953,77.91999816894531,1439100.0,0.004899495806783838,-9.315652104079666,-0.1176681775344433,44.51347805117426,36.746973236273334,0.25494410228839115,1.538031687502297,0.5619905620467875,-6.7059607973800155,13.128741368864352,2.1399993896484375,-1.8705816171408287,-1.104997253417963,-4.684844701939014,2.4748501951030875,-2.8949209776784954,0.6849264708425693,-3.029998779296875,61.98713712979701,15.168231737700403,1.7899237242605261,9,-0.33499908447265625,1.1349983215332031,1.3462486267089844,-4.985002517700195,6.909996032714844,2,0.0760841688404339,-1.0310025253869401,77.55999755859375,-1.0090928637318888,78.02999877929688,5.055546136565931,76.55999755859375,0.0760841688404339
1475,2022-09-22,77.83000183105469,78.2300033569336,76.5,77.94000244140625,2081600.0,-0.001411349844827825,4.014484741264927,-5.498855835240275,44.20838730290539,37.54247873944525,0.1240247931474272,1.357715642592936,0.8357525569605571,-6.475628969478009,11.366292671377757,1.7300033569335938,-1.636640905489486,-0.9864978790283203,-4.2325043159902975,2.259508557933657,-2.609501097509309,0.6365053394526683,-2.8241983032226585,59.611312602679675,10.660547465409792,1.623003218480991,9,-0.22999954223632812,1.0750007629394531,1.4562492370605469,-4.875001907348633,7.6399993896484375,3,0.06231528151122201,-9.315652104079666,77.94000244140625,-1.0310025253869401,77.55999755859375,-1.0090928637318888,78.02999877929688,0.06231528151122201
1476,2022-09-23,77.55000305175781,77.66999816894531,76.48999786376953,77.0,2057700.0,-0.0035975687101313936,1.9873679330925387,-5.0,47.4963215486182,37.98114003422591,0.10988295236963097,1.3086533675156602,1.254812424513517,-6.072033149598923,9.333157593113748,1.3400039672851562,-1.7310933704631992,-1.0149967193603544,-3.7765245452223866,1.7465311065016778,-2.3957606322913705,0.3657671935706617,-2.450315655517585,39.944207298230964,-12.899267851558747,1.3807639129310167,9,-0.24500274658203125,1.3549995422363281,1.7362480163574219,-4.595003128051758,8.669998168945312,4,0.05377173442742755,4.014484741264927,77.83000183105469,-9.315652104079666,77.94000244140625,-1.0310025253869401,77.55999755859375,0.05377173442742755
1477,2022-09-26,77.66999816894531,79.04000091552734,77.19000244140625,77.36000061035156,1782300.0,0.0015473257571301247,-4.692356448659561,0.5636287973366625,48.811295119516664,39.92537584424268,-0.43000591346009287,0.999698920096904,1.2894231109171699,-6.0693527705272174,8.074977657554804,1.8499984741210938,-1.75551656545791,-0.7425014495849638,-3.3346166748987542,1.8496137757288267,-2.038559062241859,0.5535561630719315,-2.478304581665043,36.76014460202357,-19.800007485404223,1.2960576126568926,9,-0.36499786376953125,1.2350044250488281,1.6162528991699219,-4.714998245239258,8.510002136230469,0,0.06514748689683136,1.9873679330925387,77.55000305175781,4.014484741264927,77.83000183105469,-9.315652104079666,77.94000244140625,0.06514748689683136
1478,2022-09-27,77.16999816894531,79.06999969482422,76.20500183105469,78.30999755859375,1878700.0,-0.006437492104897635,1.1541307664949578,-3.6774463477062413,37.5844613098575,41.5085360763467,0.08172294988075635,1.3109458743338962,1.9559134736881134,-5.445784521739668,7.530395374695054,2.8649978637695312,-1.8208443741982023,-1.0800014495849553,-3.546670876522498,1.3866679773525874,-2.3133361630537337,0.15333326388382318,-1.8881385144457994,27.61080646851315,-24.162312167843776,1.2333347134687733,9,0.21500015258789062,1.7350044250488281,2.4237518310546875,-4.214998245239258,9.0,1,0.09666968072411719,-4.692356448659561,77.66999816894531,1.9873679330925387,77.55000305175781,4.014484741264927,77.83000183105469,0.09666968072411719
1479,2022-09-28,79.0,79.33999633789062,76.7300033569336,77.58999633789062,1757800.0,0.0237139027403932,1.4976053150324888,-1.2368459798423257,48.27057413349847,43.262389546162794,-1.3843656060283962,-0.6118579576005061,0.26809792533416044,-7.10104307212832,7.42149492427244,2.6099929809570312,-1.979173474234031,0.7890003204345675,-1.5992321917832726,3.1772328326524075,-0.40511593567435966,1.9831165765434946,-3.6297775996256405,89.15480275486117,37.6972941270478,1.194116256108921,9,-1.6150016784667969,-0.09499740600585938,0.8962497711181641,-6.045000076293945,5.8600006103515625,2,0.06354426130463797,1.1541307664949578,77.16999816894531,-4.692356448659561,77.66999816894531,1.9873679330925387,77.55000305175781,0.06354426130463797
1480,2022-09-29,78.08000183105469,79.37999725341797,77.45500183105469,78.81999969482422,1260200.0,-0.011645546442345722,1.0698953620489513,-0.5248198168950068,44.88473462028935,44.423899780428805,-0.4383519599780925,0.20442104415933215,1.3244576875730871,-6.005406556538702,7.298863388442638,1.9249954223632812,-1.745242929877321,-0.05849800109862713,-2.364765721107915,2.2477697189106607,-1.211631861103271,1.0946358589060168,-2.6231839397229777,59.05520325457224,9.38337786198256,1.153133860004645,9,-0.17000198364257812,0.8250007629394531,2.019998550415039,-5.125001907348633,7.379997253417969,3,0.08670589759609593,1.4976053150324888,79.0,1.1541307664949578,77.16999816894531,-4.692356448659561,77.66999816894531,0.08670589759609593
1481,2022-09-30,77.37999725341797,78.79000091552734,77.29000091552734,78.0199966430664,1761800.0,-0.008965222351702162,-2.6585719868252107,0.8648665367603847,40.44223241771607,44.275742642382305,0.43605801078749096,0.7756499300408848,2.1374480677005607,-5.125185130719217,7.445528155674761,1.5,-1.264659478491211,-0.6515026092529297,-2.885331002826618,1.5823257843207585,-1.7684168060397667,0.4654115875339073,-1.8383157809480508,37.00778319512295,-7.568684534294306,1.1169141967868432,9,0.5725021362304688,1.5250053405761719,2.805004119873047,-4.424997329711914,7.69000244140625,4,0.10454903404545957,1.0698953620489513,78.08000183105469,1.4976053150324888,79.0,1.1541307664949578,77.16999816894531,0.10454903404545957
1482,2022-10-03,76.62999725341797,78.36000061035156,76.55999755859375,77.97000122070312,3357900.0,-0.009692427327746778,-1.432431039193348,2.0937581956464726,47.80774208821266,44.8910251768654,1.0801753660226723,1.4752734960234761,3.001140709148757,-4.19270970556704,7.997185358393463,1.8000030517578125,-1.0276333117530498,-1.3215023040771428,-3.6384537533397463,0.9954491451854608,-2.4799780287084445,-0.16302657944584098,-1.0051494714326026,13.385701893294053,-34.5156186014787,1.1584757246313007,10,1.3225021362304688,2.265003204345703,3.6792526245117188,-3.674997329711914,8.550003051757812,0,0.1251468656010868,-2.6585719868252107,77.37999725341797,1.0698953620489513,78.08000183105469,1.4976053150324888,79.0,0.1251468656010868
1483,2022-10-04,78.8499984741211,79.55999755859375,77.47000122070312,77.47000122070312,3037900.0,0.028970394105085395,-2.0289862283626072,-1.0298456475571776,62.22395374233978,46.85885580921712,-1.0477811205819592,-0.7135808150394354,0.9258741288558383,-6.198229286817096,8.31070228261637,2.9300003051757812,-0.6915766008261386,0.8554988861083928,-1.4961228261190058,3.2071205983357913,-0.32031197000530653,2.031309742222092,-3.1436477088105903,76.33336385091147,23.33853156058089,1.175810856113702,10,-0.967498779296875,-0.87249755859375,1.460000991821289,-5.894998550415039,4.400001525878906,1,0.09296134398100753,-1.432431039193348,76.62999725341797,-2.6585719868252107,77.37999725341797,1.0698953620489513,78.08000183105469,0.09296134398100753
1484,2022-10-05,82.1500015258789,83.6500015258789,80.30000305175781,81.0,5416600.0,0.041851656507525314,-1.6274545003036804,0.8333360976122159,66.05242269501706,49.28597085278509,-4.121179542926981,-4.061132319927822,-2.1974128705944054,-9.263980572906746,8.636152993981467,4.8000030517578125,-0.47482461088107186,4.053501892089841,1.193510585107589,6.913493199072093,2.623506238598708,5.483497545580974,-6.363777836909776,78.84345330522619,24.451410591733307,1.4299956534911265,10,-2.2224998474121094,-2.8699989318847656,-2.1950016021728516,-9.195001602172852,2.4799957275390625,2,0.04893483345584637,-2.0289862283626072,78.8499984741211,-1.432431039193348,76.62999725341797,-2.6585719868252107,77.37999725341797,0.04893483345584637
1485,2022-10-06,82.7300033569336,84.44999694824219,82.0999984741211,82.3499984741211,2526700.0,0.007060277787967806,-4.340875988347898,0.33043859008976134,72.63389631085808,52.079034715256185,-4.395225727505249,-4.619657187626302,-2.6544688693259957,-9.637351129015457,9.076838404136405,2.3499984741210938,-0.19767808182018598,4.469503402709961,0.976582939192653,7.962423866227269,2.7230431709513,6.215963634468622,-6.629228554488066,78.2003330245475,19.947954937300196,1.7464602317586557,10,-2.4025039672851562,-3.0500030517578125,-2.9650020599365234,-9.775003433227539,-0.8900070190429688,3,0.02574636972064681,-1.6274545003036804,82.1500015258789,-2.0289862283626072,78.8499984741211,-1.432431039193348,76.62999725341797,0.02574636972064681
1486,2022-10-07,82.79000091552734,82.88999938964844,81.125,82.45999908447266,1777600.0,0.0007252212759485399,5.66039039557782,0.8684147124959846,69.47626304784725,54.37514226284847,-4.0607987189536345,-4.659429790052442,-2.6853247533709776,-9.488111123585753,9.17314368384726,1.7649993896484375,0.03779498923314861,4.365000915527347,0.35472052698544587,8.375281304069247,2.3598607212563962,6.370141109798297,-6.188272784334018,78.96075841409146,21.67038618267287,2.0051401942709473,10,-2.4625015258789062,-3.1100006103515625,-3.0249996185302734,-9.329999923706055,-2.6800003051757812,4,0.03225024929845777,-4.340875988347898,82.7300033569336,-1.6274545003036804,82.1500015258789,-2.0289862283626072,78.8499984741211,0.03225024929845777
1487,2022-10-10,82.93000030517578,83.61000061035156,81.63999938964844,83.29000091552734,1220800.0,0.0016910180951836828,2.94000244140625,-1.0909048874092568,72.58199990118368,58.26375766188471,-3.772969171461483,-4.820543116389246,-2.7781583126599543,-9.430784030788729,9.367128901810434,1.970001220703125,0.31602232814091735,4.361500167846685,-0.0775874984885121,8.800587834181883,2.1419563346790937,6.581044001014277,-5.857376044959523,78.22353046622406,22.517422017972464,2.2195438331675974,10,-2.4250030517578125,-3.25,-2.614999771118164,-8.630001068115234,-1.6399993896484375,0,0.02580488824036431,5.66039039557782,82.79000091552734,-4.340875988347898,82.7300033569336,-1.6274545003036804,82.1500015258789,0.02580488824036431
1488,2022-10-11,81.3499984741211,83.2699966430664,81.02999877929688,82.94999694824219,2031300.0,-0.019052234718924477,1.0,4.444432670707413,63.02519098251302,59.90315953399744,-1.7183861471048516,-3.0670015599569496,-1.1986814319011216,-7.627907471644946,9.7589410242175,2.2399978637695312,0.5404848065239491,2.571498489379877,-1.9809726195390311,7.123969598298785,0.2952629349204301,4.847734043839324,-3.8347318526232783,25.301131725826732,-28.387290912831137,2.2762355544594515,10,-0.845001220703125,-1.6699981689453125,-0.9124984741210938,-6.524997711181641,1.3600006103515625,1,0.047080539679088984,2.94000244140625,82.93000030517578,5.66039039557782,82.79000091552734,-4.340875988347898,82.7300033569336,0.047080539679088984
1489,2022-10-12,82.87999725341797,83.5,80.93000030517578,81.52999877929688,1362900.0,0.018807606736263027,-1.0156896536248665,-0.843749850988246,67.40177353163097,62.40505274636873,-2.9503931332246367,-4.253531471484877,-2.735938154244579,-8.924191275705809,9.232350301689687,2.5699996948242188,0.7979319900066173,3.744997406005865,-0.9241024133330882,8.414097225344818,1.4104474963363884,6.079547315675342,-4.948646812315488,55.397693406419535,2.356919385567153,2.334549909669478,10,-2.375,-3.1999969482421875,-2.6174964904785156,-7.509998321533203,-0.05999755859375,2,0.004464319001491912,1.0,81.3499984741211,2.94000244140625,82.93000030517578,5.66039039557782,82.79000091552734,0.004464319001491912
1490,2022-10-13,84.8499984741211,85.9000015258789,81.23999786376953,81.66000366210938,1792800.0,0.023769320535563576,-1.3126532265850845,2.3629617908187197,72.5308437024782,65.97045400023119,-4.312594885741703,-5.959662283976044,-4.7030281443074955,-10.658624701132311,9.594248298502032,4.660003662109375,1.3435454115051613,5.353498840332037,0.09582888390765731,10.611168796756417,2.72466386211984,7.982333818544234,-6.527529242590234,78.87318322209055,23.17710499081076,2.628834978212193,10,-3.6199989318847656,-4.444995880126953,-4.587497711181641,-8.354999542236328,-0.8300018310546875,3,-0.00259282527589233,-1.0156896536248665,82.87999725341797,1.0,81.3499984741211,2.94000244140625,82.93000030517578,-0.00259282527589233
1491,2022-10-14,83.98999786376953,85.7699966430664,83.52999877929688,84.58000183105469,1309300.0,-0.01013554066961897,-1.966880390462765,-0.18495452251631714,68.65406120896557,68.28671168031484,-2.7003301064551977,-4.758452505879873,-3.8139430021012117,-9.578599038707807,9.766412457254026,2.2399978637695312,1.6176828902799798,4.121998214721685,-1.3091581066528306,9.553154536096201,1.4064200540344274,6.837576375408943,-5.06132604869083,61.56935225381777,3.334332939437587,2.715578160687255,10,-2.3049964904785156,-3.5849952697753906,-3.7324981689453125,-7.0449981689453125,2.1800003051757812,4,-0.02559830432864374,-1.3126532265850845,84.8499984741211,-1.0156896536248665,82.87999725341797,1.0,81.3499984741211,-0.02559830432864374
1492,2022-10-17,84.55000305175781,85.3499984741211,83.83000183105469,85.27999877929688,1665700.0,0.006667522350656485,2.4942647677844816,1.237272574450752,71.7058772314837,69.34025873466416,-2.255976461970704,-5.064615824484832,-4.35806673668543,-9.909097246808713,10.594020203830478,1.5199966430664062,2.071431635956614,4.35600318908692,-1.384532565652819,10.096538943826658,1.4857353117170504,7.226271066456789,-5.063624859815093,72.83705950619255,10.285108913243235,2.870267877369867,10,-1.4500007629394531,-4.145000457763672,-4.751253128051758,-7.605003356933594,1.6299972534179688,0,-0.052513332716123906,-1.966880390462765,83.98999786376953,-1.3126532265850845,84.8499984741211,-1.0156896536248665,82.87999725341797,-0.052513332716123906
1493,2022-10-18,85.27999877929688,86.4800033569336,84.86000061035156,85.47000122070312,1578300.0,0.008633893568190443,-2.1456401291813574,0.26027884032524407,69.74841246306464,69.75092426444724,-2.2104053852391417,-5.466883923156416,-5.022751106069194,-10.40141441421973,11.599453110454352,1.9300003051757812,2.727613536978339,4.69999885559082,-1.3259068325110377,10.725904543692678,1.6870460115398913,7.712951699641749,-5.280530720639263,78.3783077874768,18.3986605262472,3.0129528440509303,10,-1.5749969482421875,-4.584995269775391,-5.54749870300293,-8.334999084472656,1.1200027465820312,1,-0.04678703002911122,2.4942647677844816,84.55000305175781,-1.966880390462765,83.98999786376953,-1.3126532265850845,84.8499984741211,-0.04678703002911122
1494,2022-10-19,83.87000274658203,85.72000122070312,83.2249984741211,85.08999633789062,1522400.0,-0.01653372482290827,1.012096265601014,6.420936395759718,67.66320450259767,69.19862517464051,-0.5931447048206309,-3.783848380443274,-3.543138710097992,-8.793855253043404,12.695065648211859,2.4950027465820312,3.3375129276334263,2.9935028076171903,-3.068911140221857,9.055916755456238,-0.03770416630233342,6.024709781536714,-3.2224811580968264,50.19088026231112,-9.496508577646921,3.0312069739195264,10,-0.16500091552734375,-3.174999237060547,-4.452503204345703,-6.9250030517578125,2.279998779296875,2,-0.013830972029587163,-2.1456401291813574,85.27999877929688,2.4942647677844816,84.55000305175781,-1.966880390462765,83.98999786376953,-0.013830972029587163
1495,2022-10-20,82.68000030517578,84.70500183105469,82.61000061035156,84.30999755859375,1526700.0,-0.014188653898127401,-1.367237507381561,1.3360703408856398,65.69905663106283,68.77893557277557,0.6582398383803536,-2.3313981391126504,-2.336209900545299,-7.446491173477199,13.464116072411441,2.095001220703125,3.580527721971478,1.5610004425048771,-4.374999224921382,7.497000109931136,-1.4069993912082452,4.5290002762179995,-1.4492305398457432,1.8087763603279652,-58.238016390601075,2.9679998337131264,10,1.0250015258789062,-1.904998779296875,-4.292497634887695,-5.7350006103515625,2.7900009155273438,3,0.0016932678898367026,1.012096265601014,83.87000274658203,-2.1456401291813574,85.27999877929688,2.4942647677844816,84.55000305175781,0.0016932678898367026
1496,2022-10-21,81.72000122070312,83.21499633789062,80.66000366210938,82.9800033569336,1480700.0,-0.01161101936295661,1.9537690791301547,0.7730087480750958,64.89175771120003,67.92446421833296,1.6209589881959943,-1.0993389081728253,-1.3591297150472599,-6.326568764627552,13.91001290027693,2.55499267578125,3.483179352666312,0.39250144958495525,-5.3037661632351245,6.088769062405035,-2.4556323568250917,3.2406352559950022,4.760002136230469,18.21301742569533,-45.764160887602046,2.8481338064100417,10,1.8500022888183594,-0.9449996948242188,-3.332498550415039,-4.5800018310546875,3.3300018310546875,4,0.028144828536549316,-1.367237507381561,82.68000030517578,1.012096265601014,83.87000274658203,-2.1456401291813574,85.27999877929688,0.028144828536549316
1497,2022-10-24,82.7300033569336,83.70999908447266,82.22000122070312,82.22000122070312,2065700.0,0.01235930153136855,-4.843104402590991,-0.4047629139393646,62.21663630283883,67.83462480948026,0.647718351125377,-1.8032762977572077,-2.38380585425665,-7.153024035836836,14.625332047650938,1.9899978637695312,3.2618901254522257,1.14950332641601,-4.307215817390045,6.606222470222065,-1.5788562454870174,3.8778628983190373,3.6336000061035207,35.567006930689175,-25.73816699726754,2.7283595719030305,10,0.8400001525878906,-1.4300003051757812,-4.342500686645508,-5.3300018310546875,4.1699981689453125,0,0.041580982381568043,1.9537690791301547,81.72000122070312,-1.367237507381561,82.68000030517578,1.012096265601014,83.87000274658203,0.041580982381568043
1498,2022-10-25,84.62999725341797,85.49500274658203,82.69999694824219,82.69999694824219,1495600.0,0.022966201128833186,-1.8963786076554834,3.784298472631532,58.56352368537801,66.85259704878548,-0.8248169165867552,-3.2841079481685256,-4.327634179161407,-8.881148715106974,15.682592060069316,2.7950057983398438,3.1673098989023742,2.676497268676755,-2.5247030066206264,7.877697543974136,0.07589713102807139,5.2770974063254386,1.6195341156005867,78.45840922523914,18.57148434174394,2.60060013764869,10,-1.0599937438964844,-3.287494659423828,-6.242494583129883,-7.2299957275390625,1.8800048828125,1,0.018315054969415323,-4.843104402590991,82.7300033569336,1.9537690791301547,81.72000122070312,-1.367237507381561,82.68000030517578,0.018315054969415323
1499,2022-10-26,84.0199966430664,85.48999786376953,83.81999969482422,84.73999786376953,2300500.0,-0.007207853363447092,-1.9821525885558584,-0.3730575683186477,54.44518874740122,64.84307983155472,-0.04034416556855547,-2.401884571430159,-3.7501173251063165,-8.102039151034617,16.944058137640667,1.6699981689453125,3.0106005915780827,1.8154968261718807,-3.2687725858584855,6.899766238202247,-0.7266378798433095,4.357631532187071,2.1177441718139676,69.49314616723447,11.430227982243665,2.542134706015183,10,-0.4499931335449219,-2.6774940490722656,-5.66749382019043,-6.6199951171875,3.7100067138671875,2,0.028326648154048728,-1.8963786076554834,84.62999725341797,-4.843104402590991,82.7300033569336,1.9537690791301547,81.72000122070312,0.028326648154048728
1500,2022-10-27,84.8499984741211,85.06999969482422,83.83999633789062,84.2699966430664,1999700.0,0.009878622521025449,1.411761185991892,-0.8055567329292587,56.740830245958115,63.51938750233166,-0.9726282476296007,-2.844530519657411,-4.589120751282238,-8.769322254016075,18.29617553420403,1.2300033569335938,3.1245632819144475,2.3069988250732365,-2.5157993404350663,7.129796990581539,-0.10440025768090777,4.718397907827381,1.1781875977038538,86.65968160092658,29.949699235620784,2.4113990827541496,10,-1.2799949645996094,-3.507495880126953,-6.50999641418457,-7.4499969482421875,2.8300018310546875,3,0.015321191221403518,-1.9821525885558584,84.0199966430664,-1.8963786076554834,84.62999725341797,-4.843104402590991,82.7300033569336,0.015321191221403518
1501,2022-10-28,85.47000122070312,85.87999725341797,84.51000213623047,85.13999938964844,980200.0,0.007307044876036395,1.3826128492954382,0.5689668780089974,58.058377446815726,62.002998637368556,-1.520512860745356,-2.9801695461107727,-5.2069153590938555,-9.222466729672163,19.73977334874983,1.3699951171875,3.053178462651772,2.5225013732910213,-1.8090329712084952,6.854035717790538,0.3567342010412631,4.6882685455407795,0.45082120292751426,88.79791046082843,33.3713131459446,2.1657671722497605,10,-1.8999977111816406,-4.127498626708984,-7.217498779296875,-8.069999694824219,0.8199996948242188,4,0.0,1.411761185991892,84.8499984741211,-1.9821525885558584,84.0199966430664,-1.8963786076554834,84.62999725341797,0.0
1502,2022-10-31,86.22000122070312,87.38999938964844,84.87999725341797,85.4000015258789,1750900.0,0.008775008649682059,-1.6989150720892554,2.484833772599066,66.30945293716353,61.62089202337955,-2.244773471862189,-3.135638691892126,-5.941755786559781,-9.787098788880286,21.040979116352986,2.5100021362304688,2.710078457306281,2.793001174926758,-0.6196816361222375,6.205683985975753,1.0866597694022602,4.4993425804512555,-5.55999755859375,75.05335693184628,15.162744428378502,1.7063414055244968,10,-2.1949996948242188,-4.4225006103515625,-8.114999771118164,-8.819999694824219,0.8499984741210938,0,-0.013569915940390587,1.3826128492954382,85.47000122070312,1.411761185991892,84.8499984741211,-1.9821525885558584,84.0199966430664,-0.013569915940390587
1503,2022-11-01,86.18000030517578,86.83999633789062,85.77999877929688,86.2699966430664,1200400.0,-0.00046394009465333674,-1.3820186191643664,-0.10975167241972851,62.276794837443965,61.02240206058469,-2.3062035856860916,-2.654430036939914,-5.864825758900125,-9.546508591937055,22.839783776518086,1.05999755859375,2.482321639072154,2.386500167846677,-0.48858480302003215,5.261585138713386,0.9489576824133223,3.8240426532800313,-5.38539672851563,66.10646532471945,5.414235184122546,1.4375424854333563,11,-2.154998779296875,-4.382499694824219,-8.07499885559082,-8.779998779296875,0.31999969482421875,1,0.008354620772261567,-1.6989150720892554,86.22000122070312,1.3826128492954382,85.47000122070312,1.411761185991892,84.8499984741211,0.008354620772261567
1504,2022-11-02,86.16999816894531,88.04000091552734,85.80000305175781,85.97000122070312,1614600.0,-0.00011606099089178645,-7.296391534092515,-2.2222787385554423,55.749125909562466,59.9168542026402,-2.1631113761141876,-2.4536161864830603,-5.827887664976743,-9.320526567768937,23.046748863450684,2.2399978637695312,2.1393094323111512,2.1754981994628935,-0.7768488101306303,5.127845209056417,0.6993246946661316,3.6516717042596554,-5.243486676025398,55.47617360849987,-2.795819382429144,1.4761735047967586,11,-1.8199958801269531,-3.8699989318847656,-8.02499771118164,-8.154998779296875,-0.589996337890625,2,0.003945734878844309,-1.3820186191643664,86.18000030517578,-1.6989150720892554,86.22000122070312,1.3826128492954382,85.47000122070312,0.003945734878844309
1505,2022-11-03,84.86000061035156,86.66000366210938,84.80999755859375,85.75,1195200.0,-0.015202478663459695,-2.7373653303740695,-4.450064850843061,53.64628132576235,58.66735682648047,-0.5714554435966477,-1.0285995504000027,-4.531733957017423,-7.777140995108056,22.766093938147677,1.850006103515625,1.761666199543484,0.7590007781982422,-2.15470445452641,3.6727060109228944,-0.6978518381640839,2.2158533945605683,-3.6489495405273544,9.914974366954551,-45.95957600864952,1.456852616362328,11,0.2700004577636719,-2.5600013732910156,-6.715000152587891,-6.677501678466797,1.1500015258789062,3,0.03382044220998903,-7.296391534092515,86.16999816894531,-1.3820186191643664,86.18000030517578,-1.6989150720892554,86.22000122070312,0.03382044220998903
1506,2022-11-04,85.45999908447266,86.41999816894531,84.63999938964844,85.45999908447266,934000.0,0.007070450975791065,-1.1707310265261122,-0.0,53.80115505398262,57.73230335438533,-0.6539097006658352,-1.494959678711325,-5.144692512928927,-8.121925943368552,23.000674183356455,1.779998779296875,1.5215102257440805,1.2254993438720732,-1.6799469998629064,4.130945687607053,-0.22722382799541663,2.678222515739563,-3.9757900208203267,24.11762725936564,-28.388068367386616,1.4527231718674931,11,-0.09000015258789062,-3.1599998474121094,-7.052497863769531,-7.009998321533203,0.6800003051757812,4,0.02597707985590736,-2.7373653303740695,84.86000061035156,-7.296391534092515,86.16999816894531,-1.3820186191643664,86.18000030517578,0.02597707985590736
1507,2022-11-07,85.06999969482422,86.03700256347656,84.88500213623047,85.3499984741211,651200.0,-0.004563531404475518,-2.5446499835673038,-100.0,49.09716623359073,56.6804858597423,0.11502050787015605,-0.9870217399095651,-4.712489687943318,-7.4918780309155295,22.98297243016402,1.1520004272460938,1.3931686740541807,0.7284999847412053,-2.1319397751423566,3.588939744624767,-0.7017198952005828,2.1587198646829933,-3.3235589570968926,12.64706212343906,-35.0745953671546,1.4302198799417813,11,0.8600006103515625,-2.770000457763672,-6.64124870300293,-6.619998931884766,2.0100021362304688,0,0.0143411452342741,-1.1707310265261122,85.45999908447266,-2.7373653303740695,84.86000061035156,-7.296391534092515,86.16999816894531,0.0143411452342741
1508,2022-11-08,85.18000030517578,85.98999786376953,84.19000244140625,85.19999694824219,1817700.0,0.0012930599594001002,1.2499964237179029,0.07141689373297003,56.34074214128188,56.89110290350681,0.10196518418989342,-0.8383593301203973,-4.768467028130104,-7.336239712092919,23.159985292723473,1.7999954223632812,1.3667592738899401,0.6470005035400419,-1.8613269785020918,3.1553279855821756,-0.6071632374810321,1.9011642445611159,-3.1818171603364505,25.714240419161083,-20.798875745498524,1.2541637410210686,11,0.7599983215332031,-2.424999237060547,-6.756250381469727,-6.590000152587891,0.970001220703125,1,0.022188299869418948,-2.5446499835673038,85.06999969482422,-1.1707310265261122,85.45999908447266,-2.7373653303740695,84.86000061035156,0.022188299869418948
1509,2022-11-09,83.25,84.51000213623047,82.93499755859375,84.11000061035156,1227100.0,-0.022657904417247465,-1.1140923102131102,43.007249141549025,52.57452443784041,56.428180035938176,2.135864023803933,1.181350375172741,-2.785124132329443,-5.177069026753941,22.99046328987683,2.2450027465820312,1.3080126527177356,-1.301499938964838,-3.763524482923316,1.1605246049936397,-2.532512210944077,-0.07048766698559916,-1.0101441443331538,8.456427523942947,-41.90581053394304,1.2310122719792371,11,2.237499237060547,0.9200019836425781,-5.319999694824219,-4.604999542236328,3.7399978637695312,2,0.039039039039038936,1.2499964237179029,85.18000030517578,-2.5446499835673038,85.06999969482422,-1.1707310265261122,85.45999908447266,0.039039039039038936
1510,2022-11-10,84.62999725341797,85.5999984741211,82.5999984741211,85.12999725341797,1619700.0,0.016576543584600145,3.1666596024244478,0.5813949362147585,62.66317046885925,56.93982370505412,0.8061533881387675,-0.22764539619984703,-4.086583817529643,-6.343571108902438,22.130955701871557,3.0,1.2310184203637533,0.08949737548827841,-2.3688749352955796,2.5478696862721364,-1.1396887799036506,1.3186835308802074,-2.158135595356697,53.14133354637054,-1.2343767353002733,1.2291861553919285,11,0.69000244140625,-0.2799949645996094,-5.0262451171875,-5.804996490478516,2.4800033569335938,3,0.01122538826028796,-1.1140923102131102,83.25,1.2499964237179029,85.18000030517578,-2.5446499835673038,85.06999969482422,0.01122538826028796
1511,2022-11-11,81.83999633789062,84.51000213623047,79.91999816894531,84.20999908447266,2899800.0,-0.032967044854945504,2.0909025521147746,4.7400054931640625,46.64654391789919,54.75505603624698,3.3828283519488025,2.5223460923677123,-1.2485236655812741,-3.372174252197098,20.82185793608633,4.709999084472656,1.2053397311345435,-2.59300346374512,-5.325483157381498,0.13947622989125819,-3.959243310563309,-1.226763616926931,6.200004577636719,31.38788277905828,-24.319117295250813,1.366239846818192,11,2.140003204345703,2.140003204345703,-1.8362464904785156,-2.6149978637695312,5.890007019042969,4,0.050953152308600425,3.1666596024244478,84.62999725341797,-1.1140923102131102,83.25,1.2499964237179029,85.18000030517578,0.050953152308600425
1512,2022-11-14,80.11000061035156,82.51000213623047,80.08000183105469,81.7699966430664,1857000.0,-0.021138756169984063,-1.8255922783142524,0.7004194552554235,32.74810240628801,51.474090210562984,4.6432638604375285,4.11355700486061,0.5520061759989403,-1.4846485943465382,19.44201490036392,2.4300003051757812,1.0189495151552705,-4.10099906921387,-7.446209824118412,-0.7557883143093278,-5.773604446666141,-2.428393691761599,7.7676002502441435,3.130188648415612,-47.64590042524831,1.672605377452274,11,3.8699989318847656,3.8699989318847656,-0.10625076293945312,-0.8850021362304688,8.540000915527344,0,0.07527148587385857,2.0909025521147746,81.83999633789062,3.1666596024244478,84.62999725341797,-1.1140923102131102,83.25,0.07527148587385857
1513,2022-11-15,81.29000091552734,81.33300018310547,79.38999938964844,80.98999786376953,3062500.0,0.014729750295661592,9.06732023560106,-0.18072516189521967,40.0146448675432,49.725814539227514,3.0135812395860597,2.760860212662152,-0.5345567697063984,-2.5419291302748377,17.720348541617835,1.9430007934570312,0.7646179167037985,-2.721498870849615,-6.268121779940074,0.825124038240844,-4.4948103253948375,-0.9481874163043926,6.428447891235351,30.595842286508994,-17.07684212980215,1.7733114545452295,11,1.7350006103515625,2.424999237060547,-1.1975021362304688,-1.6100006103515625,7.290000915527344,1,0.07122648358122219,-1.8255922783142524,80.11000061035156,2.0909025521147746,81.83999633789062,3.1666596024244478,84.62999725341797,0.07122648358122219
1514,2022-11-16,82.70999908447266,84.05999755859375,81.47000122070312,81.47000122070312,1333300.0,0.01746830056529225,-3.1774206449310585,4.133284166624281,42.49649293825966,48.48694916283832,1.1747002267428144,1.3170262303410993,-1.9110350817264248,-3.841839379877129,17.057790963825738,2.7699966430664062,0.315802897216642,-1.2435005187988253,-4.837490795609227,2.3504897580115767,-3.040495657204019,0.5534946196063686,4.67531174560547,53.462160777534926,10.278192988075652,1.7969951384052005,11,0.19499969482421875,1.0050010681152344,-2.6175003051757812,-3.029998779296875,6.9199981689453125,2,0.04159113141680648,9.06732023560106,81.29000091552734,-1.8255922783142524,80.11000061035156,2.0909025521147746,81.83999633789062,0.04159113141680648
1515,2022-11-17,82.81999969482422,83.62000274658203,82.23999786376953,82.4000015258789,1010400.0,0.0013299554052614848,-2.7297152401179456,0.338708784278498,40.363625468098284,46.99389031996228,0.8324331826165832,1.283876828880537,-1.954063187291581,-3.814564818272302,16.71676289089271,1.3800048828125,-0.063164586570025,-1.1404998779296847,-4.7245781374820695,2.4435783816227,-2.93253900770587,0.6515392518465006,4.245498677636718,66.9921575230707,28.35620811034631,1.7920391297761913,11,-0.10649871826171875,0.8950004577636719,-2.7275009155273438,-3.1399993896484375,7.19000244140625,3,0.050350135043599975,-3.1774206449310585,82.70999908447266,9.06732023560106,81.29000091552734,-1.8255922783142524,80.11000061035156,0.050350135043599975
1516,2022-11-18,84.0199966430664,84.6780014038086,83.33000183105469,83.80000305175781,1291200.0,0.014489217008741173,-1.324145143150293,0.5237965485921889,42.25349918145131,46.233482869724575,-0.6630343782760804,0.27934689499272736,-3.0733747278352013,-4.87402450890481,17.53890319078156,1.858001708984375,-0.3188238038725615,-0.05550270080566122,-3.48097658116977,3.3699711795584477,-1.7682396409877157,1.6572342393763932,2.738481770082032,87.55664693432058,51.31609897600295,1.7127369401820538,11,-1.3299980163574219,-0.3049964904785156,-3.202495574951172,-3.6149940490722656,4.910003662109375,4,0.03677700655490512,-2.7297152401179456,82.81999969482422,-3.1774206449310585,82.70999908447266,9.06732023560106,81.29000091552734,0.03677700655490512
1517,2022-11-21,86.16999816894531,86.27999877929688,84.08999633789062,84.08999633789062,1475900.0,0.025589164624851612,-1.1057697245350842,9.454829200624241,49.969337392990774,45.52554900880334,-2.950911894567298,-1.6861760798554144,-5.134097239230272,-6.860458591291774,18.401443769192998,2.2600021362304688,-0.41243395356944745,1.922499084472662,-1.5634358535031225,5.408434022448446,0.1795316154847768,3.665466553460547,0.29374108326312864,98.403474309202,63.21681909441435,1.742967468987889,11,-3.3349990844726562,-2.454998016357422,-5.124996185302734,-5.764995574951172,2.7700042724609375,0,0.018103808995443282,-1.324145143150293,84.0199966430664,-2.7297152401179456,82.81999969482422,-3.1774206449310585,82.70999908447266,0.018103808995443282
1518,2022-11-22,86.18000030517578,87.1449966430664,85.11000061035156,86.68000030517578,944500.0,0.0001160744626089727,1.8461628750693584,-0.2403844037706782,50.030662607009226,45.242897694266546,-3.1336873115026975,-1.6591683441760097,-4.959051172902633,-6.708368055940383,18.704434935758897,2.0349960327148438,-0.562478898812742,1.8550010681152287,-1.7341318577216498,5.444133993952107,0.06043460519678945,3.649567531033668,-6.790000915527344,82.99564552796124,48.29451890474642,1.7945664629184361,11,-2.9125022888183594,-2.4650001525878906,-4.427497863769531,-5.774997711181641,3.1800003051757812,1,0.028660956277053895,-1.1057697245350842,86.16999816894531,-1.324145143150293,84.0199966430664,-2.7297152401179456,82.81999969482422,0.028660956277053895
1519,2022-11-23,86.4000015258789,86.8550033569336,85.87000274658203,86.55000305175781,575100.0,0.0025528106280352514,1.592099583396075,0.3000030517578125,55.05913785800398,44.39800518194929,-3.195960294761065,-1.783146199205106,-4.942499325839577,-6.791134516547018,19.02380012146035,0.9850006103515625,-0.6180936510208568,1.9560020446777315,-1.7465800916143053,5.658584180969768,0.10471097653170602,3.807293112823757,-6.854902191162111,84.81151268921836,45.034611391209125,1.8512910681460186,11,-3.1325035095214844,-2.6850013732910156,-4.19999885559082,-5.704998016357422,0.8499984741210938,2,0.025231484568004614,1.8461628750693584,86.18000030517578,-1.1057697245350842,86.16999816894531,-1.324145143150293,84.0199966430664,0.025231484568004614
1520,2022-11-25,86.1500015258789,86.76000213623047,85.62899780273438,86.08000183105469,493800.0,-0.0028935184674171444,-1.3271508520207531,-0.46665988505162503,52.32011657020893,45.02840214331704,-3.0258763768518975,-1.5080796159760155,-4.514259069095502,-6.4060359453440725,19.30978768028742,1.1310043334960938,-0.7913585578357782,1.6410018920898466,-2.1364771101412714,5.418480894320965,-0.2477376090257053,3.5297413932053985,-6.452904244995125,73.9188343309222,30.83259665589707,1.8887395011155574,11,-2.8825035095214844,-2.4350013732910156,-3.9499988555908203,-5.454998016357422,1.3300018310546875,4,0.04039461016717105,1.592099583396075,86.4000015258789,1.8461628750693584,86.18000030517578,-1.1057697245350842,86.16999816894531,0.04039461016717105
1521,2022-11-28,85.47000122070312,86.83000183105469,85.20999908447266,85.5999984741211,1243400.0,-0.00789321292085543,-3.9846121342300784,-1.8571117166212534,51.31926659154698,47.09186483056803,-1.985618586467126,-0.8728297457204519,-3.6260728785403558,-5.613478626092018,19.197856894928726,1.6200027465820312,-0.7938528110784944,0.9610015869140653,-2.8164774153170526,4.738480589145183,-0.9277379142014865,2.8497410880296172,-5.623945952575696,45.172004744958485,-1.6916907801103491,1.8887395011155574,11,-2.202503204345703,-1.7550010681152344,-3.229999542236328,-4.774997711181641,10.55999755859375,0,0.053118063071088795,-1.3271508520207531,86.1500015258789,1.592099583396075,86.4000015258789,1.8461628750693584,86.18000030517578,0.053118063071088795
1522,2022-11-29,85.05000305175781,86.4000015258789,84.54000091552734,85.4000015258789,1278300.0,-0.004913983420460899,-1.715323914484126,2.692352837607841,49.579840635839034,48.15466436037868,-0.8841687839143617,-0.5744305158746386,-3.045866681032564,-5.084777813164948,18.384613045071564,1.8600006103515625,-1.059045446877576,0.5995033264160128,-3.1018794775037293,4.300886130335755,-1.2511880755438511,2.4501947283758767,-5.057968956131603,19.5778492394023,-28.72344756456938,1.85069140195987,11,-0.7425041198730469,-1.3350028991699219,-2.877500534057617,-4.354999542236328,14.55999755859375,1,0.04562018946732738,-3.9846121342300784,85.47000122070312,-1.3271508520207531,86.1500015258789,1.592099583396075,86.4000015258789,0.04562018946732738
1523,2022-11-30,86.9000015258789,87.18000030517578,84.73999786376953,85.16000366210938,8140000.0,0.021751891919336686,1.1217454762576087,-4.971444141689373,61.85836088393944,50.305983021009766,-2.072664793881131,-2.495677268462856,-4.695704977924535,-6.809262522775384,17.641594642083536,2.44000244140625,-0.8283029999438156,2.413501739501953,-1.3717628029538673,6.198766281957774,0.5208694682740429,4.306134010729863,-6.764908179303887,89.39398318064907,34.563283561343226,1.8926322712279122,11,-2.19000244140625,-3.1850013732910156,-4.464998245239258,-6.204998016357422,11.760002136230469,2,0.02347526904150654,-1.715323914484126,85.05000305175781,-3.9846121342300784,85.47000122070312,-1.3271508520207531,86.1500015258789,0.02347526904150654
1524,2022-12-01,86.51000213623047,87.69000244140625,86.26000213623047,86.91000366210938,1819800.0,-0.00448791004373339,-2.1777730682829652,-0.2298862166487624,56.52779749882911,52.10200213553542,-1.214685941390357,-2.1912459101604043,-4.118200936204502,-6.287398081720227,16.514876895920988,1.4300003051757812,-0.2088346220295847,2.006502151489258,-1.8134922323213516,5.826496535299867,0.09650495958395311,3.9164993433945625,-6.093112511311418,62.53969099756102,7.185674905693681,1.9099971919053076,12,-1.0,-2.795001983642578,-4.053749084472656,-5.814998626708984,11.54000091552733,3,0.032944149852558,1.1217454762576087,86.9000015258789,-1.715323914484126,85.05000305175781,-3.9846121342300784,85.47000122070312,0.032944149852558
1525,2022-12-02,87.7300033569336,87.75,85.4000015258789,86.0199966430664,1073900.0,0.014102429667981475,1.6857125418526786,-4.27500047683534,72.95405175740774,55.51317464397502,-1.8606229464914747,-3.3573419846890715,-5.1291088533236575,-7.351293840263224,15.768514747240447,2.3499984741210938,0.29585207999592456,3.083003234863284,-0.9999544576634491,7.165960927390017,1.0415243885999246,5.124482081126644,-6.876726963025305,99.37705144019718,39.298164883367264,2.0414788462633653,12,-1.8100051879882812,-4.015003204345703,-5.273750305175781,-7.034999847412109,9.509994506835923,4,-0.005471370552451504,-2.1777730682829652,86.51000213623047,1.1217454762576087,86.9000015258789,-1.715323914484126,85.05000305175781,-0.005471370552451504
1526,2022-12-05,87.68000030517578,87.80999755859375,86.13999938964844,87.13999938964844,1889000.0,-0.000569965232468661,3.1750193120154115,0.315788769218414,83.94618232676659,59.288379636616774,-1.382204098563193,-3.301778313079609,-4.857255908289872,-7.156185929083776,15.0970711544823,1.6699981689453125,0.7022014470379077,2.9220001220703153,-1.369405836769289,7.21340608090992,0.7762971426505203,5.06770310149011,-6.274986022780155,96.02454474399505,27.554727255879982,2.1457029794197995,12,-1.5050010681152344,-3.9650001525878906,-5.223747253417969,-6.984996795654297,9.379997253417983,0,-0.0022809870842390723,1.6857125418526786,87.7300033569336,-2.1777730682829652,86.51000213623047,1.1217454762576087,86.9000015258789,-0.0022809870842390723
1527,2022-12-06,86.29000091552734,88.63300323486328,85.69000244140625,87.68000030517578,1265300.0,-0.015853095173476883,-1.272590698606087,-2.5740685796634595,72.00704107112395,61.730199465962855,0.029734737067741435,-1.9138154723758163,-3.260852868623843,-5.622102847773675,14.516946812996354,2.9430007934570312,1.1380605509732789,1.4710006713867188,-2.8734342841041354,5.815435626877573,-0.7012168063587012,3.6432181491321387,-4.244488305511908,39.81507611746077,-32.06394357186212,2.1722174777454266,12,0.29650115966796875,-2.2784996032714844,-3.8337478637695312,-5.594997406005859,11.870002746582031,1,0.11287516236445971,3.1750193120154115,87.68000030517578,1.6857125418526786,87.7300033569336,-2.1777730682829652,86.51000213623047,0.11287516236445971
1528,2022-12-07,87.06999969482422,87.32499694824219,86.11000061035156,86.41000366210938,1386800.0,0.009039271885747713,1.076933610689064,-0.474817498216148,70.33582142663968,63.42760875136682,-0.6825148655612026,-2.682493086410986,-3.8050097872530415,-6.24483434626643,14.359331410590503,1.214996337890625,1.5106096437998957,2.156499481201166,-2.3017305012989198,6.614729463701252,-0.07261551004887679,4.385614472451209,-4.2339882098270465,51.65472583279057,-21.622224194569434,2.229114991250042,12,-0.48349761962890625,-3.0584983825683594,-4.158748626708984,-5.9199981689453125,12.919998168945298,2,0.14402206224278613,-1.272590698606087,86.29000091552734,3.1750193120154115,87.68000030517578,1.6857125418526786,87.7300033569336,0.14402206224278613
1529,2022-12-08,86.5,87.66000366210938,86.11000061035156,87.16999816894531,934400.0,-0.006546453391777174,-1.1379397434413376,-1.0151548429606854,66.45796155959013,64.99848041685362,-0.10821905825902434,-1.9568565205164532,-3.0599245843862377,-5.543555295017882,15.00737474472323,1.5500030517578125,1.5913059989096325,1.4239997863769531,-3.015813933080608,5.863813505834514,-0.7959070733518274,3.6439066461057337,-2.9683495050188924,34.0240610162452,-38.39353667197231,2.2199068597287837,12,0.0865020751953125,-2.4884986877441406,-3.5887489318847656,-5.349998474121094,10.589996337890625,3,0.14057807701860559,1.076933610689064,87.06999969482422,-1.272590698606087,86.29000091552734,3.1750193120154115,87.68000030517578,0.14057807701860559
1530,2022-12-09,85.58000183105469,87.0,85.58000183105469,86.5,1380300.0,-0.010635816982026758,-2.0869586850878212,1.3731353481063109,57.15598609910512,65.64700480658232,0.8073200593352539,-1.014026867739318,-1.9422626542258712,-4.495336750223373,15.062037866315926,1.4199981689453125,1.6512739049410072,0.45650138854981037,-3.983548786760153,4.896551563859774,-1.7635236991051642,2.676526476204785,-1.436189007287723,0.0,-67.59021968990507,2.2200250876549803,12,1.006500244140625,-1.5685005187988281,-2.2550010681152344,-4.104999542236328,10.05999755859375,4,0.14571162600954835,-1.1379397434413376,86.5,1.076933610689064,87.06999969482422,-1.272590698606087,86.29000091552734,0.14571162600954835
1531,2022-12-12,86.01000213623047,86.49500274658203,85.13999938964844,85.69999694824219,1342500.0,0.005024541902028057,1.1171821449220076,-0.336962831506145,49.12856194228754,65.59686272952104,0.5162650932402926,-1.175891306852705,-2.142960466165732,-4.802256094474785,16.16726539784264,1.3550033569335938,1.6100700432373571,0.6780014038085938,-3.496526745678409,4.8525295532955965,-1.4092626709349076,2.765265478552095,-1.3274864631319474,24.907007983225398,-37.18335148744795,2.0872640747434987,12,0.6764984130859375,-1.9985008239746094,-2.295001983642578,-4.534999847412109,10.549995422363295,0,0.13056616031414525,-2.0869586850878212,85.58000183105469,-1.1379397434413376,86.5,1.076933610689064,87.06999969482422,0.13056616031414525
1532,2022-12-13,86.13999938964844,86.94999694824219,85.6500015258789,86.48999786376953,1295900.0,0.00151142018589967,1.0472422969944912,-1.1290084414146138,49.7849412085131,64.25537165447366,0.6226187659889462,-0.8758802581893974,-2.013238485401615,-4.8036541248468865,17.414459256293842,1.2999954223632812,1.643096404446453,0.5064987182617244,-2.8758793715891926,3.8888768081126415,-1.1846903266637412,2.19768776318719,-1.0,39.682472404042365,-18.947098807446984,1.691189044925461,12,0.7465019226074219,-2.128498077392578,-2.3050003051757812,-4.664997100830078,9.989997863769517,1,0.12677035345158827,1.1171821449220076,86.01000213623047,-2.0869586850878212,85.58000183105469,-1.1379397434413376,86.5,0.12677035345158827
1533,2022-12-14,87.08000183105469,87.13999938964844,85.77999877929688,86.30000305175781,1550300.0,0.01091249649485393,2.0222440744633956,-2.2285776566757494,53.39321623249407,63.9070848471031,-0.3231479517348532,-1.4333585289760151,-2.7488121583354257,-5.606848725244589,18.436584142023843,1.3600006103515625,1.775614753015887,1.1570011138915959,-1.5918726180985487,3.9058748458817405,-0.21743575210346933,2.531437979886661,-1.94000244140625,76.98409334487832,20.77134659599949,1.374436865995069,12,-0.19350051879882812,-3.068500518798828,-2.9650020599365234,-5.604999542236328,9.900001525878906,2,0.1272393385171393,1.0472422969944912,86.13999938964844,1.1171821449220076,86.01000213623047,-2.0869586850878212,85.58000183105469,0.1272393385171393
1534,2022-12-15,86.1500015258789,87.37999725341797,85.37000274658203,86.77999877929688,1234300.0,-0.010679837914795764,1.1967222683137317,-0.8076900504714581,50.0,61.35663465183558,0.615100361578385,-0.24498864258529807,-1.7273601291378782,-4.548690072991093,19.054908117497387,2.0099945068359375,1.9655419451092655,0.0550006866455135,-2.240483498452292,2.350484871743319,-1.0927414059033822,1.2027427791944092,2.483001708984375,45.089424082343044,-8.516648420473146,1.1477420925489021,12,0.7364997863769531,-2.138500213623047,-1.8025016784667969,-4.674999237060547,11.610000610351577,3,0.160649983665214,2.0222440744633956,87.08000183105469,1.0472422969944912,86.13999938964844,1.1171821449220076,86.01000213623047,0.160649983665214
1535,2022-12-16,86.98999786376953,87.30999755859375,85.41000366210938,85.4800033569336,2815200.0,0.00975039260606736,-1.3030314239739582,-2.3968271268543746,56.99814744692615,58.36240855407553,-0.3809675326889561,-0.7974466615451519,-2.4829564289973547,-5.2861170290740915,19.706647088929827,1.899993896484375,1.8085442573959938,0.6864971160888729,-1.044633895448655,2.4176281276264007,-0.17906838967988392,1.5520626218576297,1.5777453613281267,82.58929635798243,26.76317451634216,0.8655655057687612,12,-0.10349655151367188,-2.978496551513672,-2.1612472534179688,-5.514995574951172,11.760002136230469,4,0.11610528477007409,1.1967222683137317,86.1500015258789,2.0222440744633956,87.08000183105469,1.0472422969944912,86.13999938964844,0.11610528477007409
1536,2022-12-19,87.11000061035156,88.77999877929688,86.81999969482422,87.16000366210938,1376500.0,0.001379500511885956,-5.222171090873862,-0.03311472427975222,59.753778574112076,57.00093494329643,-0.6597024164212826,-0.7105129404261845,-2.517358745757562,-5.349872430873049,20.2361362584125,1.9599990844726562,1.7906013887054684,0.6519996643066435,-0.739214425507555,2.043213754120842,-0.043607380600448664,1.3476067092137356,-1.7399978637695312,51.02638968128782,-8.997214534438747,0.6956070449070976,12,-0.15000152587890625,-3.0250015258789062,-2.2749996185302734,-5.634998321533203,11.199996948242202,0,0.09792215267512261,-1.3030314239739582,86.98999786376953,1.1967222683137317,86.1500015258789,2.0222440744633956,87.08000183105469,0.09792215267512261
1537,2022-12-20,87.7300033569336,88.25,86.63500213623047,87.11000061035156,1366200.0,0.007117469202593041,-1.0573225193529106,-12.399298138541349,54.44802608876264,55.235624350198975,-1.177820060812678,-1.2729146306604093,-3.047304970281516,-5.901627644028991,20.146194796350912,1.6149978637695312,1.4396521007921734,1.1940021514892578,-0.30032943870679674,2.6883337416853124,0.44683635639123054,1.941167946587285,-2.3199996948242188,69.20830956136524,12.366980815758438,0.7471657950980296,12,-0.7700042724609375,-3.6450042724609375,-3.7500038146972656,-6.255001068115234,10.819999694824205,1,0.10064965078976384,-5.222171090873862,87.11000061035156,-1.3030314239739582,86.98999786376953,1.1967222683137317,86.1500015258789,0.10064965078976384
1538,2022-12-21,88.6500015258789,89.1050033569336,87.7969970703125,87.87999725341797,713900.0,0.010486699347340256,-1.7948713768706597,1.2419368731926415,60.8519232108452,54.61273120033842,-2.067550439191109,-2.106373465277102,-3.813763413302169,-6.762344709600143,19.904278214767018,1.375,0.9911369022574803,1.9905002593994112,0.23466228616383944,3.746338232634983,1.1125812727816253,2.868419246017197,-3.1725979614257795,87.81789138685416,30.387981602216428,0.8779189866177883,12,-1.5275001525878906,-4.402500152587891,-4.670001983642578,-7.174999237060547,11.239997863769531,2,0.08437671290231696,-1.0573225193529106,87.7300033569336,-5.222171090873862,87.11000061035156,-1.3030314239739582,86.98999786376953,0.08437671290231696
1539,2022-12-22,88.58000183105469,88.76000213623047,87.33000183105469,88.04000091552734,1133100.0,-0.0007896186533485894,2.1777730682829652,0.701295999048808,54.87944066283765,54.35978170741981,-1.8679043228821968,-1.9654492885653099,-3.6371957185115207,-6.645004189880922,19.514252826794916,1.4300003051757812,0.7935431211356132,1.8115005493164062,-0.13664055823089427,3.7596416568637068,0.8374299955427631,2.7855711030900494,-2.957494274902345,85.7915678148958,32.27691182075285,0.9740705537736483,12,-1.4575004577636719,-3.292499542236328,-5.210000991821289,-7.104999542236328,11.019996643066406,3,0.09482954789163256,-1.7948713768706597,88.6500015258789,-1.0573225193529106,87.7300033569336,-5.222171090873862,87.11000061035156,0.09482954789163256
1540,2022-12-23,89.62999725341797,89.62999725341797,88.3499984741211,88.58000183105469,1028700.0,0.011853639655211357,1.4381035422343325,1.9444326707074133,60.041187766557606,55.57229568789427,-2.551287563730199,-2.8895113636947514,-4.6297336449771365,-7.647299680043005,19.398119462032138,1.279998779296875,0.6006019340122322,2.6874961853027344,0.38292159660655045,4.992070773998918,1.5352088909546495,3.8397834796508192,-3.8681898652343705,100.0,49.72017022024043,1.1522872943480904,12,-2.1299972534179688,-3.6949996948242188,-6.319997787475586,-8.15499496459961,7.450004577636719,4,0.0907062940080865,2.1777730682829652,88.58000183105469,-1.7948713768706597,88.6500015258789,-1.0573225193529106,87.7300033569336,0.0907062940080865
1541,2022-12-27,90.01000213623047,90.20500183105469,89.33000183105469,89.94000244140625,1202400.0,0.0042397065096195785,2.804355397807374,0.06666666666666667,71.37932485973309,57.97167164914094,-2.575012889793925,-3.0693169463122416,-4.918956061034379,-7.959027411242033,19.6239896670014,0.875,0.503384151000887,2.84050102233887,0.2678398667416815,5.413162177936059,1.5541704445402758,4.126831600137464,-4.016103356132803,94.53782320746612,41.160701961004364,1.286330577798596,12,-2.2224998474121094,-3.2425003051757812,-6.795751571655273,-8.53499984741211,8.110000610351577,1,0.09710029614866045,1.4381035422343325,89.62999725341797,2.1777730682829652,88.58000183105469,-1.7948713768706597,88.6500015258789,0.09710029614866045
1542,2022-12-28,88.93000030517578,90.5999984741211,88.8550033569336,90.3000030517578,1078600.0,-0.01199868687282224,-1.2960512776754387,-19.571553133514783,60.333336724175346,58.742796148216634,-1.1819214908239388,-1.7747223366141895,-3.7769031441204106,-6.826394805065846,20.122803868574497,1.7449951171875,0.5929716370388292,1.5664993286132756,-0.9168196383301535,4.049818295556705,0.32483984514155395,2.808158812084997,-2.5992132810015534,48.929667176071206,-4.472605722134695,1.2416594834717147,12,-0.9449996948242188,-1.5850028991699219,-5.727500915527344,-7.454998016357422,10.209999084472656,2,0.10547618600280217,2.804355397807374,90.01000213623047,1.4381035422343325,89.62999725341797,2.1777730682829652,88.58000183105469,0.10547618600280217
1543,2022-12-29,88.94000244140625,89.8499984741211,88.69000244140625,89.19000244140625,1148900.0,0.00011247201390029993,-2.09332275390625,0.18248138598533345,64.45498658528649,60.348905768804016,-1.0061427981858486,-1.711822594763646,-3.7469921544907265,-6.763055044716907,20.27229582400501,1.1599960327148438,0.7770356731879104,1.47450141906738,-1.0947537310782707,4.043756569213031,0.18987384399456175,2.759128994140198,-2.1822942722373284,49.23554321578143,-6.344562753906565,1.2846275750728227,12,-0.9350013732910156,-1.3700027465820312,-5.665002822875977,-7.465000152587891,10.119995117187514,3,0.10805037493317626,-1.2960512776754387,88.93000030517578,2.804355397807374,90.01000213623047,1.4381035422343325,89.62999725341797,0.10805037493317626
1544,2022-12-30,89.36000061035156,89.54000091552734,88.04000091552734,88.5999984741211,931800.0,0.004722263969151541,1.6785648599123983,-3.040008544921875,73.80351144216652,62.21616843494184,-1.0313781278653664,-2.0104344808433865,-4.0759185191126335,-7.09694420193054,20.031518433068317,1.5,0.9761790692311791,1.7519996643066378,-0.9086341394331185,4.412633468046394,0.4216827624367596,3.082316566176516,-2.218063410687421,51.56253725293851,-10.591693604255568,1.330316901869879,12,-0.7425003051757812,-1.7900009155273438,-5.868751525878906,-7.884998321533203,9.629997253417955,4,0.11783794435289052,-2.09332275390625,88.94000244140625,-1.2960512776754387,88.93000030517578,2.804355397807374,90.01000213623047,0.11783794435289052
1545,2023-01-03,87.25,89.29000091552734,86.55500030517578,89.20999908447266,1990000.0,-0.023612361190014752,1.580185912269274,-2.578938914822065,56.44489350177213,61.84851453801519,1.2509311168924313,0.06509934459698741,-1.85912358774614,-4.932188870670757,19.926577212463243,2.8050003051757812,1.0243336941383347,-0.33400077819824503,-2.998657487857841,2.330655931461351,-1.666329133028043,0.9983275766315529,3.3499984741210938,17.181706042784985,-47.63165123254514,1.3323283548297957,1,1.3274993896484375,0.31999969482421875,-3.7587509155273438,-5.774997711181641,10.870002746582045,1,0.1415472604483794,1.6785648599123983,89.36000061035156,-2.09332275390625,88.94000244140625,-1.2960512776754387,88.93000030517578,0.1415472604483794
1546,2023-01-04,87.4800033569336,87.80999755859375,86.23999786376953,87.25,1946300.0,0.002636141626745969,2.5281218657042683,-0.1173487063109914,56.89301824695197,62.12018033336955,1.205727234900266,-0.19041836989430294,-1.9465097222676775,-5.100115273743128,19.71473145514428,1.5699996948242188,1.2027938605183834,-0.09399757385253338,-2.7586384668917674,2.5706433191867006,-1.4263180203721504,1.2383228726670836,3.0390951538085886,28.440488981126,-37.91791396440327,1.3323204465196181,1,0.9399948120117188,0.089996337890625,-3.9887542724609375,-6.005001068115234,11.789993286132812,2,0.10973934734491753,1.580185912269274,87.25,1.6785648599123983,89.36000061035156,-2.09332275390625,88.94000244140625,0.10973934734491753
1547,2023-01-05,96.02999877929688,96.87000274658205,93.5199966430664,94.87000274658205,5677700.0,0.09773656943607811,1.3591559322489084,5.0433874017314535,75.82226198096569,63.78355130782738,-6.753278743204206,-8.4041910245991,-10.284156139404217,-13.559401050480133,20.334836197425915,9.389999389648452,1.459284652875212,7.968997955322266,3.407411358589428,12.530584552055103,5.688204656955847,10.249791253688684,-9.790000915527344,92.09780262054856,25.96468750752186,2.280793298366419,1,-4.474998474121094,-5.3249969482421875,-12.538749694824219,-14.474998474121094,3.55999755859375,3,0.021764073662945416,2.5281218657042683,87.4800033569336,1.580185912269274,87.25,1.6785648599123983,89.36000061035156,0.021764073662945416
1548,2023-01-06,99.61000061035156,100.22000122070312,96.91999816894531,97.83999633789062,3048900.0,0.037280036202879785,1.2073558455343882,1.5258709707122513,83.68367573322173,66.9840218712034,-9.627549500928282,-11.590825781633825,-13.66708270801469,-17.052182921888246,21.220038437252597,4.19000244140625,1.8053042690124812,10.921999740600583,4.064455681110545,17.77954380009062,7.493227710855564,14.350771770345602,-13.370002746582031,95.63662043007291,25.73282029734787,3.4287720297450175,1,-6.380001068115234,-7.130001068115234,-15.598751068115234,-18.05500030517578,-0.34000396728515625,4,-0.00471841399280426,1.3591559322489084,96.02999877929688,2.5281218657042683,87.4800033569336,1.580185912269274,87.25,-0.00471841399280426
1549,2023-01-09,98.66000366210938,100.16000366210938,98.33999633789062,98.9000015258789,1710000.0,-0.009537164365236106,-3.1363214703714943,-0.1355916861352253,79.04430934245569,69.09547982408097,-7.93140909235602,-10.20641015736011,-12.507321128327021,-16.010024460782375,22.00046932832119,1.82000732421875,2.210452467365215,9.364002609252935,1.2771935652939703,17.4508116532119,5.320598087273453,13.407407131232418,-11.860805664062497,88.84122185979273,19.693480719004597,4.043404521979479,1,-5.430004119873047,-5.980003356933594,-14.447504043579102,-16.580001831054688,1.4499969482421875,0,0.004054265980511174,1.2073558455343882,99.61000061035156,1.3591559322489084,96.02999877929688,2.5281218657042683,87.4800033569336,0.004054265980511174
1550,2023-01-10,98.0500030517578,99.66000366210938,97.66999816894531,99.04000091552734,1304800.0,-0.0061828561494960965,-1.274282077104505,4.125027815748541,76.57920667649807,69.67324447038817,-6.706707899216795,-9.079814718222735,-11.717076788165556,-15.303288529459977,23.06642436841,1.9900054931640625,2.498185793426842,8.1305019378662,-0.6436483337469809,16.90465220947938,3.7434268020596164,12.517577073672783,-10.713972924804665,84.47784228986552,12.499291016718786,4.3870751358065885,1,-4.82000350952147,-5.370002746582017,-13.437501907348619,-15.927501678466783,1.9599990844726847,1,0.009586892225954546,-3.1363214703714943,98.66000366210938,1.2073558455343882,99.61000061035156,1.3591559322489084,96.02999877929688,0.009586892225954546
1551,2023-01-11,97.23999786376952,98.91000366210938,96.08999633789062,98.38999938964844,1591000.0,-0.008261143934495396,1.5753373117481684,1.1616202094620085,72.89357860037919,71.0688269010775,-5.323050586132297,-7.784462601752892,-10.752511565794677,-14.398200399590422,24.197134882110294,2.82000732421875,2.896925616096553,6.758996963500962,-2.39100432385753,15.908998250859455,2.1839963198217163,11.333997607180208,-9.38860889306639,55.522368344638664,-16.11233656963489,4.57500064367925,1,-4.009998321533189,-4.559997558593736,-12.422498703002915,-15.117496490478501,3.2400054931640767,2,0.009049824168501086,-1.274282077104505,98.0500030517578,-3.1363214703714943,98.66000366210938,1.2073558455343882,99.61000061035156,0.009049824168501086
1552,2023-01-12,97.05999755859376,98.12000274658205,96.5,97.54000091552734,1116200.0,-0.001851093265426984,-1.0250053644231634,0.4173936696011979,70.9934931150736,71.79532762660939,-4.32315783584292,-7.108893613565002,-10.441034593243032,-14.121122859242533,25.153322317454553,1.6200027465820455,3.188385431794785,6.032996749877938,-3.3271491308813523,15.393142630637229,1.352923809498293,10.713069690257583,-8.713864097890635,23.486684597878156,-44.19657312505326,4.680072940379647,1,-3.829998016357436,-4.379997253417983,-12.114997863769545,-14.937496185302749,3.2700042724609233,3,0.02276941211685579,1.5753373117481684,97.23999786376952,-1.274282077104505,98.0500030517578,-3.1363214703714943,98.66000366210938,0.02276941211685579
1553,2023-01-13,98.16000366210938,98.3499984741211,96.51000213623048,97.3499984741211,995200.0,0.011333259130277051,2.092444301971446,-1.6874990065962512,72.7445299158304,71.67766301257205,-4.445231764578352,-7.732712884800208,-11.392781551927328,-15.10581203248806,26.083068915472367,1.8399963378906108,3.407334607010881,6.579002761840826,-3.1035499525305,16.261555476212152,1.737726404655163,11.420279119026489,-9.338915491006247,50.86003929037386,-13.932310665540655,4.841276357185664,1,-4.930004119873047,-5.480003356933594,-12.861001968383789,-15.74100112915039,3.1399993896484233,4,0.01456797700113821,-1.0250053644231634,97.05999755859376,1.5753373117481684,97.23999786376952,-1.274282077104505,98.0500030517578,0.01456797700113821
1554,2023-01-17,99.98999786376952,100.7699966430664,99.01000213623048,99.1999969482422,1708500.0,0.01864297201902554,-2.0085619453157584,0.9753035255111782,73.7179375214402,73.5968901258685,-5.150409306263555,-8.930560836999703,-13.049872685772172,-16.813946323113626,27.57332281779366,2.6099929809570312,3.918586633621544,7.716997146606431,-2.3036066734409673,17.73760096665383,2.706695236582732,12.72729905663013,-10.712953170682383,83.3333605035397,22.04466070297113,5.010301910023701,1,-6.485000610351548,-7.034999847412095,-14.690996170043931,-17.570995330810533,0.34000396728517046,1,-0.0072007324340988,2.092444301971446,98.16000366210938,-1.0250053644231634,97.05999755859376,1.5753373117481684,97.23999786376952,-0.0072007324340988
1555,2023-01-18,97.08999633789062,99.72000122070312,96.47000122070312,99.68000030517578,1565000.0,-0.02900291616997508,1.434451642030729,-3.2784822351204017,64.53200288764346,74.44566619705644,-0.7909989530117372,-5.518007201694829,-9.964869878541833,-13.820644581016637,28.68780049667753,3.519996643066392,4.386738937919233,4.311995697021487,-5.605051917162186,14.22904331120516,-0.6465281100703493,9.270519504113324,-7.123374527804728,21.367519974177434,-34.24002343707925,4.958523807091839,1,0.05500030517578125,-4.134998321533203,-11.790994644165039,-14.67099380493164,2.8900070190429688,2,0.03110520533908323,-2.0085619453157584,99.98999786376952,2.092444301971446,98.16000366210938,-1.0250053644231634,97.05999755859376,0.03110520533908323
1556,2023-01-19,95.63999938964844,97.16000366210938,95.58999633789062,96.8499984741211,1080800.0,-0.014934565896943086,-1.3969482542733176,0.46718039808293343,63.566514706095624,73.08391649984866,2.1659972540658003,-3.5797330253078883,-8.362249117981307,-12.287705967493906,28.92982808619019,1.57000732421875,4.763570512109538,2.4354988098144474,-7.184425438686503,12.055423058315398,-2.374463314436028,7.245460934064923,-5.025175089583712,0.9653098226239519,-53.19483176469453,4.809962124250476,1,2.539997100830078,-2.6850013732910156,-10.340997695922852,-13.043498992919922,5.3899993896484375,3,0.04569220801411911,1.434451642030729,97.08999633789062,-2.0085619453157584,99.98999786376952,2.092444301971446,98.16000366210938,0.04569220801411911
1557,2023-01-20,96.55999755859376,96.75,95.16999816894531,96.29000091552734,1934700.0,0.009619387022339332,3.861532683075695,-0.22313789037624837,64.85958521563757,70.99235088678375,1.4852785301754778,-4.009880592468264,-9.103213473567934,-13.08887178015091,29.267046103357004,1.5800018310546875,5.551594466222511,2.9139972686767663,-6.455266897775161,12.283261435128694,-1.7706348145491972,7.59862935190273,-5.335862917948944,24.821424435595205,-28.72396104697404,4.684632083225964,1,1.4099998474120952,-3.4899978637695455,-11.210996627807631,-13.963497161865249,4.080001831054673,4,0.04059658137378386,-1.3969482542733176,95.63999938964844,1.434451642030729,97.08999633789062,-2.0085619453157584,99.98999786376952,0.04059658137378386
1558,2023-01-23,96.12999725341795,97.33499908447266,95.97000122070312,97.16999816894531,2006900.0,-0.004453192999667177,-1.0073601597693218,-3.851903133741973,63.196873762826066,69.23152471126934,1.5306968180690745,-3.15238987668387,-8.499030897749819,-12.53654294658837,29.25738170362583,1.3649978637695312,6.401337112025502,2.109997177124015,-7.013512048570377,11.233506402818406,-2.451757435723181,6.671751789971211,-4.333110892627843,17.142845465209017,-35.1392446147177,4.561754612847194,1,1.8400001525879048,-3.059997558593736,-10.680995941162095,-13.533496856689439,4.760002136230483,0,0.04369088419470857,3.861532683075695,96.55999755859376,-1.3969482542733176,95.63999938964844,1.434451642030729,97.08999633789062,0.04369088419470857
1559,2023-01-24,96.9800033569336,98.12999725341795,95.66000366210938,96.61000061035156,937700.0,0.0088422566087758,-1.1762090255534554,-0.35577155852253484,69.94670060844325,68.4945795925966,0.46636462754892705,-3.5213645927457407,-9.099167126781794,-13.24781690887454,29.716175159494078,2.4699935913085795,6.210491753357132,2.540003204345709,-6.297983408955943,11.37798981764736,-1.87899010230511,6.958996510996528,-4.644730379206905,39.78030712065166,-16.241899446015594,4.418993306650825,1,0.9899940490722656,-3.910003662109375,-11.531002044677734,-14.383502960205078,5.3199996948242045,1,0.04454526237666245,-1.0073601597693218,96.12999725341795,3.861532683075695,96.55999755859376,-1.3969482542733176,95.63999938964844,0.04454526237666245
1560,2023-01-25,97.76000213623048,97.79000091552734,96.4499969482422,96.5500030517578,957800.0,0.008042882576793753,1.1102480460888513,3.2702435202178224,70.60945824574114,68.24078844208125,-0.4012975734363522,-3.8589023160344738,-9.659568844678162,-13.879147668813047,29.770309888053298,1.340003967285142,5.47114754806293,2.9135017395019673,-5.738896423367265,11.5658999023712,-1.412697341932656,7.239700820936591,-4.9186457385834075,87.50016109368526,26.83285385271433,4.326199081434616,1,0.20999526977537641,-4.670001983642592,-12.311000823974624,-14.70849990844728,4.220001220703111,2,0.026288867007622008,-1.1762090255534554,96.9800033569336,-1.0073601597693218,96.12999725341795,3.861532683075695,96.55999755859376,0.026288867007622008
1561,2023-01-26,98.75,98.80999755859376,97.01499938964844,98.13999938964844,1261000.0,0.010126819170788615,3.9178319851172154,0.5041331172720677,57.82508761948911,66.7776322759052,-1.2902610330667557,-4.385390146786733,-10.32399434029432,-14.713051711250372,29.667741923536283,1.7949981689453267,4.902443570774096,3.4664997100830135,-5.038980714454567,11.971980134620594,-0.7862405021857768,7.719239922351804,-5.4329251876277596,98.35171514686549,39.9392161925604,4.252740212268788,1,-0.7800025939941406,-5.245002746582031,-13.30099868774414,-14.73849868774414,3.239997863769517,3,0.0124557301967958,1.1102480460888513,97.76000213623048,-1.1762090255534554,96.9800033569336,-1.0073601597693218,96.12999725341795,0.0124557301967958
1562,2023-01-27,98.30999755859376,99.00800323486328,97.38999938964844,98.97000122070312,939300.0,-0.0044557209256327335,3.39670363843682,-1.0819721339770134,45.43538430381271,63.743282763458794,-0.731191966018315,-3.3799212080910053,-9.501048334826763,-14.097331831289296,29.985614941524858,1.6180038452148438,4.388904389001411,2.5574974060058793,-5.495271887981758,10.610266699993517,-1.4688872409879394,6.583882052999698,-4.5457474363798696,79.1515601749205,24.396445562858673,4.026384646993822,1,-0.34000015258790484,-4.8050003051757955,-12.787498474121108,-14.224998474121108,2.660003662109361,4,0.02766759524210105,3.9178319851172154,98.75,1.1102480460888513,97.76000213623048,-1.1762090255534554,96.9800033569336,0.02766759524210105
1563,2023-01-30,98.5500030517578,98.9499969482422,98.06999969482422,98.48999786376952,781600.0,0.002441313184053273,1.0465219435596604,-0.0909164470338023,49.59349410118151,61.06278905009671,-1.0170074613383093,-3.01777816607283,-9.385466669133208,-14.154608144119138,30.461487424678037,0.879997253417983,4.013668226243652,2.317002868652324,-5.149723110190678,9.783728847495325,-1.4163601207691698,6.0503658580738175,-4.36540813829275,86.32018394408713,34.39470183774891,3.733362989421499,1,-1.1050033569335795,-5.0450057983398295,-13.027503967285142,-14.465003967285142,1.379997253417983,0,0.021207471062106187,3.39670363843682,98.30999755859376,3.9178319851172154,98.75,1.1102480460888513,97.76000213623048,0.021207471062106187
1564,2023-01-31,99.88999938964844,100.08000183105469,98.66500091552734,99.01000213623048,1696400.0,0.01359712122166945,1.2460293912843399,14.665352828988956,56.4515956445069,60.16496602308154,-2.651515481297679,-3.7191265643327824,-10.392751325659063,-15.336078584758894,31.629425736576007,1.5299987792968892,3.7461744674100714,3.1304992675781307,-3.7582934822032144,10.019292017359476,-0.31389710731254183,6.574895642468803,-5.3102803724073055,94.76578000470792,45.01816795289846,3.4443963748906743,1,-2.2649993896484375,-6.385002136230469,-14.204998016357422,-15.642498016357422,-0.6900024414062358,1,0.010011012174494294,1.0465219435596604,98.5500030517578,3.39670363843682,98.30999755859376,3.9178319851172154,98.75,0.010011012174494294
1565,2023-02-01,99.5999984741211,100.2249984741211,99.05999755859376,99.51000213623048,1392600.0,-0.0029032026959587842,-1.3535241442025019,0.10226888497783418,58.588062834202404,59.611804703982294,-2.1993088312765394,-2.589205158650273,-9.77009496161348,-14.877090350307995,33.97867811402427,1.1650009155273295,3.308139139510004,2.2229984283447237,-3.1165299671647233,7.562526823854171,-0.4467657694099927,4.89276262609944,-4.648862799330445,80.52958946240086,30.210698636817142,2.669764197754721,2,-1.9025001525878906,-6.095001220703125,-13.394996643066406,-15.352497100830078,-1.9700012207031392,2,0.027108480110451527,1.2460293912843399,99.88999938964844,1.0465219435596604,98.5500030517578,3.39670363843682,98.30999755859376,0.027108480110451527
1566,2023-02-02,97.08000183105469,98.38999938964844,96.4499969482422,98.33999633789062,1533300.0,-0.02530117150274025,1.8529434864073213,-14.000508647001194,50.06220233265859,57.96765105031797,0.6106496059992139,0.723994915448003,-6.97855222340084,-12.201842859387767,36.14817048472592,3.150001525878892,2.592703993558885,-0.7769981384277287,-3.410980215098931,1.8569839382434736,-2.09398917676333,0.5399928999078725,-1.7797344981674996,16.688864322135835,-35.494691922372304,1.3169910383355987,2,0.8624992370605469,-3.5750045776367188,-10.362503051757812,-12.570003509521484,-0.7700042724609233,3,0.05047385077728195,-1.3535241442025019,99.5999984741211,1.2460293912843399,99.88999938964844,1.0465219435596604,98.5500030517578,0.05047385077728195
1567,2023-02-03,98.12000274658205,98.7480010986328,96.4800033569336,97.19000244140624,1292200.0,0.010712823402468041,1.0750236455712248,-0.7380986981532166,49.875153171319035,56.48745987348386,-0.20651006374248482,-0.1595817490799334,-7.798635029593925,-13.087910799504868,35.015728050437204,2.2679977416992045,2.295350207150804,0.15850257873536577,-2.332224382942073,2.6492295404128043,-1.0868609021033535,1.403866059574085,-2.491551655084109,44.23854631293254,-7.77730997826815,1.245363480838722,2,-0.17750167846681109,-4.615005493164077,-10.842500686645522,-13.322502136230483,0.5,4,0.03944144933610172,1.8529434864073213,97.08000183105469,-1.3535241442025019,99.5999984741211,1.2460293912843399,99.88999938964844,0.03944144933610172
1568,2023-02-06,99.13999938964844,99.9000015258789,98.06999969482422,98.12000274658205,997000.0,0.01039539965872982,-2.267852398825621,1.09677022404156,47.205790515172325,53.96069208534263,-0.8433206163056894,-1.2823414094649053,-8.582649326283558,-13.900016139036154,33.29872502318602,1.8300018310546875,2.156157020624619,1.2019992828369084,-1.2314490150665307,3.6354475807403475,-0.014724866114818269,2.418723431788635,-3.2030555650563883,71.25831401564672,22.245381740598432,1.2167241489517227,2,-0.8025016784667969,-5.635002136230469,-11.475000381469727,-14.145000457763672,-1.1500015258789205,0,0.018458763791819877,1.0750236455712248,98.12000274658205,1.8529434864073213,97.08000183105469,-1.3535241442025019,99.5999984741211,0.018458763791819877
1569,2023-02-07,99.05999755859376,99.18000030517578,97.81999969482422,98.54000091552734,1107400.0,-0.0008069581556102712,2.578938914822065,0.5098023082734534,57.949964962665895,52.554081720556496,-0.48862790991761074,-1.2341100235995128,-8.269821714332608,-13.588123625042428,31.440579410105407,1.3600006103515625,1.896706882474092,1.1019977569580277,-1.3628081959160028,3.566803709832058,-0.13040521947898753,2.334400733395043,-2.833070564893248,69.13906106948936,15.942236202804338,1.2324029764370121,2,-0.7224998474121236,-5.5550003051757955,-11.272497177124038,-14.064998626708999,-0.7699966430664205,1,0.00878258396955256,-2.267852398825621,99.13999938964844,1.0750236455712248,98.12000274658205,1.8529434864073213,97.08000183105469,0.00878258396955256
1570,2023-02-08,98.98999786376952,99.3499984741211,98.54000091552734,98.86000061035156,935900.0,-0.0007066393756253175,-1.1038989348526134,0.2499963319981465,65.21343244383792,53.375008923261916,-0.2523413496275708,-1.148986660265038,-7.954949797668419,-13.314144704042533,29.88878624687753,0.80999755859375,1.7260994369017055,0.9849983215331832,-1.522669948317244,3.4926665913836104,-0.26883581339203033,2.238832456458397,-2.4904866911070513,73.62311725589788,13.248493630687605,1.2538341349252118,2,-0.6525001525878764,-5.485000610351548,-10.896247863769517,-13.994998931884751,-1.6800003051757528,2,0.002121417203803544,2.578938914822065,99.05999755859376,-2.267852398825621,99.13999938964844,1.0750236455712248,98.12000274658205,0.002121417203803544
1571,2023-02-09,98.12000274658205,100.0999984741211,98.0,99.25,1230300.0,-0.008788717405416646,-2.0656850569975886,-8.692470215389068,57.11681258349001,54.672945398781614,0.5798702796476931,-0.22101501746899999,-6.823221346972915,-12.226233241969382,29.209609477338116,2.0999984741210938,1.288579429375119,0.07100296020509234,-2.410896925787739,2.5529028461979237,-1.1699469827913163,1.311952903201501,-1.3642624456953456,45.303911650649525,-18.75962062696297,1.2409499429964133,2,0.21749496459959516,-4.615005493164077,-10.046253204345717,-13.12500381469728,0.959999084472642,3,-0.004993940883080139,-1.1038989348526134,98.98999786376952,2.578938914822065,99.05999755859376,-2.267852398825621,99.13999938964844,-0.004993940883080139
1572,2023-02-10,99.2699966430664,99.3000030517578,97.75,98.0,1089300.0,0.011720279905153452,1.3308150774120187,-1.1238935663117668,63.441786638100076,56.211644569550344,-0.46894121808048794,-1.26163694080563,-7.679182638214087,-13.172883033501378,28.44003028663964,1.5500030517577983,0.7759326892648488,1.110496902465826,-1.3827648199941507,3.6037586249258027,-0.13613395876416234,2.3571277636958143,-2.2734009616489175,64.68075021346085,-5.098255042938021,1.24663086122999,2,-0.9324989318847656,-2.125,-11.27499771118164,-14.27499771118164,0.3800048828125,4,-0.02981766076930137,-2.0656850569975886,98.12000274658205,-1.1038989348526134,98.98999786376952,2.578938914822065,99.05999755859376,-0.02981766076930137
1573,2023-02-13,99.58999633789062,99.9800033569336,99.0199966430664,99.68000030517578,813500.0,0.0032235288168167564,1.782587543260247,-0.07086945290488463,61.704018814178575,56.795247143958306,-0.6994594885159984,-1.5483994516435757,-7.755009092859126,-13.278108871852794,27.658220922259414,0.9600067138671875,0.6566421116190639,1.3589969635009709,-1.2150335801173924,3.933027507119334,0.07198169169178925,2.6460122353101525,-2.3669965987742074,78.2977673455209,4.528979651735398,1.2870152718091823,2,-1.2524986267089844,-1.6199989318847656,-8.45999526977539,-11.45999526977539,0.12000274658203125,0,-0.009739869735686746,1.3308150774120187,99.2699966430664,-2.0656850569975886,98.12000274658205,-1.1038989348526134,98.98999786376952,-0.009739869735686746
1574,2023-02-14,99.2699966430664,99.93099975585938,98.58000183105469,99.6500015258789,936000.0,-0.003213171067287912,1.8683566858346157,4.22209036195643,57.06265817273996,56.62575773712915,-0.532672195314575,-1.3545548828051608,-7.176947489448239,-12.749083271039225,26.16074549728853,1.3509979248046875,0.815354911495362,1.0749973297119197,-1.4141909733432954,3.564185632767135,-0.1695968218156878,2.3195914812395273,-1.8341770897129948,64.68075021346085,-7.047444277742883,1.2445941515276082,2,-0.9949989318847656,-1.2999992370605469,-6.414997100830078,-9.464996337890625,-0.48999786376953125,1,-0.012894115267266804,1.782587543260247,99.58999633789062,1.3308150774120187,99.2699966430664,-2.0656850569975886,98.12000274658205,-0.012894115267266804
1575,2023-02-15,100.11000061035156,100.27999877929688,98.5199966430664,99.11000061035156,1760400.0,0.00846181117851219,1.6268760390808263,-2.631545133311918,56.45161990824457,57.33569302330537,-1.4446442174673848,-2.0624499858320746,-7.783138254226955,-13.371298281857506,25.937829688526083,1.7600021362304688,0.9127781764840961,1.7640010833740263,-0.8079715177630646,4.335973684511117,0.4780147828054879,3.0499873839425646,-2.4741304316153645,93.28070154276685,23.890775465571636,1.2859863005685421,2,-1.7299995422363281,-2.140003204345703,-7.155000686645508,-10.305000305175781,0.08000183105467329,2,-0.01817999883855792,1.8683566858346157,99.2699966430664,1.782587543260247,99.58999633789062,1.3308150774120187,99.2699966430664,-0.01817999883855792
1576,2023-02-16,100.01000213623048,100.48999786376952,98.37999725341795,99.33000183105469,1477100.0,-0.0009988859605574163,1.5731844043227696,0.6800003051757955,58.333364499193344,58.275494281958075,-0.9893588094880954,-1.7057292012842993,-7.444055852435071,-13.0474105188663,26.1408084727019,2.1100006103515625,0.7867497029355377,1.4455024719238452,-0.8901739782661195,3.78117892211381,0.2776642468288628,2.6133406970188275,-2.1860843696344716,82.48189409612581,13.734925855194575,1.1678382250949793,2,-0.8900032043457173,-2.0400047302246236,-7.055002212524428,-10.205001831054702,1.6699981689452983,3,-0.026997345465095135,1.6268760390808263,100.11000061035156,1.8683566858346157,99.2699966430664,1.782587543260247,99.58999633789062,-0.026997345465095135
1577,2023-02-17,100.4800033569336,100.97000122070312,100.02999877929688,100.16000366210938,1300100.0,0.004699542152422742,-2.241334859187351,0.4705875753121781,59.252171966653094,59.61398110990038,-1.2174127889573754,-1.9678904501686247,-7.619771606899789,-13.290432428131396,26.615941959658752,0.959999084472642,0.6536812662725282,1.719503402709961,-0.5652690591419542,4.004275864561876,0.5771171717840105,2.8618896336359114,-2.4793208577493573,81.08119254029003,13.95577837447783,1.1423862309259545,2,-1.1200027465820312,-2.410003662109375,-7.525003433227539,-10.675003051757812,1.1999969482421875,4,-0.01393313573951327,1.5731844043227696,100.01000213623048,1.6268760390808263,100.11000061035156,1.8683566858346157,99.2699966430664,-0.01393313573951327
1578,2023-02-21,100.33000183105469,100.8550033569336,99.6050033569336,100.58000183105469,984900.0,-0.0014928495309266543,2.1249880791165197,-0.7812507450587702,52.38096810843661,58.99520368165268,-0.9843752241739168,-1.5674666641911585,-7.196305655911004,-12.904035929208945,26.833748627974668,1.25,0.8596793500943534,1.359501647949216,-0.6644428838159797,3.3834461797144115,0.347529382066611,2.371473913831821,-2.0917738341489382,75.28963670587417,11.178857925984943,1.011972265882598,2,-0.970001220703125,-2.2600021362304688,-7.375001907348633,-10.525001525878906,2.2399978637695312,1,-0.006777636726458258,-2.241334859187351,100.4800033569336,1.5731844043227696,100.01000213623048,1.6268760390808263,100.11000061035156,-0.006777636726458258
1579,2023-02-22,101.3000030517578,102.22000122070312,100.69000244140624,100.69000244140624,1854600.0,0.0096681072759921,-4.0163844210421455,-2.44000244140625,58.5685796314968,58.25688670250367,-1.7916250857445561,-2.315971175417687,-7.85755710333531,-13.65882165003363,27.01996061226668,1.8899993896484375,1.0372327438710442,2.1135028839111243,0.06210769227411106,4.1648980755481375,1.0878052880926106,3.139200479729638,-2.843233196948262,76.0417391027918,13.42918046591869,1.025697595818508,2,-1.3150024414062358,-2.6050033569335795,-8.345003128051744,-11.495002746582017,1.5599975585937642,2,-0.015695991306858614,2.1249880791165197,100.33000183105469,-2.241334859187351,100.4800033569336,1.5731844043227696,100.01000213623048,-0.015695991306858614
1580,2023-02-23,100.33000183105469,102.4800033569336,100.0500030517578,101.62999725341795,984300.0,-0.009575530024490742,-1.612913414248949,-2.1311379042949463,69.41458719208968,59.623306103459186,-0.6834242658686094,-1.2053594067324411,-6.554053028414813,-12.462370781380685,27.05599664941674,2.4300003051757955,1.1801394743071256,1.0150016784668026,-0.9813903356307065,3.0113936925643117,0.0168056714180409,2.013197685515564,-1.496908839655788,47.56101645713793,-19.998851586598185,0.9981960070487557,2,-0.21500015258789062,-1.5050010681152344,-7.100004196166992,-10.250003814697266,4.189994812011719,3,-0.015449048375059893,-4.0163844210421455,101.3000030517578,2.1249880791165197,100.33000183105469,-2.241334859187351,100.4800033569336,-0.015449048375059893
1581,2023-02-24,99.9800033569336,100.34500122070312,99.01000213623048,99.9000015258789,713900.0,-0.003488472717367741,2.2963039710646926,-0.061540086740653165,62.10939052205777,59.4752620905656,-0.04675509675676892,-0.7994770136384659,-5.8816049224387825,-11.874481844613626,26.543113050959626,1.334999084472642,1.1529060888692442,0.6035030364990206,-1.3953844845057262,2.6023905575037674,-0.3959407240033528,1.602946797001394,2.5,27.953915834835463,-40.79800047273351,0.9994437605023755,2,0.4499969482421875,-1.1550025939941406,-4.93000602722168,-9.900005340576172,4.239997863769531,4,0.002100410856388235,-1.612913414248949,100.33000183105469,-4.0163844210421455,101.3000030517578,2.1249880791165197,100.33000183105469,0.002100410856388235
1582,2023-02-27,101.02999877929688,101.0500030517578,99.96499633789062,100.27999877929688,1138900.0,0.010502054281942286,1.7468227295554382,9.374785428189968,62.25681896445958,59.53668432948571,-0.9173038258000759,-1.7236194162125003,-6.594492302705021,-12.66609065966955,26.052062239204314,1.0850067138671733,1.0749915970039865,1.5174983978271541,-0.5449772458261322,3.5799740414804404,0.4862605760005181,2.54873621965379,1.4500045776367188,58.213139263884436,-9.79948527815943,1.03123782182664,2,-0.5999984741210938,-2.204998016357422,-5.462501525878906,-10.950000762939453,2.5500030517578125,0,0.006433747735648865,2.2963039710646926,99.9800033569336,-1.612913414248949,100.33000183105469,-4.0163844210421455,101.3000030517578,0.006433747735648865
1583,2023-02-28,100.63999938964844,101.37000274658205,100.5,101.0,1264500.0,-0.003860233538163338,-1.718761175881598,-0.4800008138020833,59.85039897412091,59.84643330741693,-0.4053221200323236,-1.2321895353886418,-5.895269984919167,-12.052796387923195,25.582815989276014,0.8700027465820455,1.1751283042683554,1.0229991912841854,-1.045919983818976,3.091918366387347,-0.011460396267395367,2.057458778835766,1.770603942871091,46.973967723494795,-20.032970938540686,1.0344595875515783,2,-0.20999908447265625,-1.5699958801269531,-5.120000839233398,-10.560001373291016,3.529998779296875,1,0.010333872434763913,1.7468227295554382,101.02999877929688,2.2963039710646926,99.9800033569336,-1.612913414248949,100.33000183105469,0.010333872434763913
1584,2023-03-01,100.88999938964844,101.05999755859376,99.91999816894531,100.4000015258789,1270500.0,0.0024841017638730367,1.7470056715292308,-1.3611028694951892,61.5853902486909,60.41685223413319,-0.44852574644217214,-1.4792739338164722,-5.796785251561289,-12.128472473787838,24.602877056262717,1.1399993896484517,1.1089889082435604,1.222999191284174,-0.9206830568623587,3.3666814394307067,0.15115806721090053,2.2948403153574475,1.4525919189453163,54.178576140011245,-11.496105565584216,1.0718411240732686,3,-0.45999908447265625,-1.8199958801269531,-5.370000839233398,-10.810001373291016,5.970001220703125,2,0.016651802114572734,-1.718761175881598,100.63999938964844,1.7468227295554382,101.02999877929688,2.2963039710646926,99.9800033569336,0.016651802114572734
1585,2023-03-02,102.3000030517578,102.7699966430664,100.61000061035156,101.18000030517578,913100.0,0.01397565339121254,1.0970937790501727,2.2857298559750587,73.91305106894485,62.14792851966113,-1.6932742585486125,-2.821276959672957,-6.861814549942878,-13.363444323941806,23.781629870078664,2.1599960327148438,1.092624369491375,2.498002624511699,0.053169702922872375,4.942835546100525,1.2755861637172927,3.720419085306105,-3.2900009155273153,87.50015218229366,18.453560915486804,1.2224164607944115,3,-1.4100036621093608,-2.6900062561035014,-6.780004501342759,-12.220005035400376,4.9899978637695455,3,0.005474071768213351,1.7470056715292308,100.88999938964844,-1.718761175881598,100.63999938964844,1.7468227295554382,101.02999877929688,0.005474071768213351
1586,2023-03-03,101.9800033569336,102.37999725341795,101.56500244140624,102.08999633789062,872500.0,-0.0031280516644980327,1.3623215648117384,-0.09820777787617375,67.13024942610794,63.02327045960055,-1.1895348574508375,-2.229675937113541,-6.197314930806428,-12.869454632192827,24.405602801096176,0.8149948120117188,1.172664276788936,1.9330028533935604,-0.3392859405750954,4.205291647362216,0.7968584564092396,3.069147250377881,-2.894801330566395,72.28092248798704,2.571287661971951,1.136144396984326,3,-1.0900039672851562,-2.370006561279297,-6.450004577636719,-11.900005340576172,6.05999755859375,4,0.02490677782430284,1.0970937790501727,102.3000030517578,1.7470056715292308,100.88999938964844,-1.718761175881598,100.63999938964844,0.02490677782430284
1587,2023-03-06,101.98999786376952,102.2699966430664,100.72000122070312,101.79000091552734,1365500.0,9.800457449427036e-05,3.078964804143996,-1.8182700978010777,65.78948689299884,64.51310588010746,-1.0759601264399663,-2.0394375053553944,-5.875578133753521,-12.705870034796945,24.728550980271347,1.5499954223632812,1.2112138556190075,1.7494976043701058,-0.4907435951139547,3.9897388038541663,0.6293770046280827,2.869618204112129,-2.831099945068331,72.6316071261255,3.842734017224359,1.1201205997420278,3,-1.0999984741210795,-2.38000106811522,-6.252500534057603,-11.909999847412095,6.1800003051757955,0,0.021864922086892058,1.3623215648117384,101.9800033569336,1.0970937790501727,102.3000030517578,1.7470056715292308,100.88999938964844,0.021864922086892058
1588,2023-03-07,100.97000122070312,102.48999786376952,100.93000030517578,102.18000030517578,1539300.0,-0.010000947783417202,-1.4185991495300905,-6.050087739376336,60.24099707968691,64.69893004101749,0.04958160369321263,-0.9226151737783681,-4.558521884422106,-11.49123518465123,24.702193889703185,1.5599975585937358,1.219131332179117,0.6380008697509822,-1.5621119098701968,2.8381136493721613,-0.46205552005960726,1.7380572595615718,-1.7388813275146333,36.842232067567025,-31.125141969002456,1.1000563898105882,3,-0.0800018310546875,-1.3600044250488281,-5.232503890991211,-10.890003204345703,8.5,1,0.025849267889445082,3.078964804143996,101.98999786376952,1.3623215648117384,101.9800033569336,1.0970937790501727,102.3000030517578,0.025849267889445082
1589,2023-03-08,99.93000030517578,101.3550033569336,99.22000122070312,101.20999908447266,1441700.0,-0.010300098078181441,1.719735256385336,1.0578510312300988,48.9411737250597,62.4241063224586,0.9776176680392439,0.1959526613674285,-3.225164893923619,-10.285097329166348,24.42638256352104,2.1350021362304688,1.1547187379821366,-0.4455001831054659,-2.572921396865027,1.6819210306540953,-1.5092107899852465,0.6182104237743147,2.839996337890625,20.0,-42.916195506857555,1.0637106068797788,3,0.9599990844726562,-0.3200035095214844,-4.4550018310546875,-9.85000228881836,8.779998779296875,2,0.04242967928370889,-1.4185991495300905,100.97000122070312,3.078964804143996,101.98999786376952,1.3623215648117384,101.9800033569336,0.04242967928370889
1590,2023-03-09,99.1999969482422,100.4000015258789,98.93000030517578,100.4000015258789,1505000.0,-0.007305147150047264,1.4499926885247987,0.9375044703526103,45.56404473350168,60.58573456817459,1.710332848103306,0.9934288989353064,-2.2380894676092993,-9.4229706136299,24.013765962044005,1.470001220703125,1.1755429295324262,-1.1860034942626783,-3.2865353025097335,0.914528313984377,-2.2362693983861988,-0.13573759013915776,3.4989997863769418,7.584180568176404,-50.67361396912601,1.0502659041235274,3,1.650001525878892,0.40999984741209516,-3.6349983215332173,-9.11999893188478,10.270004272460923,3,0.07721778122741263,1.719735256385336,99.93000030517578,-1.4185991495300905,100.97000122070312,3.078964804143996,101.98999786376952,0.07721778122741263
1591,2023-03-10,97.62999725341795,99.61499786376952,97.16999816894531,99.12000274658205,1514400.0,-0.015826610313742218,-1.0290423066695251,1.241666507721592,36.070345582630765,57.676126414638055,3.2541352390326352,2.661281670994512,-0.4362115352739977,-7.714903931758485,23.29504564944143,2.4449996948242045,0.9993129624534021,-2.731502914428731,-4.95136131053313,-0.5116445183243314,-3.8414321124809305,-1.6215737163765311,4.918239624023457,8.64659982819496,-44.79406033413458,1.1099291980521981,3,2.340000152587905,1.9799995422363423,-2.0287494659423686,-6.509998321533189,12.020004272460952,4,0.09894503670869659,1.4499926885247987,99.1999969482422,1.719735256385336,99.93000030517578,-1.4185991495300905,100.97000122070312,0.09894503670869659
1592,2023-03-13,96.30999755859376,98.33999633789062,96.0500030517578,97.0,1295800.0,-0.01352043154726179,-2.785139599989846,0.46308717959219453,32.368392873873916,54.62257018127728,4.28478326570135,3.950710535107106,1.139925726043117,-6.2720529865178065,22.878177787345244,2.2899932861328267,0.7500337456399535,-3.9035026550292855,-6.739071005680088,-1.0679343043784826,-5.321286830354694,-2.485718479703877,5.915544996337886,4.03718503547597,-44.7130875438278,1.4177841753254026,3,3.100002288818345,3.100002288818345,-0.5862483978271626,-4.8050003051757955,12.639999389648438,0,0.12179424415203832,-1.0290423066695251,97.62999725341795,1.4499926885247987,99.1999969482422,1.719735256385336,99.93000030517578,0.12179424415203832
1593,2023-03-14,98.62000274658205,98.72000122070312,96.88999938964844,97.23999786376952,1369700.0,0.02398510275719712,1.316455329463915,-2.0000000000000826,39.48194366343948,52.16663167180489,1.8529677772662296,1.6488471179749382,-0.8821408796653287,-8.45618309680323,22.10827542544355,2.410003662109361,0.657329094966812,-1.544997787475566,-4.457604148011512,1.3676085730603802,-3.001300967743532,-0.08869460720760003,3.111496648095695,48.444854797026885,3.0167793977629245,1.4563031802679716,3,0.7899971008300639,0.7899971008300639,-2.896253585815444,-6.570003509521499,11.559997558593736,1,0.09683629239905134,-2.785139599989846,96.30999755859376,-1.0290423066695251,97.62999725341795,1.4499926885247987,99.1999969482422,0.09683629239905134
1594,2023-03-15,97.98999786376952,98.01000213623048,96.4499969482422,97.56999969482422,1515300.0,-0.006388205894005239,5.78253225859911,0.30434542237946155,40.56450129299754,48.4612372522552,2.2667163489076216,2.2957449396784426,0.02087867562742929,-7.680175058944812,21.653724063247616,2.1700057983398438,0.45770149503240987,-2.1110027313232536,-5.1594965755349875,0.9374911128884804,-3.6352496534291134,-0.5867558092173937,3.2869818234746333,44.59759752912749,-0.5375142582235455,1.5242469221058643,3,1.2800025939941406,1.4200019836425923,-2.0687503814697124,-5.560001373291001,12.360000610351577,2,0.11715484852743518,1.316455329463915,98.62000274658205,-2.785139599989846,96.30999755859376,-1.0290423066695251,97.62999725341795,0.11715484852743518
1595,2023-03-16,98.29000091552734,98.62000274658205,96.93000030517578,97.5999984741211,1079400.0,0.003061568101827117,1.5036960010850329,1.6428701180745333,43.157888234058575,45.797641564249716,1.4953250170009653,1.9525070469760664,0.07102736234074314,-7.811947253717605,20.908673160217834,1.6900024414062642,0.29783554839414705,-1.7199996948242244,-4.87418701383163,1.4341876241831812,-3.2970933543279273,-0.1429060353205216,2.5688206408779024,62.833131095232076,14.88340366678895,1.5770936595037022,3,0.9799995422363139,1.1199989318847656,-2.368753433227539,-5.635002136230469,11.540000915527344,3,0.10601279959189847,5.78253225859911,97.98999786376952,1.316455329463915,98.62000274658205,-2.785139599989846,96.30999755859376,0.10601279959189847
1596,2023-03-17,97.30999755859376,97.98999786376952,97.05999755859376,97.81999969482422,2661200.0,-0.009970529533068317,1.1882399404008643,-0.7391309155240838,34.85343254020029,42.360302191716535,1.948085640369797,2.8668461223209505,1.3895992733665565,-6.652375350469015,20.03919172896308,1.2300033569335795,0.05801443144100915,-2.565002822875968,-5.942413199562935,0.8124075538109992,-4.2537080112194445,-0.8762976345324915,3.1641185174396895,47.1908378623973,0.5170824761909145,1.6887051883434816,3,1.9600028991698935,2.100002288818345,-1.3887500762939595,-4.654998779296889,12.48000335693358,4,0.12496150413309182,1.5036960010850329,98.29000091552734,5.78253225859911,97.98999786376952,1.316455329463915,98.62000274658205,0.12496150413309182
1597,2023-03-20,99.08000183105469,99.4800033569336,97.37000274658205,97.8000030517578,1537800.0,0.018189336315573845,1.028844954700496,-2.5097910153037017,44.2899143565346,40.58795966692184,-0.3107945649068711,1.0398954675327872,-0.2899223683813261,-8.246822427089668,18.795695361783554,2.1700057983398295,-0.4159929755615366,-0.7249984741210938,-4.107640634539635,2.6576436862974475,-2.4163195543303573,0.9663226060881698,1.0401852030367138,86.79865743083823,38.50378987094754,1.6913210802092706,3,-0.3774986267089844,0.3299980163574219,-3.158754348754883,-6.4250030517578125,11.169998168945312,0,0.10668146446795146,1.1882399404008643,97.30999755859376,1.5036960010850329,98.29000091552734,5.78253225859911,97.98999786376952,0.10668146446795146
1598,2023-03-21,99.6500015258789,100.5,99.04499816894531,100.0,1335900.0,0.00575292374132319,1.155560704617767,-0.27343656867653415,45.56510653578469,40.21284109033573,-1.2155558914652147,0.4388393220618667,-0.8763622469667212,-8.666505599446083,17.976388497289687,1.4550018310546875,-0.7969123471982869,-0.12099876403809162,-3.4950811244187463,3.253083596342563,-1.8080399442284119,1.5660424161522286,-3.599998474121108,79.01239916962102,30.162127447991026,1.687041180190326,3,-1.375,-0.24000167846679688,-1.9087543487548828,-6.995002746582031,11.949996948242188,1,0.09332659588518033,1.028844954700496,99.08000183105469,1.1882399404008643,97.30999755859376,1.5036960010850329,98.29000091552734,0.09332659588518033
1599,2023-03-22,99.70999908447266,100.6050033569336,99.13800048828124,99.98999786376952,1528900.0,0.0006020828667840927,-1.0604031160592569,0.7999999999999594,39.74662944798397,39.566461614167096,-1.4639974448362665,0.267320718111975,-0.9218158467623851,-8.564571739204936,16.58167319988016,1.467002868652358,-1.1917875557674762,0.01849899291991619,-3.2779270462306442,3.3149250320704766,-1.629714026655364,1.6667120124951964,-3.5709960937500114,75.64616246963814,30.37597260504733,1.648213019575277,3,-1.3824958801269531,-0.2999992370605469,-1.5562515258789062,-7.055000305175781,12.099998474121108,2,0.10500452629463086,1.155560704617767,99.6500015258789,1.028844954700496,99.08000183105469,1.1882399404008643,97.30999755859376,0.10500452629463086
1600,2023-03-23,98.77999877929688,100.1500015258789,98.04000091552734,99.8000030517578,1123500.0,-0.009327051586751067,1.453487340536896,3.642888283378881,37.91540254524183,39.771467943346096,-0.6703317085447082,1.1333522888032235,0.031886748883181326,-7.489656724529382,15.342815268193444,2.1100006103515625,-1.5212524988434382,-0.8340011596679631,-4.14008937761173,2.472087058275804,-2.4870452686398465,0.8190429493039204,-2.4623557739257933,48.51899597762601,6.390137940631085,1.6530441089718826,3,-0.4524955749511719,0.6300010681152344,-0.657501220703125,-6.025001525878906,13.41000366210936,3,0.11712897183441906,-1.0604031160592569,99.70999908447266,1.155560704617767,99.6500015258789,1.028844954700496,99.08000183105469,0.11712897183441906
1601,2023-03-24,100.19000244140624,100.37999725341795,98.4499969482422,98.8000030517578,1532100.0,0.014274181813463294,1.1808048414627517,-1.3627387915688254,43.85248400513419,41.04747806904168,-1.8763256554204588,-0.27416889046436665,-1.3114286837877671,-8.754975047940135,14.783217088405792,1.9300003051757528,-1.6425437219682664,0.5655025482177649,-2.746808049283189,3.8778131457187186,-1.090652750532712,2.2216578469682418,-3.7008650219726604,87.17153517067622,46.88101700138404,1.656155298750474,3,-1.6625022888183452,-0.7800025939941264,-2.015003204345689,-7.235004425048814,11.229995727539077,4,0.09621717890750814,1.453487340536896,98.77999877929688,-1.0604031160592569,99.70999908447266,1.155560704617767,99.6500015258789,0.09621717890750814
1602,2023-03-27,101.68000030517578,102.23999786376952,100.4499969482422,100.9499969482422,1248700.0,0.01487172200281095,-1.0693612048245915,0.5251825017838418,52.34943077534422,42.47719885925332,-2.821156834815028,-1.8055446633173489,-2.7102466102996914,-10.102129795528555,14.20970655025256,2.0499954223632812,-1.6386721489746208,2.0230003356933537,-1.3593901868638198,5.405390858250527,0.331805074414774,3.7141955969719334,-5.026228248242205,86.66671510730237,44.04227743222415,1.691195261278586,3,-2.335002899169922,-2.270000457763672,-3.1350021362304688,-8.72500228881836,9.879997253417983,0,0.0797600372345666,1.1808048414627517,100.19000244140624,1.453487340536896,98.77999877929688,-1.0604031160592569,99.70999908447266,0.0797600372345666
1603,2023-03-28,101.68000030517578,102.44000244140624,101.45999908447266,102.0,1053300.0,0.0,-1.5789489534708254,-0.4383537305477547,56.2188954910188,44.21657599236679,-2.6166138153420917,-1.816782900021579,-2.652648650229807,-9.957197807252243,13.498924482220136,0.9800033569335795,-1.3777058855599762,1.9710002899169865,-1.5056844354047314,5.447685015238704,0.23265792725612755,3.7093426525778455,-4.691054699832051,82.72723016661578,35.70256791871158,1.7383423626608572,3,-1.9949989318847656,-2.270000457763672,-2.9650001525878906,-8.625,9.480003356933594,1,0.08428402506985422,-1.0693612048245915,101.68000030517578,1.1808048414627517,100.19000244140624,1.453487340536896,98.77999877929688,0.08428402506985422
1604,2023-03-29,102.56999969482422,103.38500213623048,102.28299713134766,102.3000030517578,1170300.0,0.00875294440378882,-6.2498306020529455,-0.8437403142360314,61.84117476437634,46.292496717957654,-3.1163339515037904,-2.7135950001156175,-3.5325158726630974,-10.695458821824687,13.298312251048818,1.7050018310547017,-0.8886810175323774,2.7769996643066435,-0.895495223210844,6.449494551824131,0.9407522205478926,4.613247108065394,-5.14496954259549,84.75206257672193,31.386053271291182,1.8362474437587453,3,-2.347499847412095,-2.852497100830078,-3.854999542236328,-9.514999389648438,9.519996643066406,2,0.08803742620808985,-1.5789489534708254,101.68000030517578,-1.0693612048245915,101.68000030517578,1.1808048414627517,100.19000244140624,0.08803742620808985
1605,2023-03-30,102.86000061035156,103.36000061035156,101.9000015258789,102.5199966430664,1197200.0,0.002827346362388461,1.1790966595876724,1.25928960976568,70.1930322230962,50.219118904946086,-3.006023276688069,-3.119425792981417,-3.715315861282363,-10.809577617302551,12.266833603982686,1.4599990844726562,-0.6132879752421019,3.0390007019042997,-0.7214594425156804,6.79946084632428,1.1587706296943168,4.919230774114283,-4.838973259722664,89.36168239180851,29.085697048192344,1.8802300722099872,3,-2.4824981689452983,-3.142498016357422,-3.520000457763672,-9.180000305175781,9.300003051757812,3,0.08701144171820574,-6.2498306020529455,102.56999969482422,-1.5789489534708254,101.68000030517578,-1.0693612048245915,101.68000030517578,0.08701144171820574
1606,2023-03-31,104.5199966430664,104.58999633789062,103.05999755859376,103.38999938964844,1448600.0,0.016138401933353475,1.409453265329394,3.3234825535734323,80.88784459246502,54.28555559782724,-3.951241640481328,-4.8268502641930695,-5.199866530058586,-12.291833408868058,11.36723833555914,1.7299957275390625,-0.24048976413665457,4.571997070312506,0.3600658095369482,8.783928331088063,2.46603143992472,6.6779627007002915,-5.9625718138773465,98.30918586608382,29.64212321006292,2.1059656303877796,3,-3.204998016357422,-4.1999969482421875,-5.049995422363281,-10.70999526977539,7.660003662109375,4,0.07338314240989452,1.1790966595876724,102.86000061035156,-6.2498306020529455,102.56999969482422,-1.5789489534708254,101.68000030517578,0.07338314240989452
1607,2023-04-03,104.22000122070312,104.98999786376952,103.5,104.45999908447266,1360900.0,-0.002870220359724618,1.2923124776252828,-0.21238800629257787,74.82267416890026,57.53639644595119,-3.179857805216045,-4.586368050058169,-4.753953241814244,-11.807810571812283,11.067501230262186,1.489997863769517,0.09952933523894103,4.160501480102539,-0.3839764599702704,8.704979420175349,1.8882625100661272,6.432740450138951,-4.93866781046988,78.1870563927003,6.6744265618461895,2.2722389700364074,4,-2.7050018310546875,-3.7000007629394673,-4.592500686645508,-10.40999984741211,7.4000015258789205,0,0.06908459857906735,1.409453265329394,104.5199966430664,1.1790966595876724,102.86000061035156,-6.2498306020529455,102.56999969482422,0.06908459857906735
1608,2023-04-04,103.58000183105469,104.5,102.3000030517578,104.45999908447266,1987000.0,-0.006140849953485739,3.5833313465099756,3.666687859617891,74.75643717440776,61.4263750822205,-2.149841183078209,-3.94296621508218,-3.9586020089008684,-10.987393446144793,10.370711195551582,2.1999969482422017,0.6676967522420796,3.3900020599365206,-1.4074236898283914,8.187427809701433,0.9912891850540575,5.788714934818984,-3.499455397326358,54.36900635042937,-19.699369351838612,2.3987128748824564,4,-2.06500244140625,-3.06000137329103,-3.9525012969970703,-9.770000457763672,9.479995727539077,1,0.07704185737083624,1.2923124776252828,104.22000122070312,1.409453265329394,104.5199966430664,1.1790966595876724,102.86000061035156,0.07704185737083624
1609,2023-04-05,104.16999816894531,104.66200256347656,103.37000274658205,103.88999938964844,2168200.0,0.005696044868322536,1.0442912672927658,-0.31818142410029215,75.38860188969267,65.5900638982706,-2.2804708537955634,-4.425946204215123,-4.410590105757578,-11.36089300969725,10.769881632676427,1.291999816894517,1.0283504146371314,3.767998504638669,-1.3453803164250075,8.881377325702346,1.2113090941068378,6.3246879151705,-3.402128535011215,73.46276159718758,-1.9430720935341412,2.556689410531835,4,-2.450000762939453,-3.649997711181655,-4.41999626159668,-10.2449951171875,10.110000610351562,2,0.06710190665288773,3.5833313465099756,103.58000183105469,1.2923124776252828,104.22000122070312,1.409453265329394,104.5199966430664,0.06710190665288773
1610,2023-04-06,106.86000061035156,109.6999969482422,105.02999877929688,106.0,3981700.0,0.025823197549101895,-2.3357093421834314,3.071444141689373,85.92929976015328,70.26526564882828,-4.1390584904181225,-6.864608410450558,-6.953626350874899,-13.838593147167202,11.985949601600138,5.529998779296889,1.4304619223186563,6.075000762939453,0.24362037239909284,11.906381153479813,3.159310567669266,8.99069095820964,-5.501033024240513,61.621639455137014,-16.63635859900313,2.9156901952701806,4,-1.7850036621093608,-3.9850006103515625,-7.10999870300293,-12.93499755859375,7.029998779296875,3,0.04894250138187273,1.0442912672927658,104.16999816894531,3.5833313465099756,103.58000183105469,1.2923124776252828,104.22000122070312,0.04894250138187273
1611,2023-04-10,107.29000091552734,107.8499984741211,105.97000122070312,107.69000244140624,1937700.0,0.004023959411564304,4.222261075966133,-0.46511772324832895,84.35149130854768,73.82105015251756,-3.8621574879827136,-6.8868935609978905,-7.2605491670682625,-14.007087023134787,13.302859448373999,1.8799972534179688,1.9684631375235568,6.02200088500976,-0.2895416067740939,12.333543376793614,2.866229639117833,9.177772130901687,-4.596468631475304,67.43245918270553,-9.342638620234823,3.155771245891929,4,-1.7100028991699219,-4.415000915527344,-7.040002822875977,-13.220001220703125,6.349998474121094,0,0.04539102157727015,-2.3357093421834314,106.86000061035156,1.0442912672927658,104.16999816894531,3.5833313465099756,103.58000183105469,0.04539102157727015
1612,2023-04-11,108.04000091552734,108.4000015258789,106.18000030517578,107.26000213623048,1720800.0,0.006990399791221069,1.9600016276041667,-1.949989509622571,84.58370390124674,76.97269553143177,-4.039961752643762,-7.075834950818091,-7.862034257365821,-14.460941416525415,14.209589065079353,2.220001220703125,2.6921594074879636,6.18550071716308,-0.3617768931973018,12.732778327523462,2.911861911982882,9.459139522343278,-4.225434285204884,77.56760267730098,1.0310803058189322,3.2736388051801932,4,-2.240001678466797,-5.165000915527344,-7.790002822875977,-13.950000762939453,5.580001831054702,1,0.03831913508484108,4.222261075966133,107.29000091552734,-2.3357093421834314,106.86000061035156,1.0442912672927658,104.16999816894531,0.03831913508484108
1613,2023-04-12,108.16999816894531,109.5199966430664,107.08000183105469,107.72000122070312,1541100.0,0.0012032326204773902,-1.8208102172398282,0.5769200672952881,84.6721577510026,79.50947141883468,-3.523022222857165,-6.802451786881676,-7.846681244076194,-14.309871847323421,15.492050050205261,2.4399948120117188,3.2907883771874964,5.837998199462888,-1.09750815295925,12.773504551885026,2.370245023251826,9.30575137567395,-3.4137626877556926,75.82938103014976,-0.7859021979555649,3.4677531762110685,4,-2.3699989318847656,-5.2949981689453125,-7.920000076293945,-13.665000915527344,5.6699981689453125,2,0.03189428340609135,1.9600016276041667,108.04000091552734,4.222261075966133,107.29000091552734,-2.3357093421834314,106.86000061035156,0.03189428340609135
1614,2023-04-13,109.47000122070312,109.5,107.9499969482422,108.12000274658205,1457500.0,0.01201814804255985,1.198592075147022,3.000016954325017,92.52191403845897,81.99045828720833,-4.1810074522345815,-7.5873094798613465,-9.026429768667185,-15.341068498188122,16.631607954529002,1.5500030517577983,3.7064806673333806,6.564001083374023,-0.7484178475877172,13.876420014335764,2.907791617893153,10.220210548854894,-3.9227639047850857,95.07503602317216,14.290019788142615,3.6562094654808703,4,-3.470001220703125,-6.595001220703125,-9.220003128051758,-14.965003967285156,5.010002136230469,3,0.03279433906877216,-1.8208102172398282,108.16999816894531,1.9600016276041667,108.04000091552734,4.222261075966133,107.29000091552734,0.03279433906877216
1615,2023-04-14,108.70999908447266,109.44000244140624,108.26499938964844,109.0,1390900.0,-0.006942560772409401,1.0085422712008332,-0.2148157357852939,85.73826931656062,82.5293943676634,-2.7981740561295823,-6.331247724185715,-8.143175982013801,-14.315706756842829,18.20007978493712,1.2050018310546875,4.0861432684592955,5.282999038696289,-2.1287927373531375,12.694790814745716,1.5771031506715758,8.988894926721002,-2.4983202273827487,77.18313794178012,-2.678608243045943,3.705895888024712,4,-2.7099990844726562,-5.834999084472656,-8.460000991821289,-14.205001831054688,3.0400009155273438,4,0.05123723430901772,1.198592075147022,109.47000122070312,-1.8208102172398282,108.16999816894531,1.9600016276041667,108.04000091552734,0.05123723430901772
1616,2023-04-17,109.47000122070312,109.9000015258789,108.93000030517578,109.0999984741211,1314700.0,0.0069910968874160595,-1.7324013281610986,-1.2758675120359897,84.8078843931424,83.63886217035697,-3.109135577792159,-6.465007526007341,-8.687314541613233,-14.822396459229978,19.89927375745128,1.19000244140625,4.360671548072133,5.435000991821283,-1.8580596124507736,12.72806159609334,1.788470689685255,9.081531293957312,-2.7001914690288515,88.44085580449068,9.049940203709,3.6465303021360285,4,-3.3699989318847656,-6.494998931884766,-9.24000358581543,-14.965003967285156,0.40000152587892046,0,0.04037634164298698,1.0085422712008332,108.70999908447266,1.198592075147022,109.47000122070312,-1.8208102172398282,108.16999816894531,0.04037634164298698
1617,2023-04-18,109.6500015258789,109.75,108.4000015258789,109.5,1456600.0,0.0016442888752041807,6.714310626702997,0.40540651999092725,85.04839333068507,84.78241285438779,-2.7243871724479902,-6.126644148017448,-8.67843647901175,-14.779795353826842,21.930995531393975,1.3499984741210938,4.541988432713978,5.086501312255862,-2.2265938983762084,12.399596522887933,1.429953706939827,8.743048917571898,-2.3167572548478006,91.1347508136669,11.663297581954964,3.6565476053160326,4,-3.0149993896484375,-6.674999237060547,-9.860004425048828,-15.145004272460938,-0.34000396728514204,1,0.036388488903284166,-1.7324013281610986,109.47000122070312,1.0085422712008332,108.70999908447266,1.198592075147022,109.47000122070312,0.036388488903284166
1618,2023-04-19,108.9499969482422,110.36000061035156,108.6999969482422,109.9000015258789,1088900.0,-0.00638399058728234,-1.2896529951856295,-6.333299425258031,78.53308174984741,85.13179950551608,-1.321513599294775,-4.9478631137378954,-7.826675956467184,-13.85915967019234,23.614058382690423,1.6600036621093608,4.42422841590755,3.921496963500985,-3.25757871244366,11.10057263944563,0.3319591255286696,7.511034801473301,-1.1547363713384868,41.49371288194425,-35.768550306192594,3.58953783797232,4,-1.254997253417983,-5.544998168945327,-9.539997100830092,-14.444999694824233,-0.009994506835965922,2,0.04286375336530179,6.714310626702997,109.6500015258789,-1.7324013281610986,109.47000122070312,1.0085422712008332,108.70999908447266,0.04286375336530179
1619,2023-04-20,110.18000030517578,110.1999969482422,108.9000015258789,108.95999908447266,1006400.0,0.011289613505155893,1.0634937935210176,-1.28420562323824,80.19801169966135,84.49498972101699,-1.7984730998529557,-5.642559257829063,-8.884922650464034,-14.86265241325816,25.3352696170201,1.2999954223632955,4.543408067867418,4.628000259399414,-2.4442779168642943,11.700278435663122,1.091861171267567,8.164139347531261,-1.8717917215824968,91.4081049978878,15.028763656010355,3.5361390881318524,4,-2.0149993896484375,-6.775001525878906,-10.770000457763672,-15.675003051757812,-0.7300033569335795,3,0.033218333840782543,-1.2896529951856295,108.9499969482422,6.714310626702997,109.6500015258789,-1.7324013281610986,109.47000122070312,0.033218333840782543
1620,2023-04-21,110.3499984741211,110.91999816894531,110.0500030517578,110.51000213623048,1256500.0,0.0015429131282851394,-1.289477382697163,-0.13115041148661644,77.4223854801852,83.72508907342115,-1.5883894333212396,-5.166192123537286,-8.875390867939757,-14.798860069606548,27.88190625187863,0.8699951171875142,4.752537847164831,4.219498443603513,-2.398640211557506,10.837637098764532,0.9104291160229963,7.528567771184029,-1.650001525878892,77.38093435987176,3.619605925547461,3.309069327580512,4,-1.7999992370605469,-6.424999237060547,-11.009998321533203,-15.845001220703125,-1.0699996948242188,4,0.037426415404808955,1.0634937935210176,110.18000030517578,-1.2896529951856295,108.9499969482422,6.714310626702997,109.6500015258789,0.037426415404808955
1621,2023-04-24,109.83000183105469,110.66699981689452,109.1999969482422,110.2699966430664,938500.0,-0.004712248756291171,1.3776361264475212,2.7499046347508527,75.85252283191721,82.75495784349565,-0.7489650854237766,-4.09701743771268,-8.150158327194447,-14.034865515592031,30.19814817480397,1.4670028686523153,4.928068171487752,3.2175018310546903,-2.969057097431687,9.404060759541068,0.12422236681149457,6.310781295297886,-0.9300003051757812,56.746119448624135,-15.77562921803301,3.0932794642431922,4,-0.8300018310546875,-5.840003967285156,-10.490001678466797,-15.325004577636719,1.3699951171875142,0,0.017481545451476288,-1.289477382697163,110.3499984741211,1.0634937935210176,110.18000030517578,-1.2896529951856295,108.9499969482422,0.017481545451476288
1622,2023-04-25,109.79000091552734,111.54000091552734,109.72000122070312,110.0,1166400.0,-0.00036420754675825506,-9.400043596730246,0.47727627403721107,80.29265591307419,82.26834652817027,-0.48569746598052177,-3.603011312782101,-7.9382282210069945,-13.741916004279148,31.80784170188278,1.8199996948242188,4.696837437797498,2.77200088500976,-3.1088786118360616,8.652880381855582,-0.16843886341315795,5.712440633432678,-0.590003967285142,38.38036776853923,-34.93238184340649,2.9404397484229134,4,-0.045001983642578125,-5.334999084472656,-10.450000762939453,-15.285003662109375,2.279998779296875,1,0.0007286804844481853,1.3776361264475212,109.83000183105469,-1.289477382697163,110.3499984741211,1.0634937935210176,110.18000030517578,0.0007286804844481853
1623,2023-04-26,110.25,111.08999633789062,109.44000244140624,109.5999984741211,1517800.0,0.004189808549383223,-2.4020717482439773,-3.095258855585831,80.03950393908562,80.88141207268434,-0.6924372036475148,-3.5711422960330026,-8.227724202715336,-13.973262837399801,33.33336597165878,1.6499938964843892,4.534840868471221,2.803499984741208,-2.674818435022317,8.281818404504733,0.06434077485944556,5.542659194622971,1.2900009155273438,51.13631766031846,-21.242154774558166,2.73915920988176,4,-0.3474998474121094,-5.459999084472656,-11.193748474121094,-15.745002746582031,3.0199966430664062,2,-0.008526099241779939,-9.400043596730246,109.79000091552734,1.3776361264475212,109.83000183105469,-1.289477382697163,110.3499984741211,-0.008526099241779939
1624,2023-04-27,111.5999984741211,111.62999725341795,109.5,109.88999938964844,1008800.0,0.012244884119012145,1.4067811221697057,2.63076164653685,76.99313441888484,79.90973041738702,-1.9093053648756637,-4.437460292314327,-9.37770094431795,-15.078210383828178,34.582186539599505,2.1299972534179545,4.345728829125392,3.701998519897458,-1.5685975822004679,8.972594621995384,1.0667004688484951,6.337296570946421,-2.159996032714858,98.76548248850153,23.99253061051023,2.635298051048962,4,-1.5849990844726562,-6.7649993896484375,-12.757497787475586,-13.455001831054688,2.8700027465820312,3,-0.023835090224769928,-2.4020717482439773,110.25,-9.400043596730246,109.79000091552734,1.3776361264475212,109.83000183105469,-0.023835090224769928
1625,2023-04-28,111.80999755859376,111.87999725341795,110.5199966430664,111.0500030517578,782100.0,0.0018817122521856966,2.0222440744634596,0.44444147002004936,76.40183354917271,78.97572476805706,-1.825272607596574,-4.155630165646031,-9.408194055359914,-15.058929541691924,36.18378771004014,1.3600006103515483,4.1548351280226825,3.464497756958025,-1.5169052611832683,8.445900775099318,0.9737962478873783,5.9551992660286714,-2.3699951171875284,97.38807138607397,20.79074561659219,2.490701509070647,4,-1.6699981689453267,-6.849998474121108,-12.941246032714858,-12.840000152587905,1.6800003051757528,4,-0.021107241408486854,1.4067811221697057,111.5999984741211,-2.4020717482439773,110.25,-9.400043596730246,109.79000091552734,-0.021107241408486854
1626,2023-05-01,112.19000244140624,112.6999969482422,111.9000015258789,111.93000030517578,850500.0,0.003398666408281903,-3.9999761581194413,0.34211054671027025,75.33575349726735,77.89654256434399,-1.9879210591555676,-4.144021133223177,-9.597352507570221,-15.204318686776915,37.43214438143952,0.8899993896484375,3.7373147209147675,3.4610023498535014,-1.460969074219264,8.382973773926267,1.0000166378171258,5.921988061889877,-2.690002441406236,84.3559703623259,7.555806496839921,2.4609857120363823,5,-1.490005493164034,-6.615005493164034,-13.32125091552733,-13.220005035400376,-0.3800048828124716,0,-0.025938172731827636,2.0222440744634596,111.80999755859376,1.4067811221697057,111.5999984741211,-2.4020717482439773,110.25,-0.025938172731827636
1627,2023-05-02,111.41999816894531,112.0,110.41999816894531,112.0,757000.0,-0.006863394738431117,4.448264975928021,-2.2307579447754966,68.40313538995387,76.77099296880024,-1.0509584968653485,-2.958645423873037,-8.656666343723131,-14.179600021582786,38.16158939133249,1.7700042724609233,3.48955943150672,2.330998229980466,-2.2433228839765746,6.9053193439375065,0.04383767300194563,4.618158786958986,-1.7279983520507756,60.73616760357028,-15.51813400841219,2.2871605569785234,5,-0.6199989318847656,-4.845001220703111,-12.451248168945312,-12.450000762939453,1.9800033569335938,1,-0.001974521848129296,-3.9999761581194413,112.19000244140624,2.0222440744634596,111.80999755859376,1.4067811221697057,111.5999984741211,-0.001974521848129296
1628,2023-05-03,111.55999755859376,113.02999877929688,111.45999908447266,112.80999755859376,1075500.0,0.0012565014535017571,-1.165521378134593,2.155165609955013,63.62446335708704,74.9294875974031,-0.8736706306019073,-2.6036403570205096,-8.616002208632779,-14.073939374566493,39.87164350658454,1.6100006103515625,3.2339623191374045,2.07199783325197,-1.820335179688982,5.964330846192922,0.1258313267814941,4.018164339722446,-1.6875179138183682,58.35689152855985,-14.87573431788038,1.946166506470478,5,-0.44499969482423296,-4.314998626708999,-12.18249893188478,-12.590000152587905,2.0600051879882812,2,0.004571550263458901,4.448264975928021,111.41999816894531,-3.9999761581194413,112.19000244140624,2.0222440744634596,111.80999755859376,0.004571550263458901
1629,2023-05-04,111.16000366210938,111.6999969482422,110.6500015258789,111.1999969482422,789900.0,-0.0035854598891892353,1.019235001540533,0.03199462890626137,66.75788535459967,73.74454313900472,-0.3576554274498278,-1.7424591863920682,-8.067538683738718,-13.419016127301404,41.38943361891514,1.0499954223632955,2.941057036960572,1.3225036621093693,-1.7222559470430525,4.367263271261791,-0.1998761424668345,2.844883466685573,-1.0349224865722562,28.352694257201154,-42.546917335905405,1.5223798045762076,5,-0.04500579833984375,-3.6950035095214844,-11.612503051757812,-12.190006256103516,2.30999755859375,3,0.01898158430590491,-1.165521378134593,111.55999755859376,4.448264975928021,111.41999816894531,-3.9999761581194413,112.19000244140624,0.01898158430590491
1630,2023-05-05,112.08999633789062,112.43000030517578,110.83999633789062,110.83999633789062,819000.0,0.00836625265511981,-1.54400634765625,-31.255246089267796,67.51334634819034,72.81796797414619,-1.1341400762921978,-2.382706565005691,-8.803923190033558,-14.071393749553948,41.305002350380946,1.5900039672851562,2.8243935632956436,1.9909965515136747,-0.8698373162358166,4.851830419263166,0.5605796176389362,3.4214134853884133,-1.7325217540527262,63.98458921127864,-4.502178900157425,1.4304169338747454,5,-0.8549957275390625,-4.624996185302734,-12.1199951171875,-12.812496185302734,2.9600067138671733,4,0.021232982073066342,1.019235001540533,111.16000366210938,-1.165521378134593,111.55999755859376,4.448264975928021,111.41999816894531,0.021232982073066342
1631,2023-05-08,112.16000366210938,112.51499938964844,111.22000122070312,111.55999755859376,506300.0,0.0006245635338206768,-1.0234365686765372,0.48000488281248865,67.02850204088823,71.34417309945884,-0.937463312214831,-2.1809784839640542,-8.664233849301255,-13.86742640703811,41.22759737578252,1.2949981689453125,2.563111386300804,1.8175037384033175,-0.8597759285390509,4.494783405345686,0.47886390493212616,3.156143571874509,-1.5887271426347525,66.66686154259891,1.0017467337360273,1.3386398334711846,5,-0.9250030517578125,-4.495002746582031,-12.11250114440918,-12.882503509521484,2.839996337890625,0,0.011858007830196415,-1.54400634765625,112.08999633789062,1.019235001540533,111.16000366210938,-1.165521378134593,111.55999755859376,0.011858007830196415
1632,2023-05-09,112.18000030517578,112.88500213623048,111.73500061035156,112.22000122070312,913600.0,0.00017828675475661804,-1.4731207494852516,-0.06666751436854845,74.14055203102845,70.6887339985636,-0.6512743811336321,-1.9762366499777073,-8.503827643285945,-13.612626344416398,41.04277763299689,1.1500015258789205,2.3805527126475994,1.630500411987299,-0.9350651537836825,4.1960659777582805,0.34771762910180826,2.9132831948727897,-1.4120260049153757,64.28573718308324,-4.253613752051365,1.282782782885488,5,-0.9150009155273438,-4.5149993896484375,-11.36250114440918,-12.300003051757812,2.559997558593736,1,-0.0032982951112092707,-1.0234365686765372,112.16000366210938,-1.54400634765625,112.08999633789062,1.019235001540533,111.16000366210938,-0.0032982951112092707
1633,2023-05-10,111.62000274658205,112.76000213623048,110.9000015258789,112.3499984741211,779300.0,-0.004991955402659176,1.399996062255711,18.249475491130678,61.96017499480404,69.01840517366574,0.1380079844350206,-1.2063723995942297,-7.753642170668925,-12.793307806969807,40.318521111510165,1.8600006103515767,2.2396471392027024,0.898002624511733,-1.448503087457368,3.244508336480834,-0.27525023147281047,2.0712554804962764,1.4099960327148295,43.40049019273213,-21.32715300265749,1.1732528559845503,5,0.10499572753904829,-3.9550018310547017,-10.60250282287599,-11.540004730224624,2.7199935913085795,2,0.01594695158123316,-1.4731207494852516,112.18000030517578,-1.0234365686765372,112.16000366210938,-1.54400634765625,112.08999633789062,0.01594695158123316
1634,2023-05-11,113.05999755859376,113.16000366210938,110.80999755859376,111.31999969482422,739100.0,0.012900867018262208,1.4226741282282054,-2.3835726677954714,68.58713591547172,68.15010543658785,-1.1992170223835217,-2.491356760787397,-8.990854420616643,-13.948126009566195,39.61649562119353,2.350006103515611,2.1068473337487745,2.1584976196289176,-0.329716709280504,4.646711948538339,0.9143904551741997,3.4026047840836355,-2.159996032714858,95.74443217972916,31.2699563327281,1.2441071644547117,5,-1.2699966430664205,-4.794994354248061,-12.04249763488771,-12.979999542236342,0.24000549316403408,3,0.004953168229975047,1.399996062255711,111.62000274658205,-1.4731207494852516,112.18000030517578,-1.0234365686765372,112.16000366210938,0.004953168229975047
1635,2023-05-12,114.27999877929688,114.4749984741211,112.93000030517578,113.0,1060100.0,0.010790741615493538,-1.1760565650487316,0.7356323855041266,77.84732407492294,68.42916883410513,-2.2708015745585755,-3.4495310442237894,-10.035171208141236,-14.88637355046265,39.06415622228479,1.5449981689453125,1.9879447079892145,3.099998855590826,0.4062015481231782,5.793796163058474,1.7531002018570092,4.446897509324643,-3.470001220703111,94.67940938300798,28.019996812979983,1.3468986537338208,5,-1.8325004577636719,-4.527500152587891,-13.15999984741211,-13.954998016357422,-0.9199981689453125,4,-0.007087833105056784,1.4226741282282054,113.05999755859376,1.399996062255711,111.62000274658205,-1.4731207494852516,112.18000030517578,-0.007087833105056784
1636,2023-05-15,113.88999938964844,114.88500213623048,113.74500274658205,114.58999633789062,958300.0,-0.0034126653291415288,-1.3030517879162191,-0.5468731373530744,74.58035986274399,69.1155271088596,-1.8040088568151447,-2.8579465500131533,-9.46008085495022,-14.215943991128768,38.40468123536478,1.1399993896484375,1.848111727659088,2.48899955749512,-0.3361419307411353,5.314141045731375,1.0764288133769924,3.9015703016132477,-3.0800018310546733,75.58278211409782,5.125412055430161,1.4125707441181299,5,-1.12249755859375,-3.4624977111816406,-9.915000915527344,-11.209999084472656,1.1100006103515625,0,0.01018529869458229,-1.1760565650487316,114.27999877929688,1.4226741282282054,113.05999755859376,1.399996062255711,111.62000274658205,0.01018529869458229
1637,2023-05-16,113.63999938964844,114.54000091552734,113.1999969482422,113.97000122070312,1000200.0,-0.0021951005473683782,-1.2148703010126516,0.471433242506812,70.84873134174296,69.91822355159914,-1.3477112316505213,-2.4176536859016977,-9.024400940661508,-13.6940202528408,37.96336835906451,1.340003967285142,1.7009712844447478,2.0394996643066463,-0.8282111718049805,4.907210500418273,0.6056442462508329,3.4733550823624597,-2.5855015563964656,69.44781968063262,-3.3108716554592093,1.433855418055817,5,-0.87249755859375,-3.1074981689453125,-9.412500381469727,-10.764999389648438,1.0500030517577983,1,0.011967622471453776,-1.3030517879162191,113.88999938964844,-1.1760565650487316,114.27999877929688,1.4226741282282054,113.05999755859376,0.011967622471453776
1638,2023-05-17,113.62000274658205,114.12000274658205,112.75,113.79000091552734,1000600.0,-0.0001759648290547977,2.3012041547935604,0.5151431081518042,64.85299925501093,69.70656954053372,-1.1228528693354605,-2.1395490370055086,-8.782245857145682,-13.414145275080443,37.183648934742266,1.3700027465820455,1.5464543699016957,1.7860027313232507,-0.929475926160265,4.501481388806766,0.42826340258149287,3.1437420600650086,-2.335674655151365,68.9571050646017,-0.4907559492041287,1.3577393287417614,5,-0.7725028991699219,-2.6375007629394673,-9.282503128051772,-10.745002746582045,1.0400009155273295,2,0.009857376255178574,-1.2148703010126516,113.63999938964844,-1.3030517879162191,113.88999938964844,-1.1760565650487316,114.27999877929688,0.009857376255178574
1639,2023-05-18,113.83999633789062,113.98999786376952,112.6449966430664,113.20999908447266,1096300.0,0.0019362223727388272,1.8924747942936007,-3.705906112557531,64.90458190585241,69.4167068247184,-1.031147058061066,-2.183220798335242,-8.73941677000856,-13.369225247974526,36.33253877401592,1.3450012207031108,1.513712269239221,1.8229965209960994,-0.9163538925494521,4.562346934541651,0.4533213142233308,3.192671727768868,-2.339627803771961,53.3480698360362,-12.046472876762905,1.3696752067727744,5,-0.9924964904785014,-2.4224967956542827,-9.502496719360352,-10.964996337890625,0.4600067138671733,3,0.0043921294455766535,2.3012041547935604,113.62000274658205,-1.2148703010126516,113.63999938964844,-1.3030517879162191,113.88999938964844,0.0043921294455766535
1640,2023-05-19,114.4800033569336,115.04000091552734,113.5,114.12999725341795,2547800.0,0.005621987347428803,1.095237600946667,0.555567665758424,66.19523307473929,69.32412138403518,-1.4488398349215572,-2.6329463425613397,-9.080211548220205,-13.754673016699854,35.3728036560838,1.5400009155273438,1.5689441558265003,2.2565032958984403,-0.5748564002916225,5.087862992088503,0.8408234478034018,3.672183143993479,-2.7765568066882196,76.61809771978669,13.0593353266556,1.4156798480950348,5,-1.5550041198730469,-2.827503204345703,-10.042503356933594,-11.605003356933594,-1.3700027465820312,4,-0.010307479652116314,1.8924747942936007,113.83999633789062,2.3012041547935604,113.62000274658205,-1.2148703010126516,113.63999938964844,-0.010307479652116314
1641,2023-05-22,111.75,115.30500030517578,111.66999816894531,114.41000366210938,1234100.0,-0.02384698879176128,-1.5780090037443455,-7.599877931815891,51.82725599833726,66.84486626929171,1.3598958871420308,0.26169067840277194,-6.025936193462201,-10.789468504481079,34.579759276306994,3.6350021362304688,1.5776645418334567,-0.5694999694824219,-3.1808068855157927,2.041806946550949,-1.8751534274991002,0.7361534885342564,3.2900009155273438,2.2008743889666635,-59.16554727704242,1.305653458016685,5,1.3074989318847656,0.10250091552734375,-7.3125,-8.875,2.1399993896484375,0,0.014407164298448016,1.095237600946667,114.4800033569336,1.8924747942936007,113.83999633789062,2.3012041547935604,113.62000274658205,0.014407164298448016
1642,2023-05-23,109.87000274658205,111.30999755859376,109.19499969482422,111.1999969482422,1397500.0,-0.016823241641323983,1.7290375613429927,0.4999971318105159,42.15414237169025,64.64419597783464,3.2159525559009268,2.2640687581708363,-3.794272842411388,-8.665569829653393,33.0495883090372,2.5550003051757812,1.4624279352808287,-2.4534973144531165,-5.048684733405679,0.14169010449944608,-3.751091023929405,-1.155903604976828,5.434997558593736,11.047512018480598,-48.60524699914486,1.2975937094762835,5,2.3799972534179545,1.9824981689452983,-5.332500457763686,-6.895000457763686,5.079994201660156,1,0.04669151838696517,-1.5780090037443455,111.75,1.095237600946667,114.4800033569336,1.8924747942936007,113.83999633789062,0.04669151838696517
1643,2023-05-24,109.30999755859376,109.9800033569336,108.48500061035156,109.13999938964844,1028300.0,-0.005096979830608972,-1.0202798140071965,-0.1278187293847805,41.53702038787785,61.63862758587976,3.815013635600849,2.898656140835584,-2.9563280378611836,-7.862603193298639,31.785808326903776,1.4950027465820312,1.327645694099857,-2.9665023803710824,-5.747219965236027,-0.18578479550613736,-4.356861172803562,-1.5761435879386028,5.995002746582017,12.096729987661172,-49.387233774645914,1.390358792432476,5,2.5850028991699077,2.5850028991699077,-4.50499534606935,-6.334995269775405,5.810005187988281,2,0.049217866645076214,1.7290375613429927,109.87000274658205,-1.5780090037443455,111.75,1.095237600946667,114.4800033569336,0.049217866645076214
1644,2023-05-25,108.94000244140624,109.66000366210938,107.9499969482422,109.08999633789062,1508200.0,-0.003384824128179087,1.65115563861747,-0.8823265416030975,34.811979847205905,56.856922671688984,3.9550427547805356,3.2244737538658086,-2.2866521191942297,-7.256037711917557,30.35362843020794,1.7100067138671733,1.126874375895369,-3.203497695922863,-6.350748333568646,-0.056247058277079987,-4.777123014745754,-1.6298723770999715,5.955797882080091,13.460299677915899,-45.73661029181043,1.5736253188228926,5,2.6874961853027486,2.6874961853027486,-3.390003204345689,-5.735000610351548,5.3600006103515625,3,0.05250597661570322,-1.0202798140071965,109.30999755859376,1.7290375613429927,109.87000274658205,-1.5780090037443455,111.75,0.05250597661570322
1645,2023-05-26,109.4499969482422,110.08999633789062,108.52999877929688,108.62999725341795,1170000.0,0.004681425513187953,-2.0588288092869487,-5.466887080365898,37.465258320006036,52.73302250027364,3.003736293333901,2.6652577085228444,-2.4945323495986713,-7.49040385877106,28.669763747176535,1.55999755859375,1.083598756963056,-2.575503158569319,-5.944553987022331,0.7935476698836936,-4.260028572795818,-0.8909777443428197,4.890139105224591,20.394280290653388,-36.293867225169905,1.6845254142265031,5,2.1775016784667827,2.1775016784667827,-3.6649971008300923,-6.244995117187514,4.960006713867173,4,0.04431252844903333,1.65115563861747,108.94000244140624,-1.0202798140071965,109.30999755859376,1.7290375613429927,109.87000274658205,0.04431252844903333
1646,2023-05-30,109.27999877929688,110.33000183105469,108.79000091552734,108.87000274658205,1330500.0,-0.0015532039624058802,-4.403514877327301,0.4999953479283979,36.7700465073541,48.94650196311933,2.7390801054362157,2.746902773602926,-1.9865730849810177,-7.046640125160337,26.566061864337897,1.5400009155273438,0.8383444272576241,-2.600001144409177,-6.1836541471116675,0.9836518582933138,-4.391827645760429,-0.8081746430579244,4.548926145751949,39.58338063859795,-15.476842341522513,1.791826501351248,5,2.3474998474121094,2.3474998474121094,-3.042499542236328,-5.7949981689453125,3.3400039672851705,1,0.03504760133452978,-2.0588288092869487,109.4499969482422,1.65115563861747,108.94000244140624,-1.0202798140071965,109.30999755859376,0.03504760133452978
1647,2023-05-31,111.1999969482422,111.30999755859376,109.37999725341795,109.62999725341795,4659200.0,0.017569529560692798,1.156423819042786,3.829304601872213,48.29542885983138,47.10677191921049,0.4878742428605136,0.8533281631809047,-3.596392844185118,-8.815447760155038,25.485251660341984,2.029998779296889,0.41314259630991046,-0.6690029144287024,-4.259944277984317,2.9219384491269125,-2.464473596206517,1.1264677673491121,2.1586137386620976,96.72617290566346,38.53082041197617,1.7954706817778083,5,0.42750167846678266,0.42750167846678266,-4.704998016357436,-7.714996337890639,1.0400009155273153,2,0.024190670100991962,-4.403514877327301,109.27999877929688,-2.0588288092869487,109.4499969482422,1.65115563861747,108.94000244140624,0.024190670100991962
1648,2023-06-01,112.06999969482422,112.62000274658205,110.7249984741211,111.0199966430664,1124300.0,0.007823765921387116,-1.3109816801421847,0.6687918827113878,45.78724039750789,44.98262286272777,-0.6985818214274389,0.024762111300049128,-4.158088071408798,-9.584828454758494,24.188876658050958,1.8950042724609517,0.028944882423729723,0.17549972534179403,-3.4134452248307383,3.7644446755143264,-1.6189727497444721,1.9699722004280602,0.8559218929871122,88.22264734760395,33.34039886759474,1.7944724750862644,6,-0.4425010681152344,-0.4425010681152344,-4.969999313354492,-8.27499771118164,-1.5599975585937358,3,0.025698199886325046,1.156423819042786,111.1999969482422,-4.403514877327301,109.27999877929688,-2.0588288092869487,109.4499969482422,0.025698199886325046
1649,2023-06-02,113.2699966430664,113.72000122070312,112.0199966430664,112.58999633789062,1019800.0,0.010707566266707103,1.151891643931529,0.6476174560039527,45.6947861848631,42.704795430519304,-2.221556555077271,-1.0635849926707124,-5.031410994299634,-10.661035149805315,23.60081040706758,1.7000045776367188,-0.2889033005998556,1.2699970245361385,-2.3519361774261114,4.891930226498388,-0.5409695764449793,3.0809636255172563,-5.3199996948242045,91.32939564639611,39.76767394412173,1.8109666009811218,6,-1.6424980163574219,-1.6424980163574219,-5.923746109008789,-9.474994659423828,-0.8799972534179688,4,0.016332710853213195,-1.3109816801421847,112.06999969482422,1.156423819042786,111.1999969482422,-4.403514877327301,109.27999877929688,0.016332710853213195
1650,2023-06-05,114.47000122070312,115.0,112.87000274658205,112.91999816894531,828500.0,0.010594196284989144,-1.5818244030554955,2.279415229611013,52.312608220038186,42.75872345515274,-3.825412090709534,-2.1883407394039125,-5.854080801350591,-11.719274792602818,22.88053622719653,2.1299972534179545,-0.5107058122686823,2.351001358032221,-1.4360121274313116,6.138014843495753,0.45749461530044755,4.244508100763994,-6.404604187011699,91.46539682071658,41.16828064390249,1.8935067427317682,6,-2.9950027465820312,-2.8425025939941406,-7.045001983642578,-10.630001068115249,-2.44000244140625,0,-0.0014850892559838957,1.151891643931529,113.2699966430664,-1.3109816801421847,112.06999969482422,1.156423819042786,111.1999969482422,-0.0014850892559838957
1651,2023-06-06,113.48999786376952,114.8000030517578,111.93000030517578,114.61000061035156,989600.0,-0.00856122430752948,2.826650865423305,-0.7225809944773228,49.4348094806893,43.56768646726375,-2.874967285461395,-1.1632280128960275,-4.545806159708832,-10.588832473621451,21.889461381132364,2.870002746582017,-0.7928608044630181,1.304498291015605,-2.5319336557222982,5.140930237753508,-0.6137176823533395,3.2227142643845497,-5.147216711425742,73.1316477176309,24.213627495067136,1.9182159733689494,6,-2.0149993896484233,-1.8624992370605327,-5.93999862670897,-9.52499771118164,-0.7799987792968608,1,0.008106492339917226,-1.5818244030554955,114.47000122070312,1.151891643931529,113.2699966430664,-1.3109816801421847,112.06999969482422,0.008106492339917226
1652,2023-06-07,111.80999755859376,113.16000366210938,111.70999908447266,112.97000122070312,911100.0,-0.014803069317107398,-1.1323587160183555,1.0357150155652632,43.93836185200612,43.83450218550023,-0.9955295729636475,0.5139835437303049,-2.5983225109547874,-8.76376094851696,20.651959198153666,1.7799987792968608,-1.2103840892929725,-0.3570018768310348,-4.197112190716311,3.4831084370542413,-2.277057033773673,1.5630532801116033,-3.2009276523437364,25.380086484287357,-20.13550687792581,1.920055156942641,6,-0.33499908447267046,-0.18249893188477984,-3.6725006103515625,-7.434997558593764,1.1900024414062358,2,0.007244479077676447,2.826650865423305,113.48999786376952,-1.5818244030554955,114.47000122070312,1.151891643931529,113.2699966430664,0.007244479077676447
1653,2023-06-08,113.4000015258789,113.81300354003906,111.12000274658205,111.45999908447266,909900.0,0.014220588516263177,-1.0557296277314563,-1.6724106179790266,48.650323546964046,45.37209592991779,-2.172852871698481,-0.9864033664729277,-3.896852222541085,-10.215539069743727,20.10173652412799,2.693000793457017,-1.284574581332592,1.1440021514892607,-2.725127855524619,5.01313215850314,-0.790562852017672,3.0785671549961933,-4.53529441587888,58.76289673371217,13.649899439757633,1.9345650035069395,6,-1.6350021362304688,-1.7725028991699219,-4.712503433227539,-9.025001525878906,-1.3600006103515625,3,-0.010229309052034452,-1.1323587160183555,111.80999755859376,2.826650865423305,113.48999786376952,-1.5818244030554955,114.47000122070312,-0.010229309052034452
1654,2023-06-09,113.62000274658205,114.5,113.01000213623048,113.01000213623048,665900.0,0.0019400460118417229,-3.8852340095554476,0.31443290860468776,47.292190346608926,46.463977266207,-1.8541681146383695,-1.2251113785950167,-3.84550491650063,-10.323851641512007,19.448805220367472,1.489997863769517,-1.0779698822659896,1.3360031127929801,-2.565594539227675,5.237600764813635,-0.6147957132173474,3.2868019388033076,-4.50988392098202,64.43303530170564,22.342506674023227,1.9507988260103273,6,-1.7250022888183736,-1.992504119873061,-4.440004348754897,-9.080001831054702,-1.25,4,-0.02737194626977879,-1.0557296277314563,113.4000015258789,-1.1323587160183555,111.80999755859376,2.826650865423305,113.48999786376952,-0.02737194626977879
1655,2023-06-12,113.47000122070312,113.86000061035156,112.68000030517578,113.81999969482422,820000.0,-0.0013202035051300687,4.4883696172885506,-0.573767416264352,56.46616851894554,48.652435267494944,-1.2001717839036417,-1.200452044721402,-3.429652302540518,-10.015595077371415,18.147992640172,1.1800003051757812,-0.7967079247470394,1.22650146484375,-2.604026532422722,5.057029462110222,-0.688762533789486,3.141765463476986,-4.124287148127095,63.85864889239041,16.031564360822635,1.9152639986332345,6,-1.2800025939941406,-1.8425025939941406,-4.180002212524414,-8.930000305175781,-0.19000244140625,0,-0.009517950290262589,-3.8852340095554476,113.62000274658205,-1.0557296277314563,113.4000015258789,-1.1323587160183555,111.80999755859376,-0.009517950290262589
1656,2023-06-13,115.0500030517578,115.16000366210938,113.05999755859376,113.16000366210938,1231500.0,0.013924401287187083,-1.0095640683064435,-5.400021798365082,69.9230664044502,51.05550610578592,-2.0960466408476464,-2.834415393829829,-4.773476833790127,-11.403395283271394,16.812666154644504,2.100006103515611,-0.33093189063562534,2.7485031127929602,-1.219651881680079,6.716658107265999,0.7644256155564477,4.732580610029473,-5.478117542084803,97.27721323208614,42.94721087362528,1.984077497236519,6,-2.107501983642564,-3.422504425048814,-5.700002670288072,-10.510002136230455,-2.090003967285142,1,-0.026249493197338825,4.4883696172885506,113.47000122070312,-3.8852340095554476,113.62000274658205,-1.0557296277314563,113.4000015258789,-0.026249493197338825
1657,2023-06-14,115.0,115.5199966430664,114.43000030517578,115.3499984741211,712900.0,-0.0004346201688956164,2.1594334302679155,-0.18518443764481865,72.77822233353069,54.05450409867735,-1.6207679921330254,-2.8219850407405147,-4.47333682900306,-11.174219850393769,15.895240155017573,1.089996337890625,0.11336280613541305,2.630500030517581,-1.4783491745566124,6.739349235591774,0.5760754279804843,4.684924633054678,-5.092827401180827,88.18187808210624,27.33194653797665,2.0544246025370967,6,-1.6800003051757812,-3.265003204345703,-5.549999237060547,-10.459999084472656,-2.309997558593764,2,-0.019913051439368168,-1.0095640683064435,115.0500030517578,4.4883696172885506,113.47000122070312,-3.8852340095554476,113.62000274658205,-0.019913051439368168
1658,2023-06-15,114.73999786376952,115.3499984741211,113.62999725341795,115.3499984741211,737100.0,-0.002260888141134676,4.639342622007701,1.7428664850136646,73.42483667380915,57.13562081967135,-1.0529232674004163,-2.607459287795578,-3.94042945534828,-10.727872360557399,15.0946602733687,1.7200012207031392,0.622868219003692,2.314498138427723,-1.8953982753708942,6.52439455222634,0.2095499315284144,4.419446345327032,-4.383799341410565,72.53521883495722,5.455735770202182,2.1049482068993073,6,-1.4199981689452983,-3.00500106811522,-5.274997711181626,-10.199996948242173,-9.739997863769517,3,-0.015164701901384081,2.1594334302679155,115.0,-1.0095640683064435,115.0500030517578,4.4883696172885506,113.47000122070312,-0.015164701901384081
1659,2023-06-16,114.33999633789062,115.47000122070312,114.06999969482422,115.0,1529700.0,-0.003486155946715419,-1.3333418104599266,1.0819721339770116,69.92661616061122,59.09273281306835,-0.5421986306738944,-2.285244039429017,-3.285564285303991,-10.155531829467407,14.35317520916604,1.4000015258789062,0.8638308171949802,1.8894966125488253,-2.361505219425723,6.140498444523374,-0.23600430343844891,4.0149975285360995,-3.57069396587508,58.450639902859415,-13.933814223444905,2.1255009159872764,6,-1.0199966430664062,-2.604999542236328,-4.644996643066406,-9.799995422363281,-12.579994201660142,4,-0.020115405772503925,4.639342622007701,114.73999786376952,2.1594334302679155,115.0,-1.0095640683064435,115.0500030517578,-0.020115405772503925
1660,2023-06-20,113.3000030517578,115.12000274658205,113.27999877929688,114.8000030517578,1795700.0,-0.009095621125082998,-1.3896022828607724,2.272714662227771,65.29680285759406,60.85517652161332,0.35132236335827827,-1.4105033363457693,-2.0842575180770524,-8.95995178524052,12.91317811871306,1.8400039672851705,1.0724701123178448,0.9085033416747876,-3.2557677352069163,5.072774418556492,-1.1736321967660643,2.9906388801156396,-2.150645138058181,9.756324491294874,-64.01874572905909,2.082135538440855,6,0.01999664306642046,-1.5650062561035014,-3.272500991821275,-8.694999694824205,-11.100006103515597,1,-0.008208299030238453,-1.3333418104599266,114.33999633789062,4.639342622007701,114.73999786376952,2.1594334302679155,115.0,-0.008208299030238453
1661,2023-06-21,113.36000061035156,113.64299774169922,112.6999969482422,113.5199966430664,1267100.0,0.0005295459574379269,3.645344357793785,0.10666402180989583,59.57447240232285,62.59252213831518,0.30278673045067706,-1.4163144448941125,-1.9927808000831533,-8.878241598492025,12.62174722657191,0.943000793457017,1.2069614366167514,0.8880008697509822,-3.286290034439787,5.062291773941752,-1.1991445823444025,2.975146321846367,-1.8609915983026042,23.40438771396763,-45.50668798661845,2.087145452095387,6,-0.04000091552734375,-1.6250038146972656,-2.2600021362304688,-8.09749984741211,-11.279998779296875,2,-0.0007057324508110696,-1.3896022828607724,113.3000030517578,-1.3333418104599266,114.33999633789062,4.639342622007701,114.73999786376952,-0.0007057324508110696
1662,2023-06-22,115.0,115.02999877929688,113.56999969482422,113.56999969482422,868200.0,0.014467178729872687,-1.0419563257270599,-8.937723522960278,62.15766683824875,64.09333805956904,-0.9355022714721173,-2.7956142852568178,-3.4833043463261077,-10.358532496914279,13.681646615063586,1.6699981689453125,1.1952930630730805,2.271500396728513,-1.8598151829432368,6.402815976400262,0.2058426068926309,4.337158186564395,-3.179311977469652,83.03247307681706,15.87993206786254,2.0656577898358774,6,-0.9000015258789062,-3.265003204345703,-3.402498245239258,-9.53249740600586,-11.370002746582045,3,-0.01773913839588992,3.645344357793785,113.36000061035156,-1.3896022828607724,113.3000030517578,-1.3333418104599266,114.33999633789062,-0.01773913839588992
1663,2023-06-23,114.69000244140624,116.0,114.39199829101562,115.02999877929688,2094000.0,-0.002695630944293592,-2.4358840598611065,-0.2377596261064053,56.36202670969015,65.10109765546696,-0.4730174371610616,-2.173321621714777,-3.028542116154739,-9.892839879031712,14.592556426788612,1.608001708984375,1.297574104175979,1.6925025939941207,-2.195021703227553,5.580026891215795,-0.2512595546167091,3.6362647426049506,-2.5733697292330078,60.30314099570382,-3.6345803317463137,1.9437621486108365,6,-0.35000228881834516,-2.715003967285142,-3.0400009155273295,-9.222499847412095,-11.520004272460923,4,-0.017438311600191825,-1.0419563257270599,115.0,3.645344357793785,113.36000061035156,-1.3896022828607724,113.3000030517578,-0.017438311600191825
1664,2023-06-26,114.66000366210938,114.88999938964844,113.4800033569336,114.58000183105469,763300.0,-0.00026156403050203725,4.222272457543305,-0.23530203751906387,50.95096264729918,64.4882970030618,-0.31288343560798637,-1.7843049662641306,-2.893051915599216,-9.727135755706101,15.086795099860026,1.4099960327148438,1.6471311278072989,1.3765037536621065,-2.0708667943587216,4.823874301682935,-0.3471815203483004,3.1001890276725135,-2.155034221153471,59.39408791828677,-1.0177153316206926,1.7236852740104123,6,-0.31000518798828125,-2.6850051879882812,-2.7450027465820312,-9.192501068115234,-12.25,0,-0.08424911349712116,-2.4358840598611065,114.69000244140624,-1.0419563257270599,115.0,3.645344357793785,113.36000061035156,-0.08424911349712116
1665,2023-06-27,114.3000030517578,115.41999816894531,113.70999908447266,115.0,856000.0,-0.00313972264829554,1.220787713648749,-8.74976158687792,54.32233164650754,62.754882029957066,0.1980628424446138,-1.0986524422194321,-2.4050672290478587,-9.22751499210952,15.938637437261164,1.7099990844726562,1.8054878612099827,0.7740028381347486,-2.1858027489095093,3.7338084251790065,-0.7058999553873804,2.2539056316568775,-1.4455305548974877,48.48498860215685,-9.891620546725875,1.4799027935221283,6,0.04999542236329546,-2.3250045776367045,-2.1675033569335653,-8.832500457763658,-12.090003967285142,1,-0.10971129116986023,4.222272457543305,114.66000366210938,-2.4358840598611065,114.69000244140624,-1.0419563257270599,115.0,-0.10971129116986023
1666,2023-06-28,113.11000061035156,113.52999877929688,111.51499938964844,113.52999877929688,1431600.0,-0.010411219681834782,8.5952770208901,0.5999999999999878,57.319832978211466,61.03728321269938,1.2113192727414201,0.4142341377534535,-1.122770778280227,-7.8631575910503955,16.528404458594014,2.785003662109361,1.9546146382403577,-0.6074996948242131,-2.8090883592851696,1.5940889696367435,-1.7082940270546914,0.4932946374062652,2.8899993896484375,35.56301011468756,-25.87261404233368,1.100794332230479,6,0.6474990844726562,-1.1350021362304688,-0.8212509155273438,-7.564998626708984,-11.169998168945327,2,-0.09645481039022208,1.220787713648749,114.3000030517578,4.222272457543305,114.66000366210938,-2.4358840598611065,114.69000244140624,-0.09645481039022208
1667,2023-06-29,113.88999938964844,114.0,112.2750015258789,112.80999755859376,892300.0,0.006895931173971581,1.653837576440485,-2.5714441416893394,53.035922442994604,58.771848298164414,0.287547226746355,-0.16222055653651068,-1.8053118273492146,-8.47910151914732,17.431660043071407,1.7249984741210938,1.9810813248474943,0.03799896240234091,-1.8174818066637357,1.8934797314684175,-0.8897414221306974,0.9657393469353792,2.02030059814453,52.954284878320955,-8.455100125173693,0.9277403845330404,6,-0.13249969482421875,-1.9150009155273438,-1.4349994659423828,-8.21249771118164,-10.790000915527344,3,-0.10369652842115273,8.5952770208901,113.11000061035156,1.220787713648749,114.3000030517578,4.222272457543305,114.66000366210938,-0.10369652842115273
1668,2023-06-30,114.9499969482422,115.01000213623048,113.52999877929688,114.37999725341795,1230900.0,0.009307204884313247,3.2898021914838154,0.5277766004041079,57.4634949150191,57.387057048654185,-0.8264381143352182,-1.0491854272327004,-2.7309583318528183,-9.383501313293905,17.879566527598527,1.480003356933608,1.6962372057943185,0.9539966583252095,-0.760872846702938,2.668866163353357,0.09656190581114288,1.8114314108392762,0.8723970275878798,87.96411350510746,25.82445198630718,0.8574347525140725,6,-1.192497253417983,-2.974998474121108,-2.89874649047853,-9.272495269775405,-14.52999877929689,4,-0.09847759891565055,1.653837576440485,113.88999938964844,8.5952770208901,113.11000061035156,1.220787713648749,114.3000030517578,-0.09847759891565055
1669,2023-07-03,115.12000274658205,115.8499984741211,113.55999755859376,113.97000122070312,673400.0,0.0014789543527904403,-1.3248635816167464,2.0175476168167252,59.23853006434157,56.713915627181684,-0.9768952991248625,-1.1314996409073075,-2.8015203173502385,-9.394063711392064,17.974476844751162,2.2900009155273295,1.3722756052989098,1.0315021514892777,-0.7177152277830317,2.780719530761587,0.15689346185311592,1.9061108411254395,-3.605003356933608,83.1604179536326,20.360868775522604,0.8746086896361548,7,-1.3625030517578267,-3.1450042724609517,-3.2250022888183736,-9.442501068115249,-15.790000915527358,0,-0.10380476279124773,3.2898021914838154,114.9499969482422,1.653837576440485,113.88999938964844,8.5952770208901,113.11000061035156,-0.10380476279124773
1670,2023-07-05,114.3000030517578,115.0,113.58000183105469,114.63999938964844,851400.0,-0.007122999263901586,1.6792479990787126,-0.2956485971884147,45.41003569100669,55.14008932592433,-0.00014325078855392803,-0.34244618242131253,-1.8950353493388832,-8.416652478120398,17.54187416129451,1.540000915527358,1.0246003681602218,0.22000236511229332,-1.5230507598271998,1.9630554900517865,-0.6515241973574604,1.091528927582047,-2.6983036804199116,64.24461938376975,5.566412104082659,0.8715265624697496,7,-0.5425033569335795,-2.035003662109361,-2.672504425048814,-8.422504425048814,-16.31000518798828,2,-0.10402448882056758,-1.3248635816167464,115.12000274658205,3.2898021914838154,114.9499969482422,1.653837576440485,113.88999938964844,-0.10402448882056758
1671,2023-07-06,114.41000366210938,114.52999877929688,113.33999633789062,113.7699966430664,721200.0,0.000962385016750833,1.704559444439628,-1.8823938605151354,46.415573243152586,53.390967815358096,0.06086277727031586,-0.4005233297565951,-1.8987257200668068,-8.353112487389609,17.602339655927388,1.19000244140625,0.751446514941037,0.2840026855468807,-1.441965572506092,2.0099709435998534,-0.5789814434796057,1.146986814573367,-2.7233383087158245,59.7203904546056,4.576981866996476,0.8629841290264896,7,-0.6525039672851562,-2.015003204345703,-2.7825050354003906,-8.53250503540039,-17.6300048828125,3,-0.10663407208400566,1.6792479990787126,114.3000030517578,-1.3248635816167464,115.12000274658205,3.2898021914838154,114.9499969482422,-0.10663407208400566
1672,2023-07-07,112.62000274658205,114.44000244140624,112.5199966430664,114.44000244140624,730300.0,-0.015645493035851943,1.1098968354775463,-2.8437183353796924,39.139363164074496,51.47733853251191,1.6514223739291367,1.531809234055018,-0.01973309874212248,-6.416580043897497,17.61976392542945,1.9200057983398295,0.5586324960654849,-1.5464984893798714,-3.0697528966148155,-0.023244082144927347,-2.3081256929973506,-0.7848712857623923,-0.8500707307739503,3.003184640410993,-47.877295592781245,0.7616272036174752,7,1.0624961853027202,0.06999588012693891,-0.9925041198730611,-6.502502441406264,-15.420005798339844,4,-0.09483217940606858,1.704559444439628,114.41000366210938,1.6792479990787126,114.3000030517578,-1.3248635816167464,115.12000274658205,-0.09483217940606858
1673,2023-07-10,112.23999786376952,113.93000030517578,112.12000274658205,112.76000213623048,1045800.0,-0.0033742219281206465,-3.76318589756474,0.285716681129003,39.21971799433048,50.17386690440428,1.8409409761050881,1.9188332629852312,0.43185320193144605,-5.895875208681076,17.264481181534666,1.8099975585937358,0.46350187457596803,-1.8685031890869226,-3.590072666488254,-0.1469337116855911,-2.7292879277875954,-1.0077184503862497,-0.38846451879516053,3.2170309553314467,-44.77650347419095,0.8607847387006692,7,1.4425010681152486,1.1225013732910298,-0.6124992370605327,-6.057498931884751,-16.25,0,-0.0814326404455391,1.1098968354775463,112.62000274658205,1.704559444439628,114.41000366210938,1.6792479990787126,114.3000030517578,-0.0814326404455391
1674,2023-07-11,110.51000213623048,112.62999725341795,109.7300033569336,112.26000213623048,1933400.0,-0.015413362085402116,1.3293215021080915,3.3653569646994845,36.62511584902452,48.20750959357283,3.263548690173508,3.5878396488052005,2.1712823553082927,-4.028701473073099,16.707607209856224,2.899993896484361,0.14127093690721892,-3.4429988861083842,-5.79627278159623,-1.0897249906205388,-4.6196358338523,-2.2663619383644686,5.339996337890611,14.800745277952174,-36.45857801842513,1.1766369477439205,7,2.279998779296861,2.354999542236314,1.1174964904785014,-4.172500610351577,-15.870002746582045,1,-0.09130398852808619,-3.76318589756474,112.23999786376952,1.1098968354775463,112.62000274658205,1.704559444439628,114.41000366210938,-0.09130398852808619
1675,2023-07-12,112.38999938964844,112.79499816894531,110.41000366210938,110.72000122070312,1367200.0,0.01701200992739471,-1.0829707416859347,-0.95428466796875,46.040811344068885,46.95428496755699,1.2115304660479609,1.7104800054931673,0.3159888229559584,-5.772608436149099,16.302848845251003,2.3849945068359375,-0.040960942642669806,-1.5090015411376925,-3.956616093127593,0.9386130108522082,-2.73280881713265,-0.28519426514273505,3.337599182128912,55.41663686431586,0.6076677985523133,1.223807275994952,7,0.40000152587890625,0.4750022888183594,-0.7625007629394531,-5.717498779296875,-19.099998474121094,2,-0.11620248802845556,1.3293215021080915,110.51000213623048,-3.76318589756474,112.23999786376952,1.1098968354775463,112.62000274658205,-0.11620248802845556
1676,2023-07-13,112.02999877929688,112.9000015258789,111.62999725341795,112.6500015258789,752000.0,-0.0032031373992935652,1.2678592107683444,-0.37125953675362056,36.46307707287221,45.11285770421006,1.5670097990887228,1.9316664096292726,0.6847686856119992,-5.275632615427895,15.305579196048443,1.2700042724609517,-0.1696094543379445,-1.7180019378662053,-4.238182490975859,0.8021786152434487,-2.9780922144210393,-0.4579116613113712,3.5776478881836056,48.83218406444343,-2.307283199468408,1.2600902765548296,7,0.7600021362304688,0.8350028991699219,-0.47875022888183594,-5.3574981689453125,-17.279998779296875,3,-0.12532358358038242,-1.0829707416859347,112.38999938964844,1.3293215021080915,110.51000213623048,-3.76318589756474,112.23999786376952,-0.12532358358038242
1677,2023-07-14,112.70999908447266,112.75,111.23999786376952,112.25,806600.0,0.0060698055216033,4.592591022761041,-0.7419307204823725,41.26982952278632,43.31356154951752,0.7845250871322662,1.1292033483153432,0.0464536418436694,-5.8208175216341544,14.180706001113386,1.510002136230483,-0.30757327816911584,-0.9235015869140568,-3.4120633178777666,1.565060144049653,-2.1677824523959117,0.3207792785677981,2.7800947167968815,70.95233078172286,20.105674655298394,1.2442808654818567,7,0.0800018310546875,0.15500259399414062,-1.1587505340576172,-6.037498474121094,-18.22000122070314,4,-0.1413361763337141,1.2678592107683444,112.02999877929688,-1.0829707416859347,112.38999938964844,1.3293215021080915,110.51000213623048,-0.1413361763337141
1678,2023-07-17,113.0,113.61000061035156,112.38999938964844,112.5,803900.0,0.0025729830350720295,-2.3888865341414824,1.0869586850878212,42.84481556606133,41.49203771637528,0.21101909766417748,0.7401081118522939,-0.20214600578937336,-5.970552927786059,13.354618813698115,1.220001220703125,-0.387041529167405,-0.5465007781982365,-2.9934997998779522,1.9004982434814792,-1.7700002890380944,0.6769987326416214,2.374891992382814,84.27832365566236,33.087169513307074,1.2234995108398588,7,-0.6349983215332031,-0.13499832153320312,-1.448751449584961,-6.122501373291016,-16.730003356933594,0,-0.13982303585626366,4.592591022761041,112.70999908447266,1.2678592107683444,112.02999877929688,-1.0829707416859347,112.38999938964844,-0.13982303585626366
1679,2023-07-18,112.04000091552734,113.36000061035156,111.79499816894531,113.36000061035156,834800.0,-0.008495567119227054,1.3712163685229604,-2.6399993896484375,40.737699638354385,40.97288926608058,0.7690478448349012,1.6010490603773917,0.8018476494743396,-4.889934832378813,12.542242307921308,1.56500244140625,-0.5045416607437829,-1.3915000915527287,-3.8969668594241824,1.113966676318725,-2.6442334754884627,-0.13876670761699472,3.22199330414648,50.93746274706149,-0.57138286132151,1.252733383935728,7,0.09000015258789062,0.8250007629394531,-0.3437519073486328,-4.162502288818359,-15.389999389648438,1,-0.14325243592115589,-2.3888865341414824,113.0,4.592591022761041,112.70999908447266,1.2678592107683444,112.02999877929688,-0.14325243592115589
1680,2023-07-19,112.37000274658205,112.86000061035156,111.77999877929688,112.0,1089900.0,0.002945392969993854,-1.666654108072978,-0.2803051758518155,46.73722396436395,41.00862823510406,0.15252442186962867,1.2625322574403555,0.4906010815605839,-5.080686006176265,12.220078246707141,1.0800018310546875,-0.7633625599294618,-1.0149982452392408,-3.564867984315484,1.5348714938370023,-2.289933114777355,0.25993662429887365,2.7813516558369713,47.679475664835884,-5.604901688152339,1.2749348695381204,7,-0.2849998474121236,0.4949989318847514,-0.6087532043457173,-3.9875030517578267,-16.66000366210939,2,-0.15778235226102544,1.3712163685229604,112.04000091552734,-2.3888865341414824,113.0,4.592591022761041,112.70999908447266,-0.15778235226102544
1681,2023-07-20,113.27999877929688,113.5,112.22000122070312,112.76000213623048,879800.0,0.008098211359548246,1.6666666666666667,1.4053859001586804,47.34088689872795,41.91990865006556,-1.0444551786384864,0.36494637109768746,-0.39193565230510785,-5.83913762123268,12.112349924553046,1.279998779296875,-1.0581661158133784,-0.10100212097168537,-2.651287964213253,2.4492837222698824,-1.3761450425924693,1.1741408006490985,1.7629286022124404,86.07588824398591,31.396897757612237,1.2751429216207864,7,-1.4499969482421875,-0.4149971008300781,-1.3712501525878906,-4.677497863769531,-16.93000030517578,3,-0.1764653785238468,-1.666654108072978,112.37000274658205,1.3712163685229604,112.04000091552734,-2.3888865341414824,113.0,-0.1764653785238468
1682,2023-07-21,112.95999908447266,113.63999938964844,112.83999633789062,113.52999877929688,864600.0,-0.0028248560935074662,1.0253218345292476,-1.0961603356955565,40.726946685978284,42.08737850469309,-0.7500286623856027,0.5526107961551645,-0.04827358198710385,-5.384681215572172,11.298246368754942,0.8000030517578125,-1.1714929220583485,-0.31900177001952557,-2.7573706898137402,2.119367149774689,-1.538186229916633,0.9001826898775818,1.9766698165451402,63.44085580449068,12.43634092988593,1.219184459897108,7,-1.2749977111816406,-0.09499740600585938,-0.6749992370605469,-4.3574981689453125,-16.54999542236328,4,-0.16120750028383968,1.6666666666666667,113.27999877929688,-1.666654108072978,112.37000274658205,1.3712163685229604,112.04000091552734,-0.16120750028383968
1683,2023-07-24,112.69000244140624,113.00499725341795,111.29000091552734,112.94000244140624,1406700.0,-0.0023901969303710136,8.026542986788666,0.43859672605105005,38.78115601944042,42.326938523628186,-0.45760837276840505,0.701032235760124,0.2607890760244942,-4.9742056696366745,10.325799641298898,1.7149963378906108,-1.3267319549517538,-0.4889984130859517,-2.8464188521154625,1.868422025943559,-1.6677086326007071,0.6897118064288037,2.142533148729882,59.57457169849852,12.115517639296549,1.1787102195147554,7,-0.6650009155273295,0.17499923706056109,-0.16250419616697798,-3.7800025939941264,-15.990005493164034,0,-0.16150505087707234,1.0253218345292476,112.95999908447266,1.6666666666666667,113.27999877929688,-1.666654108072978,112.37000274658205,-0.16150505087707234
1684,2023-07-25,105.0,117.38200378417969,102.66999816894531,113.43000030517578,6416800.0,-0.06824032544861014,-1.2478229421477585,33.720001220703125,23.728800408970116,39.84782619750611,7.1170378208174725,8.042571743909448,7.854882049605791,2.80899306797879,10.87549109499234,14.712005615234375,-1.4608570773897611,-7.696000671386713,-11.961768942394528,-3.430232400378898,-9.828884806890613,-5.563116535882813,4.730003356933594,15.837418037972714,-28.279827458510535,2.1328841355039057,7,5.0260009765625,5.0260009765625,7.527498245239258,3.9099998474121094,-7.400001525878906,1,-0.0831428891136533,8.026542986788666,112.69000244140624,1.0253218345292476,112.95999908447266,1.6666666666666667,113.27999877929688,-0.0831428891136533
1685,2023-07-26,101.76000213623048,107.33000183105469,100.9499969482422,105.5500030517578,4358800.0,-0.030857122512090607,-1.3585920764460988,0.449584908460841,19.635129507451538,37.9780542457927,9.71190950149385,10.851285941507157,10.920013638743043,6.101779207474209,11.334193407233256,6.380004882812486,-1.6764865779291966,-10.308998489379874,-16.726004827817178,-3.8919921509425706,-13.517501658598533,-7.100495320161215,15.622001647949205,4.929435558758204,-35.67684025023678,3.208503169218652,7,7.4059982299804545,7.4059982299804545,10.767496109008775,7.149997711181626,-4.349998474121108,2,-0.050216199912325066,-1.2478229421477585,105.0,8.026542986788666,112.69000244140624,1.0253218345292476,112.95999908447266,-0.050216199912325066
1686,2023-07-27,102.1999969482422,104.19000244140624,101.80999755859376,101.9000015258789,3300400.0,0.004323848297710153,-8.916617658746397,-0.07915444588264858,23.254588899537453,35.97636084320949,8.639417758668486,10.068236658000089,10.319232736033413,5.722776619275038,13.100003023770036,2.430000305175753,-1.7364005612260627,-9.323503494262681,-17.08247117886924,-1.564535809656121,-13.202987336565968,-5.444019651959394,15.182006835937486,7.607104917131593,-36.196059634699196,3.8794838423032827,7,6.966003417968736,6.966003417968736,10.327501296997056,7.245002746582017,-4.919998168945327,3,-0.06350291641453099,-1.3585920764460988,101.76000213623048,-1.2478229421477585,105.0,8.026542986788666,112.69000244140624,-0.06350291641453099
1687,2023-07-28,102.08000183105469,103.13999938964844,100.63999938964844,102.80999755859376,2532300.0,-0.0011741205554858247,2.597123881662001,-2.4333562218661107,23.569179275492488,33.83462347759073,7.926535548080054,9.758409936457866,10.281791828168124,5.903525815847985,14.811263946358611,2.5,-2.084760481352234,-8.852998733520508,-17.58964929504141,-0.11634817199960423,-13.221324014280952,-4.484673452760063,14.973361816406253,8.601135249233506,-38.66966773019426,4.36832528076045,7,6.930999755859375,6.930999755859375,10.44749641418457,8.194995880126953,-5.220001220703125,4,-0.05613247701951374,-8.916617658746397,102.1999969482422,-1.3585920764460988,101.76000213623048,-1.2478229421477585,105.0,-0.05613247701951374
1688,2023-07-31,103.62999725341795,104.19000244140624,101.31999969482422,102.08000183105469,2059100.0,0.015184124163012402,1.1498101227844209,-2.1232938274701008,31.932739436642194,32.85629456628938,5.4843689783756275,7.712278046383943,8.58977012339544,4.440200846145416,15.932394940278904,2.870002746582017,-2.286065871466448,-6.73700332641603,-15.837073044760047,2.363066391927987,-11.287038185588031,-2.1869684672440286,12.766831823730485,17.85925862464948,-32.1341617113938,4.550034859172008,7,5.381004333496108,5.381004333496108,9.28750038146974,7.115001678466811,-6.899993896484361,0,-0.06967088471162197,2.597123881662001,102.08000183105469,-8.916617658746397,102.1999969482422,-1.3585920764460988,101.76000213623048,-0.06967088471162197
1689,2023-08-01,103.16999816894531,103.8000030517578,102.27999877929688,103.66000366210938,1528200.0,-0.004438860336430928,2.9480411390524837,-0.3161335098764063,23.83651600399392,30.311771459581596,5.089003746552095,7.621887920237924,8.892377285592488,5.001681255886254,16.74755777462858,1.5200042724609233,-2.654720327401648,-6.59950218200683,-15.951329594858521,2.7523252308448605,-11.275415888432676,-1.923588475580985,12.596557720703132,37.81760621846746,-11.015181348089833,4.6759137064258445,8,5.84100341796875,5.84100341796875,9.98750114440918,7.920001983642578,-4.790000915527358,1,-0.06271204163547828,1.1498101227844209,103.62999725341795,2.597123881662001,102.08000183105469,-8.916617658746397,102.1999969482422,-0.06271204163547828
1690,2023-08-02,102.41000366210938,103.36000061035156,101.86499786376952,103.2300033569336,1512900.0,-0.007366429391531204,1.76853846860278,1.6734500046710055,23.30741085407847,27.64138523239832,4.79146907655219,7.847801875746541,9.46227109131668,5.871424087634196,17.639362509530645,1.4950027465820455,-3.1411162902736436,-6.764996719360354,-16.41123780156076,2.88124436284005,-11.588117260460564,-1.941876178260145,12.751489967539072,49.85923241909645,0.9839702890056472,4.823120541100205,8,6.6009979248046875,6.6009979248046875,10.752494812011719,9.129997253417969,-4.010002136230469,2,-0.04696811850391458,2.9480411390524837,103.16999816894531,1.1498101227844209,103.62999725341795,2.597123881662001,102.08000183105469,-0.04696811850391458
1691,2023-08-03,102.20999908447266,103.3499984741211,101.5199966430664,101.66999816894531,1151500.0,-0.0019529789130426911,-3.357126638268499,-0.6585379469477759,20.068377555458852,25.345988662340606,3.63870733561491,7.4699369512324125,9.553941065348795,6.206196578612889,18.75802737937405,1.8300018310546875,-3.585307997937363,-6.355001068115229,-16.149213338203168,3.439211201972711,-11.252107203159198,-1.457894933071259,12.370634775575795,44.22530549788759,-1.7806304675351612,4.89710613504397,8,6.801002502441406,6.801002502441406,10.952499389648438,9.764999389648438,-3.2900009155273438,3,-0.04696209241129401,1.76853846860278,102.41000366210938,2.9480411390524837,103.16999816894531,1.1498101227844209,103.62999725341795,-0.04696209241129401
1692,2023-08-04,101.94000244140624,104.72000122070312,101.83999633789062,103.41000366210938,1415500.0,-0.0026415873738857565,-2.4490799115545565,-2.722219867474842,18.436032743738124,23.085419409484793,2.437451639759928,7.271609363009063,9.770839298506573,6.631835939627976,20.148430141186747,2.8800048828125,-4.22221743247799,-6.090997695922866,-16.116184396058713,3.934189004212982,-11.103591045990797,-1.0784043458549348,12.083006039826216,18.235366715658905,-21.98218099785783,5.012593350067925,8,7.070999145507827,7.070999145507827,10.92624664306642,10.034996032714858,-4.31999969482419,4,-0.045713199435990504,-3.357126638268499,102.20999908447266,1.76853846860278,102.41000366210938,2.9480411390524837,103.16999816894531,-0.045713199435990504
1693,2023-08-07,103.0999984741211,103.61000061035156,102.20999908447266,102.44000244140624,1344800.0,0.011379203501408641,-1.499996594028651,-0.4489765201685785,24.774217770490893,23.201576894098213,-0.2524973455623609,5.683135771967244,8.5881827400097,5.598923864429565,21.853812471160566,1.6699981689453267,-4.9891240577466505,-4.474001693725583,-14.524588331424653,5.5765849439734865,-9.499295012575118,0.5512916251239517,10.387689643447999,49.37498658897411,10.079136833857746,5.025293318849535,8,0.8850021362304688,5.911003112792969,9.766250610351562,8.875,-4.010002136230469,0,-0.06052374351233203,-2.4490799115545565,101.94000244140624,-3.357126638268499,102.20999908447266,1.76853846860278,102.41000366210938,-0.06052374351233203
1694,2023-08-08,100.41999816894531,103.24500274658205,100.29000091552734,103.12999725341795,1598200.0,-0.025994183752082956,1.0101984414290177,-4.106083900724687,20.22914068252578,23.267578135773128,1.910407675020167,7.977469008237023,11.225841344150098,8.401773619185036,23.50518418841875,2.9550018310547017,-5.80564876343594,-6.649501800537109,-17.08514027148891,3.7861366704146917,-11.86732103601301,-1.4316825650612088,12.553782399506957,2.934475044303874,-33.84265855128349,5.217819235475902,8,2.085002899169922,8.416004180908203,12.446250915527344,11.555000305175781,-0.6100006103515483,1,-0.03674561720070657,-1.499996594028651,103.0999984741211,-2.4490799115545565,101.94000244140624,-3.357126638268499,102.20999908447266,-0.03674561720070657
1695,2023-08-09,99.33000183105469,100.79499816894531,98.9499969482422,100.75,1698600.0,-0.010854375201808208,1.4437191159975156,0.5239847412057853,15.555511181506773,22.412125055991943,2.9272955383630404,8.47330718963994,12.243515971502916,9.604738129656141,25.448390349673467,1.8450012207031108,-6.706500652358471,-7.086498260498047,-17.752243275571345,3.5792467545752515,-12.419370768034696,-1.7536257529613977,12.882751958222087,6.58586830907861,-22.96573546391437,5.332872507536646,8,2.5049972534179688,8.83599853515625,13.536247253417969,12.644996643066406,0.2599945068359375,2,-0.009564125240353327,1.0101984414290177,100.41999816894531,-1.499996594028651,103.0999984741211,-2.4490799115545565,101.94000244140624,-0.009564125240353327
1696,2023-08-10,97.98999786376952,100.5500030517578,97.47000122070312,99.4800033569336,2185100.0,-0.013490425275178297,-1.4347852309325244,1.049300996120834,14.80954468205077,21.438832323387306,4.031236393157798,9.178104489654359,13.499616535629926,11.066712946371567,27.667982780197097,3.0800018310546733,-6.708348139872129,-7.7245021820068445,-18.678852872061185,3.229848508047496,-13.201677527034022,-2.247326836979667,13.161735378224492,7.172367490570925,-17.345092388516807,5.477175345027173,8,3.105003356933608,9.43600463867189,15.021251678466811,13.985000610351577,1.1100006103515767,3,0.004184137881902972,1.4437191159975156,99.33000183105469,1.0101984414290177,100.41999816894531,-1.499996594028651,103.0999984741211,0.004184137881902972
1697,2023-08-11,96.77999877929688,98.33999633789062,96.18000030517578,98.33999633789062,2334600.0,-0.012348189721922864,1.7692300168238193,1.046974367377024,14.182753908651918,19.466611709166166,4.9286699876377895,9.627061168580596,14.548025265969784,12.36462314532281,29.89479137716203,2.1599960327148438,-6.301369216000268,-8.1380012512207,-19.26586675834885,2.989864255907449,-13.701934004784775,-2.5740684976566257,13.003561260568048,8.075349252719832,-11.511599285761712,5.5639327535640755,8,3.670001983642578,10.00100326538086,16.29625129699707,15.194999694824219,0.45999908447264204,4,0.022112000585251312,-1.4347852309325244,97.98999786376952,1.4437191159975156,99.33000183105469,1.0101984414290177,100.41999816894531,0.022112000585251312
1698,2023-08-14,97.1999969482422,98.12999725341795,96.37999725341795,97.26000213623048,1454800.0,0.00433972075059752,-1.0588179855759265,0.03846492429281271,23.89552305879043,19.473168048588,3.91205125681698,8.392987411441325,13.939938435355586,12.026769580817486,32.764362955360774,1.75,-6.05497024001518,-6.92800292968748,-17.882035585693345,4.026029726318384,-12.405019257690412,-1.4509866016845478,10.95113592346003,14.437314799616596,-5.3916056254710885,5.477016328002935,8,3.2500038146972514,9.581005096435533,15.986251831054673,14.775001525878892,0.9300003051757528,0,0.004321047443689663,1.7692300168238193,96.77999877929688,-1.4347852309325244,97.98999786376952,1.4437191159975156,99.33000183105469,0.004321047443689663
1699,2023-08-15,95.98999786376952,96.87000274658205,95.38999938964844,96.6500015258789,1215200.0,-0.012448550642619849,1.690900263559396,10.999109980928399,27.652919150706552,19.956002303768894,4.466120518061686,8.789553363974974,14.905225175391934,13.311753142390032,35.53600805562731,1.8099975585937642,-5.852022804913261,-7.335501861572283,-18.200255456786934,3.5292517336423685,-12.767878659179601,-1.9031250639649642,10.724599099949543,11.100806838648944,-10.174394470016471,5.432376797607323,8,4.065002441406264,10.396003723144545,17.53250122070314,15.985000610351577,-0.2599945068359233,1,0.0322950155548567,-1.0588179855759265,97.1999969482422,1.7692300168238193,96.77999877929688,-1.4347852309325244,97.98999786376952,0.0322950155548567
1700,2023-08-16,94.63999938964844,96.3000030517578,94.31999969482422,95.97000122070312,1301800.0,-0.014063949413115062,-1.0101544467336772,2.0151431081518036,22.648298675287606,20.242660205972093,5.138392333916414,9.215650196066605,15.951093113537581,14.74449662874855,38.51723473367105,1.9800033569335795,-6.026156047033169,-7.799000167846685,-18.44765578826467,2.849655452571298,-13.12332797805567,-2.4746723576377008,10.489153913700733,5.136428930942395,-17.1295986128438,5.324327810208989,8,4.880001068115234,11.211002349853516,18.187501907348633,17.334999084472656,-0.5899963378906392,2,0.05462804524817888,1.690900263559396,95.98999786376952,-1.0588179855759265,97.1999969482422,1.7692300168238193,96.77999877929688,0.05462804524817888
1701,2023-08-17,93.29000091552734,94.91999816894531,93.12999725341795,94.8499984741211,1776600.0,-0.014264565541287966,1.1058872104190955,1.172928880373553,20.797300660894052,20.505023307878307,5.688200811148235,9.477160463687994,17.006596709540474,16.14771624537346,42.136619358124975,1.790000915527358,-6.094274090017933,-8.149498748779294,-18.252315211473288,1.9533177139147,-13.200906980126291,-3.098090517432297,10.109687810457828,3.0710881041466433,-20.05913001160447,5.051408231346998,8,5.079998016357422,11.965999603271484,19.537500381469727,18.68499755859375,0.8199996948242188,3,0.06753130411122865,-1.0101544467336772,94.63999938964844,1.690900263559396,95.98999786376952,-1.0588179855759265,97.1999969482422,0.06753130411122865
1702,2023-08-18,94.75,94.9000015258789,93.0,93.0,1303900.0,0.015650113304154223,-1.1714303152901786,-1.121796627411088,20.320832706474675,20.010202745209835,3.465475366626336,6.938716290607033,15.317155934723331,14.726177420919385,46.047577217317304,1.9000015258789062,-6.081305016251136,-5.7789997100830135,-14.726390659528931,3.1683912393629043,-10.252695184805972,-1.3053042353600546,6.801144260923067,34.113078692859546,9.88997138931924,4.473695474722961,8,3.3725013732910156,10.441001892089844,18.07750129699707,17.224998474121094,-2.4000015258789062,4,0.045910274133204254,1.1058872104190955,93.29000091552734,-1.0101544467336772,94.63999938964844,1.690900263559396,95.98999786376952,0.045910274133204254
1703,2023-08-21,94.48999786376952,95.08000183105469,93.94499969482422,94.66000366210938,1474900.0,-0.002744085870506452,1.2475242289417825,-0.09714617047991883,20.596178786439395,20.050984756755796,2.6549011590507803,6.0768733577356215,15.288706120003411,15.023518373586128,49.24606841699392,1.1350021362304688,-6.037038253256981,-5.129001617431655,-12.416808598927446,2.1588053640641363,-8.772905108179557,-1.4850981266837522,5.350917544968937,38.5012094651734,15.336865747628213,3.6439034907478964,8,2.407501220703139,10.701004028320327,18.337503433227553,17.485000610351577,-3.1100006103515625,0,0.02910360950547175,-1.1714303152901786,94.75,1.1058872104190955,93.29000091552734,-1.0101544467336772,94.63999938964844,0.02910360950547175
1704,2023-08-22,96.2699966430664,96.6999969482422,94.02999877929688,94.29000091552734,1785500.0,0.018837959779226532,-1.1359985351562614,-11.64663644931016,30.544960511334224,21.716479126736623,0.25067892324359775,3.8043620896245898,13.227899494730053,13.277377335213146,49.41189343412804,2.6699981689453267,-5.924461271814735,-2.9125026702880916,-9.8821001946299,4.057094854053716,-6.397301432458988,0.5722960918828051,2.2027356839243595,88.3783605448626,65.7573279681706,3.484798762170904,8,0.5050048828125,8.921005249023438,16.34500503540039,15.705001831054688,-4.0799942016601705,1,0.019320667655653434,1.2475242289417825,94.48999786376952,-1.1714303152901786,94.75,1.1058872104190955,93.29000091552734,0.019320667655653434
1705,2023-08-23,96.6500015258789,96.73999786376952,95.33999633789062,96.56999969482422,1497700.0,0.003947282601675095,9.769470039322625,0.04040505236550273,32.58145195677831,23.69113549059524,-0.6140350306007747,3.185207199332183,12.570548543757667,12.929153145905047,49.24208768823672,1.400001525878892,-6.057486697769789,-2.2769977569580107,-9.223364391825115,4.669368877909093,-5.750181074391563,1.1961855604755414,0.7281843357137063,97.59367943061058,74.49551042353092,3.4731833174335534,8,-0.9800033569335938,8.541000366210938,15.84749984741211,15.324996948242188,-4.19000244140625,2,-0.009518863470467487,-1.1359985351562614,96.2699966430664,1.2475242289417825,94.48999786376952,-1.1714303152901786,94.75,-0.009518863470467487
1706,2023-08-24,95.70999908447266,96.94000244140624,95.6449966430664,96.7699966430664,1217200.0,-0.009725839902387956,-1.1764758680822451,-13.24966622162884,31.26877815432863,25.589582629003765,-0.03515950848840532,3.809374144835658,13.165627757022861,13.869287452820501,49.01483584015122,1.2950057983398295,-5.859701194808878,-2.892500305175787,-9.801344640227981,4.016344029876407,-6.346922472701891,0.5619218623503173,-2.7099990844726562,68.78166003129238,43.206650981289066,3.454422167526098,8,-0.14500045776367188,9.481002807617188,16.765003204345703,16.264999389648438,-3.4799957275390625,3,-0.017344018896602087,9.769470039322625,96.6500015258789,-1.1359985351562614,96.2699966430664,1.2475242289417825,94.48999786376952,-0.017344018896602087
1707,2023-08-25,96.3499984741211,96.74500274658205,95.44000244140624,96.31999969482422,794800.0,0.006686860262986594,2.182899144026755,-0.028300800368515,29.050280123320633,26.16233341395156,-0.829834945454806,2.864975672365887,12.182642412727148,13.23793290415989,48.573708985676355,1.3050003051758097,-5.453851916661577,-1.966000747680667,-8.741602611634377,4.809601116273043,-5.353801679657522,1.4218001842961883,-3.2711984252929653,80.30038643675798,55.3509034096845,3.387800931976854,8,-1.3799972534179688,8.84100341796875,15.997503280639648,15.625,-6.739997863769531,4,-0.023248551107877602,-1.1764758680822451,95.70999908447266,9.769470039322625,96.6500015258789,-1.1359985351562614,96.2699966430664,-0.023248551107877602
1708,2023-08-28,96.41000366210938,97.22000122070312,95.99500274658205,96.5,1106600.0,0.0006227834866483484,-1.663045461330554,-3.0,35.137165033520745,26.993916289819808,-1.1328126983152913,2.3571870535755295,11.781658836587383,13.197228213970163,48.59928309928995,1.2249984741210795,-4.880945362350005,-1.5449958801269474,-7.883757780820218,4.7937660205663235,-4.714376830473583,1.624385070219688,-3.253979565429688,74.60824643642974,44.93769583547219,3.169380950346638,8,-1.3000030517578125,8.780998229980469,15.864997863769531,15.564994812011719,-5.920005798339858,0,-0.042111866339280324,2.182899144026755,96.3499984741211,-1.1764758680822451,95.70999908447266,9.769470039322625,96.6500015258789,-0.042111866339280324
1709,2023-08-29,96.6999969482422,96.95999908447266,96.20999908447266,96.8499984741211,1122400.0,0.003007916970412916,3.0540239602449635,1.666751441166339,39.63749260508012,28.881604504241192,-1.4656276681709954,1.641800557114081,11.159921891542794,12.918997105640514,48.62623926978138,0.75,-4.1352808661202545,-0.931502532958973,-6.791991314524182,4.928986248606236,-3.8617469237415776,1.9987418578236316,-3.3814137666015824,72.34027011233113,38.107644901778926,2.930244390782603,8,-1.5899963378906392,8.491004943847642,15.74500465393065,15.275001525878892,1.0500030517577983,1,-0.05501551047278452,-1.663045461330554,96.41000366210938,2.182899144026755,96.3499984741211,-1.1764758680822451,95.70999908447266,-0.05501551047278452
1710,2023-08-30,97.5999984741211,99.08999633789062,97.0,97.0,1260500.0,0.009307151543764824,-5.966672176798952,-3.9999491378875667,48.40816575653705,31.949478403757084,-2.1250717810103197,0.38258435635627563,9.965322189016717,11.993158965438624,48.05035177452247,2.3899993896484233,-3.8871975777858268,0.20899925231933025,-5.203469669980905,5.621468174619565,-2.497235208830787,2.9152337134694477,-4.125358570917967,59.178072456376675,20.633434087127114,2.706234461150116,8,-1.5550003051757812,2.56500244140625,12.426002502441406,12.426002502441406,-4.129997253417969,2,-0.05543028808703654,3.0540239602449635,96.6999969482422,-1.663045461330554,96.41000366210938,2.182899144026755,96.3499984741211,-0.05543028808703654
1711,2023-08-31,97.41000366210938,98.26000213623048,97.37000274658205,97.79000091552734,1094700.0,-0.0019466681862919666,-2.869570265205155,-0.6333303663390257,52.80500945012628,35.558831375273925,-1.440699746429047,0.20505060217976734,9.850502895282645,12.149084175329307,47.36474150806942,0.8899993896484375,-3.672128758620275,0.25900421142577557,-4.656620670524006,5.174629093375557,-2.1988082295491154,2.7168166524006665,-3.598442372825005,53.97272643662803,11.095820888993053,2.4578124409748887,8,-0.8925056457519531,1.4499969482421875,11.755996704101562,11.755996704101562,-4.710006713867173,3,-0.05081618305658864,-5.966672176798952,97.5999984741211,3.0540239602449635,96.6999969482422,-1.663045461330554,96.41000366210938,-0.05081618305658864
1712,2023-09-01,97.27999877929688,97.91999816894531,96.58999633789062,97.5,1158900.0,-0.0013346153159325969,1.5094431968676225,0.5789547653944225,50.365639000005515,38.86654917678128,-1.0214945528367991,-0.03368774499784877,9.615028226775891,12.231942241097883,47.596599518578806,1.3300018310546875,-3.2292723576881883,0.36199951171875,-4.0094944489866435,4.7334934724241435,-1.8237474686339539,2.547746492071454,-3.1517313870961345,41.51853613924695,-4.751067947426932,2.185746980352698,9,-0.720001220703125,1.5800018310546875,11.886001586914062,11.886001586914062,-0.9099960327148295,4,-0.05191196017405808,-2.869570265205155,97.41000366210938,-5.966672176798952,97.5999984741211,3.0540239602449635,96.6999969482422,-0.05191196017405808
1713,2023-09-05,96.86000061035156,99.55999755859376,96.86000061035156,98.0,2059400.0,-0.004317415442183337,-3.7368392873874243,5.181786655569427,54.28572717138932,41.504412139009624,-0.256981525801379,-0.11082609010092881,9.66712470919802,12.599796994858849,47.485543897877214,2.6999969482422017,-2.581885675869316,0.2540012359619084,-3.0102123267059966,3.5182147986298133,-1.378105545372037,1.8861080172958538,-2.434029481409425,19.403039461068353,-30.021583130351722,1.6321067813339516,9,0.589996337890625,2.0,12.1510009765625,12.1510009765625,-5.0200042724609375,1,-0.07485029892953754,1.5094431968676225,97.27999877929688,-2.869570265205155,97.41000366210938,-5.966672176798952,97.5999984741211,-0.07485029892953754
1714,2023-09-06,96.7300033569336,97.95999908447266,96.0999984741211,97.02999877929688,1098400.0,-0.0013421149349454042,-1.3846082367843187,0.26315402015767425,61.70214947290537,44.74004519635707,-0.06131850335566469,-0.2861175963946323,9.421091459128661,12.655608193089023,46.976501357464414,1.8600006103515625,-2.000911643935865,0.30850372314452557,-2.421434215808091,3.038441662097142,-1.0564652463317827,1.6734726926208339,-1.8933101136193216,18.208238425257196,-35.297606784095095,1.3649689694763103,9,0.7699966430664062,2.1299972534179688,12.280998229980469,12.280998229980469,-12.6300048828125,2,-0.06450951386963633,-3.7368392873874243,96.86000061035156,1.5094431968676225,97.27999877929688,-2.869570265205155,97.41000366210938,-0.06450951386963633
1715,2023-09-07,98.37999725341795,98.83000183105469,96.9000015258789,96.9000015258789,1947200.0,0.01705772603352318,-1.6081160496118276,-4.933394369420872,77.57312401946105,49.88497251470512,-1.6093452865334683,-2.119605961292862,7.418092869266516,10.952404791085442,45.95149158300197,2.0999984741210938,-1.3330973522771359,2.005997848510731,-0.5375540784626764,4.549549775484138,0.7342218850240272,3.2777738119974344,-3.165439664881319,65.8959359130683,5.762148331369822,1.2717759634867003,9,-0.8799972534179545,0.48000335693360796,10.631004333496108,10.631004333496108,-15.199996948242173,3,-0.006403712858368382,-1.3846082367843187,96.7300033569336,-3.7368392873874243,96.86000061035156,1.5094431968676225,97.27999877929688,-0.006403712858368382
1716,2023-09-08,98.4000015258789,98.6999969482422,97.8499984741211,98.25,1553700.0,0.00020333678612960426,1.2666856555750616,0.10135267493530559,73.42747815731038,54.81577229625953,-1.3495661170876048,-2.221200989451461,7.0764013675613455,10.866632076425958,44.556986899367374,0.849998474121108,-0.9207711135784393,2.005501937866214,-0.5987737509007331,4.609777626633161,0.7033640934827474,3.30763978224968,-2.837808739737696,66.4740942296622,2.9229166300554112,1.3021378443834735,9,-0.6225013732910014,0.45999908447265625,10.611000061035156,10.611000061035156,-13.760002136230469,4,-0.050101628340719184,-1.6081160496118276,98.37999725341795,-1.3846082367843187,96.7300033569336,-3.7368392873874243,96.86000061035156,-0.050101628340719184
1717,2023-09-11,98.91999816894531,99.51000213623048,98.4499969482422,98.70999908447266,1217300.0,0.00528451864840318,-1.904110448042085,1.399979655154875,77.51554549254172,59.52448123615075,-1.6390323005805243,-2.711683382579963,6.208981868764894,10.280348960415154,42.67194543642538,1.1100006103515767,-0.5373970847004159,2.4184986114501896,-0.41796508518868336,5.254962308089063,1.0002667631307531,3.836730459769626,-3.0379810010078927,81.5029029192361,14.172399332472637,1.4182318483194354,9,-1.0900001525878906,-0.05999755859375,10.09100341796875,10.09100341796875,-12.009994506835938,0,-0.06287910772177718,1.2666856555750616,98.4000015258789,-1.6081160496118276,98.37999725341795,-1.3846082367843187,96.7300033569336,-0.06287910772177718
1718,2023-09-12,97.62000274658205,98.73999786376952,97.1500015258789,98.56999969482422,898100.0,-0.01314188684216322,1.465123431234581,-4.52381471389639,58.91682641043173,61.666629436745374,-0.166899736435127,-1.453110564744847,7.105113150678221,11.517002623704258,40.89719719404637,1.7699966430664062,-0.04726452872847631,1.097502899169939,-1.7668177412078876,3.9618235395477654,-0.33465742101897433,2.529663219358852,-1.4437471473921164,44.57485748037861,-19.263202996565497,1.4321603201889161,9,0.20999526977537641,0.6849975585937358,11.390998840332017,11.390998840332017,-11.09000396728517,1,-0.01280475276409232,-1.904110448042085,98.91999816894531,1.2666856555750616,98.4000015258789,-1.6081160496118276,98.37999725341795,-0.01280475276409232
1719,2023-09-13,99.08999633789062,99.4000015258789,97.73999786376952,97.80999755859376,1658500.0,0.015058323601205181,-1.3380363417543064,-1.3473714643666028,64.08776113775144,63.40880670132476,-1.4105541308000227,-2.823726069497127,5.234529435672272,9.971932509764883,38.7032483062208,1.7799987792968608,0.49395238573495703,2.412496566772461,-0.658541687657106,5.483534821202028,0.8769774395576775,3.9480156939872444,-2.643041381948393,83.90782758156973,23.334181043874466,1.5355191272147823,9,-1.2599983215332031,-0.9674949645996094,7.4080047607421875,9.921005249023438,-11.599998474121094,2,-0.07316581156465041,1.465123431234581,97.62000274658205,-1.904110448042085,98.91999816894531,1.2666856555750616,98.4000015258789,-0.07316581156465041
1720,2023-09-14,99.80999755859376,100.3949966430664,98.6999969482422,99.0999984741211,963200.0,0.007266134295211613,-1.2450295322834324,0.5546873137353246,74.28914932948862,65.79593335458723,-1.9937652135162978,-3.3060474950789143,4.140480353260955,9.17756496067274,36.005683776567295,1.6949996948242045,0.909665868629645,2.8739978790283374,-0.34185925780602133,6.089855015862696,1.266069310611158,4.481926447445517,-3.1139991944394154,81.97226610992031,21.51003378775072,1.607928568417181,9,-1.5625000000000142,-2.912498474121108,5.860504150390611,9.026004791259751,-12.309997558593764,3,-0.15739905288796407,-1.3380363417543064,99.08999633789062,1.465123431234581,97.62000274658205,-1.904110448042085,98.91999816894531,-0.15739905288796407
1721,2023-09-15,99.58999633789062,100.3499984741211,99.51000213623048,99.87000274658205,1902900.0,-0.0022042002413033,-2.8182101922978706,-0.39437573204673415,70.19953481513896,67.99969955626872,-1.60030090672484,-2.729826145078164,3.9726190312329663,9.329468438702435,32.959488646175764,0.8399963378906108,1.2403976724967691,2.3389968872070312,-0.5949835418330167,5.272977316247079,0.8720066726870073,3.8059871017270552,-2.5240981458450733,75.19255727344543,16.52756305868175,1.466990214520027,9,-1.342498779296875,-2.8149948120117188,5.410503387451172,8.576004028320312,-12.419998168945312,4,-0.1647755461004209,-1.2450295322834324,99.80999755859376,-1.3380363417543064,99.08999633789062,1.465123431234581,97.62000274658205,-0.1647755461004209
1722,2023-09-18,99.0999984741211,99.75,98.75,99.75,775200.0,-0.004920151438775666,2.076915853844619,2.321380888804002,65.91717792795842,69.29208297366529,-0.9219380225977716,-1.9997564101717131,4.118769557149562,9.748466604958693,29.86298809264756,1.0,1.3710127520185438,1.6314990997314425,-1.1634896602708835,4.4264878597337685,0.23400471973027948,3.0289934797326055,-1.7011904369734623,60.092446300267085,3.3018913110451322,1.3974943800011657,9,-0.8525009155273438,-2.4025001525878906,5.160503387451172,8.326004028320312,-10.30999755859375,0,-0.14591321197899643,-2.8182101922978706,99.58999633789062,-1.2450295322834324,99.80999755859376,-1.3380363417543064,99.08999633789062,-0.14591321197899643
1723,2023-09-19,97.23999786376952,99.04000091552734,96.93000030517578,98.83000183105469,1346600.0,-0.01876892673048114,1.0995008635250803,2.446154207307791,52.69462035316077,68.2912464048048,1.1148747682641726,0.08098277910623608,5.6184706402383,11.518586028240335,27.02083385734022,2.1699981689453125,1.4152769691503408,-0.3660015106201371,-2.7899798409102203,2.057976819669946,-1.5779906757651787,0.8459876545249045,3.154998779296889,8.946547943033384,-43.981938112720044,1.2119891651450405,9,1.4075012207031392,-0.5424995422363139,6.375503540039077,9.541004180908217,-8.430000305175767,1,-0.10623194599543462,2.076915853844619,99.0999984741211,-2.8182101922978706,99.58999633789062,-1.2450295322834324,99.80999755859376,-0.10623194599543462
1724,2023-09-20,98.12999725341795,98.5500030517578,96.6500015258789,97.63999938964844,1444800.0,0.009152606018104859,1.857124828626701,-0.30817398814806535,52.64735203821863,65.52171618466674,0.4965682647620042,-0.6983289863577085,4.426856464013241,10.52141263658035,25.188419652052612,1.900001525878892,1.5321216840867748,0.430997848510728,-1.9187446842047393,2.7807403812261953,-0.7438734178470128,1.6058691148684687,2.1956994628906443,39.51929658724171,-12.097395040372305,1.1748712663577354,9,0.3925018310547017,-1.4324989318847514,5.485504150390639,8.65100479125978,-9.34999847412108,2,-0.11821052480175265,1.0995008635250803,97.23999786376952,2.076915853844619,99.0999984741211,-2.8182101922978706,99.58999633789062,-0.11821052480175265
1725,2023-09-21,95.7300033569336,97.7300033569336,95.69000244140624,97.54000091552734,1362800.0,-0.024457290977869306,-1.158731824677247,-3.693888672635374,43.12600947619931,62.15488633120996,2.7727094843966995,1.717251379794277,6.4305215885162,12.795835545377429,23.421428043441807,2.4399948120117188,1.5817983361274202,-1.9229961395263615,-4.392189760845909,0.5461974817931861,-3.1575929501861424,-0.6883993288665806,4.448665551757813,0.8583894760110752,-48.37581749438941,1.234596810659776,9,2.3124961853027344,0.9674949645996094,7.490497589111328,10.655998229980469,-6.850006103515625,3,-0.08607547481682243,1.857124828626701,98.12999725341795,1.0995008635250803,97.23999786376952,2.076915853844619,99.0999984741211,-0.08607547481682243
1726,2023-09-22,94.0500030517578,95.9000015258789,93.95500183105469,95.44000244140624,1722500.0,-0.01754936014064301,-1.4620220769312928,0.7679564997470916,38.27159809802208,57.79444773181889,4.213909346877202,3.4430388735039372,7.6981056019332925,14.33315332710147,21.91920818600053,1.9449996948242188,1.527350812592573,-3.5199966430664205,-6.34949947650432,-0.6904938096285207,-4.934748059785363,-2.1052452263474777,5.859345868896497,1.6393658450525614,-46.56441105628941,1.4147514167189472,9,3.1249961853027486,2.647495269775405,8.635498046875014,11.800998687744155,-4.530006408691392,4,-0.06964383667434004,-1.158731824677247,95.7300033569336,1.857124828626701,98.12999725341795,1.0995008635250803,97.23999786376952,-0.06964383667434004
1727,2023-09-25,94.11000061035156,95.05999755859376,93.43000030517578,93.91000366210938,1399600.0,0.000637932553396503,-1.8103312199100505,-0.14388275975629836,39.74643733301778,55.664404500995104,3.7994093768697326,3.3799117252071085,7.195964001737067,14.141668359508728,20.341209237418827,1.629997253417983,1.1513639379721496,-3.347999191284174,-6.535515003937874,-0.1604833786304738,-4.941757097611031,-1.7542412849573168,5.323000543134768,12.121216242312807,-38.084634201737195,1.593757906326851,9,2.8024978637695312,2.5874977111816406,7.702999114990234,11.145999908447266,-4.30999755859375,0,-0.07374351712248195,-1.4620220769312928,94.0500030517578,-1.158731824677247,95.7300033569336,1.857124828626701,98.12999725341795,-0.07374351712248195
1728,2023-09-26,92.3499984741211,94.36000061035156,92.33000183105469,93.62999725341795,2364800.0,-0.01870154207646324,-2.075774214803426,-6.4000915541313095,35.43879228131408,52.48118573916873,5.289493278000819,5.080640001410089,8.47490563880433,15.756378482956876,19.147974722220933,2.029998779296875,0.7920496132379071,-4.90500106811524,-8.809935074234957,-1.000067061995523,-6.857468071175106,-2.9525340650553744,6.4827025945341745,0.32148937527291715,-51.703974957201,1.9524670030598585,9,4.012500762939453,4.012500762939453,9.306753158569336,12.84100341796875,-1.3899993896484375,1,-0.03854897257622969,-1.8103312199100505,94.11000061035156,-1.4620220769312928,94.0500030517578,-1.158731824677247,95.7300033569336,-0.03854897257622969
1729,2023-09-27,91.37999725341795,92.91000366210938,91.06999969482422,92.55999755859376,1677500.0,-0.01050353261213055,-1.0444540518545833,0.9218761175881878,25.626716084225308,47.07424871191726,5.644385260682739,5.935985799399205,8.973604810766162,16.580358909923305,18.01937478575491,1.8400039672851562,0.28438509338421625,-5.6090023040771655,-10.315614108971246,-0.9023904991830847,-7.962308206524199,-3.255696401630132,6.67237990672524,4.654615437486899,-43.73196408869319,2.3533059024470373,9,4.330001831054702,4.352500915527358,9.664253234863295,13.81100463867189,2.3300018310547017,2,-0.028124313548587687,-2.075774214803426,92.3499984741211,-1.8103312199100505,94.11000061035156,-1.4620220769312928,94.0500030517578,-0.028124313548587687
1730,2023-09-28,92.19000244140624,92.4800033569336,90.8000030517578,91.5500030517578,1954300.0,0.008864141084858446,1.754096105260484,-0.5423722238386058,29.504934938579567,42.55262650341066,4.067560561602718,4.953884337404858,7.681354104820841,15.61271130554806,18.320284322739326,1.6800003051757955,0.04960432877547305,-4.5284973144531335,-9.687374702122142,0.6303800732158749,-7.107936008287638,-1.9490586206186293,4.884841873592308,27.25489814755246,-18.065317266083476,2.579438693834504,9,3.0849990844726705,3.4074974060058736,8.79299926757814,13.000999450683608,1.8999938964843892,3,-0.03698886616557662,-1.0444540518545833,91.37999725341795,-2.075774214803426,92.3499984741211,-1.8103312199100505,94.11000061035156,-0.03698886616557662
1731,2023-09-29,92.45999908447266,92.94000244140624,91.72100067138672,92.12999725341795,2629600.0,0.002928697645257383,-1.12370572207082,0.5156283527644883,28.322130743364937,38.375399038455825,2.994741747925289,4.526086344674042,6.892970090169854,15.183924029098506,18.522325358876024,1.219001770019517,-0.3906607184911337,-4.01100044250488,-9.494911812276499,1.4729109272667387,-6.752956127390689,-1.2690447576190707,3.610870628407369,38.96709326857302,-1.7028802354222563,2.74195568488581,9,2.460002899169922,3.137500762939453,7.970500946044922,12.731002807617188,1.720001220703125,4,-0.03871946643417068,1.754096105260484,92.19000244140624,-1.0444540518545833,91.37999725341795,-2.075774214803426,92.3499984741211,-0.03871946643417068
1732,2023-10-02,92.2300033569336,92.8000030517578,91.6999969482422,92.2699966430664,2586200.0,-0.002487516004936796,1.0,-0.12119110371294618,30.51336000406023,35.91081455522243,2.4001471994532153,4.59388145987981,6.601533975954283,15.251860346072874,18.429295276493075,1.1000061035155966,-1.0458370261683285,-3.9884963989257756,-9.772404103937674,1.7954113060861232,-6.880450251431725,-1.0965425464198262,2.9975276901668764,40.168575445334305,-0.007148477332819425,2.8919538525059463,10,2.4449996948242045,3.3674964904785156,8.14799690246582,12.96099853515625,1.1899948120117188,0,-0.02938313580429308,-1.12370572207082,92.45999908447266,1.754096105260484,92.19000244140624,-1.0444540518545833,91.37999725341795,-0.02938313580429308
1733,2023-10-03,89.61000061035156,92.11000061035156,88.80000305175781,91.5999984741211,3229200.0,-0.028407271508410603,1.1993323650852794,49.758298359404805,18.35781564973651,32.10086606761331,4.273409657423187,7.0018729706893055,8.667613555420388,17.701864799091794,19.634769293492447,3.4300003051757812,-1.7609050275354576,-6.24599914550781,-12.727343340484012,0.23534504946839263,-9.48667124299591,-3.0053270480197085,4.9091259574940835,19.565161304589868,-14.455858193558118,3.240672097488104,10,3.6550025939941406,4.987499237060547,10.470500946044922,15.581001281738281,4.760002136230483,1,0.002120326304118958,1.0,92.2300033569336,-1.12370572207082,92.45999908447266,1.754096105260484,92.19000244140624,0.002120326304118958
1734,2023-10-04,90.48999786376952,90.5,88.73999786376953,89.61000061035156,3074900.0,0.009820301834885914,2.911109227313186,-0.44221014978932166,19.220591918380578,29.44470856118901,2.4537471543307277,5.934695645286652,7.4804077760546335,16.632267925634565,20.591435421662563,1.7600021362304688,-2.4545294036653615,-5.054001617431652,-11.945955244804253,1.837952009940949,-8.499978431117952,-1.6080248037453515,2.9996864711803255,41.66662125365328,13.144720068793212,3.4459768136862987,10,1.8300018310547017,4.077499389648452,9.660503387451186,14.701004028320327,3.8700027465820455,2,0.005193957694757723,1.1993323650852794,89.61000061035156,1.0,92.2300033569336,-1.12370572207082,92.45999908447266,0.005193957694757723
1735,2023-10-05,97.75,101.81199645996094,97.52999877929688,99.0,7554600.0,0.0802298851543819,-4.067445555996966,-1.420458978871736,45.85212591188151,30.28698942939561,-5.017197210397072,-1.4492269009893022,0.09567579418435912,9.203477933891776,21.026336559004083,11.32199859619142,-2.748468995893205,2.2375003814697294,-4.6054610874106885,9.080461850350147,-1.1839803529704795,5.658981115909938,-9.010002136230469,68.92597233643812,44.394676274709525,3.4214807344402076,10,-2.4740028381347656,-2.4740028381347656,2.400501251220703,7.441001892089844,-3.6800003051757812,3,-0.04132993263966589,2.911109227313186,90.48999786376952,1.1993323650852794,89.61000061035156,1.0,92.2300033569336,-0.04132993263966589
1736,2023-10-06,93.47000122070312,97.83999633789062,93.08000183105469,97.38999938964844,4835600.0,-0.043785153752397665,-1.0255308925748088,3.13599853515625,39.16057250144614,30.22189333699876,-0.9254441606996693,2.574486501272986,4.1844545908340365,13.294314484181058,21.257595834562647,4.7599945068359375,-3.2508005821430856,-1.7959983825683565,-8.55567706064484,4.9636802955081265,-5.175837721606598,1.583840956469885,-4.730003356933594,36.18424009249591,15.484001358972478,3.3798393390382415,10,1.8059959411621094,1.8059959411621094,4.634998321533203,11.721000671386719,2.6500015258789205,4,0.00663309199840012,-4.067445555996966,97.75,2.911109227313186,90.48999786376952,1.1993323650852794,89.61000061035156,0.00663309199840012
1737,2023-10-09,92.6999969482422,93.68000030517578,89.56999969482422,92.8499984741211,3080500.0,-0.008237982907936203,3.5414241214629847,0.03826571325140451,40.87620294069041,30.826050076929462,-0.4207263968519328,3.0088780222393297,4.754217215039247,13.872750365224974,22.27083353615842,4.1100006103515625,-3.4962618269086647,-2.2550025939941207,-8.877789549806835,4.367784361818593,-5.566396071900471,1.0563908839122291,-3.6985591125488355,30.293753899472087,7.771870752792495,3.311393477906354,10,2.5760002136230327,2.5760002136230327,4.9887523651122905,12.491004943847642,3.180000305175753,0,0.01596551678162328,-1.0255308925748088,93.47000122070312,-4.067445555996966,97.75,2.911109227313186,90.48999786376952,0.01596551678162328
1738,2023-10-10,96.37000274658205,97.08999633789062,92.41000366210938,92.55999755859376,3997200.0,0.03959013936525735,-1.2773725879655684,-25.399776206706033,46.818520835471055,33.1806950492901,-3.867204357895261,-0.8006246499093521,0.8725183773261023,10.030891529375495,22.401397393002828,4.67999267578125,-3.4457061568799077,1.477503204345723,-5.062464211218199,8.017470619909645,-1.7924805034362379,4.747486912127684,-7.112353738403328,58.369076669236755,36.427624722896425,3.269983707781963,10,-1.094005584716811,-1.094005584716811,1.3399963378906108,8.820999145507798,-1.540000915527358,1,-0.030611232681959866,3.5414241214629847,92.6999969482422,-1.0255308925748088,93.47000122070312,-4.067445555996966,97.75,-0.030611232681959866
1739,2023-10-11,91.83999633789062,96.41999816894531,91.31999969482422,96.25,3401700.0,-0.047006394931871975,1.1473677785773027,-1.1574797000310382,43.47095517457834,34.73247507551219,0.8212814364309367,3.3290636809227294,5.148657438695736,14.35744577791391,23.010834999315907,5.099998474121094,-3.545843106167581,-2.6900032043457003,-9.051627409349763,3.6716210006583623,-5.870815306847732,0.490808898156331,-2.3312603806762695,18.542699255819116,-5.815053865790226,3.180812102502033,10,3.4360008239746094,3.4360008239746094,6.31500244140625,13.351005554199219,3.8600006103515767,2,0.027547980287185636,-1.2773725879655684,96.37000274658205,3.5414241214629847,92.6999969482422,-1.0255308925748088,93.47000122070312,0.027547980287185636
1740,2023-10-12,84.0999984741211,91.94000244140624,83.56999969482422,91.94000244140624,7107800.0,-0.0842769835845063,1.1352037018114978,1.7777772011044415,36.12273254374987,35.59920860888829,8.150100393121292,10.363082347845278,12.564114951920047,21.83669919777229,24.727634683347073,8.370002746582017,-3.6189876374091767,-9.644501113891607,-17.054310922708552,-2.234691305074662,-13.349406018300073,-5.939596209483142,17.711997985839844,3.714077813426775,-22.545919034741793,3.70490490440847,10,8.590999603271484,8.590999603271484,14.080001831054688,21.09100341796875,11.700004577636705,3,0.1219976494932713,1.1473677785773027,91.83999633789062,-1.2773725879655684,96.37000274658205,3.5414241214629847,92.6999969482422,0.1219976494932713
1741,2023-10-13,83.18000030517578,84.61000061035156,81.25499725341797,84.11000061035156,4950400.0,-0.010939336333381844,2.476686866770237,0.11862242787841654,35.11305361668698,36.11028567695793,8.510239740891748,10.5305569484008,13.148638724024664,22.531546418854845,26.663367517480484,3.3550033569335938,-3.496530496878279,-9.743999481201172,-18.0128312706193,-1.4751676917830423,-13.878415375910237,-5.609583586492107,18.267156219482416,12.156635068235747,-15.235347645475304,4.134415894709061,10,8.353496551513672,8.353496551513672,15.0,22.011001586914062,14.150001525878906,4,0.1309208866277296,1.1352037018114978,84.0999984741211,1.1473677785773027,91.83999633789062,-1.2773725879655684,96.37000274658205,0.1309208866277296
1742,2023-10-16,84.63999938964844,84.98999786376953,83.27999877929688,83.94000244140625,2378200.0,0.01755228515407703,1.442866485013624,-0.7526846435925413,39.41225392276692,38.449667707294644,6.5490811844993,8.360345752124744,11.37191793477325,20.88261862882237,28.276838702982378,1.80999755859375,-3.463825959722598,-7.561000442504877,-16.080966159311032,0.9589652743012778,-11.820983300907955,-3.3010175841017997,15.99947076416015,21.37671191626215,-9.049569883073016,4.259982858403075,10,6.893497467041016,6.893497467041016,13.678750991821289,20.551002502441406,13.5,0,0.13563331096074682,2.476686866770237,83.18000030517578,1.1352037018114978,84.0999984741211,1.1473677785773027,91.83999633789062,0.13563331096074682
1743,2023-10-17,86.91000366210938,88.08999633789062,84.62000274658203,85.12999725341797,3102000.0,0.026819521370868182,-1.4785709030765584,2.5428773841961854,44.073200886878865,41.21106870379445,4.308936017643504,5.5619269854500715,8.767643629482208,18.44390925949422,28.85455851663421,3.4699935913085938,-3.398836455462714,-4.774496459960943,-13.260637798976987,3.7116448790551004,-9.017567129468972,-0.5314257904529143,12.954087575683587,37.289852075783806,3.454765658975795,4.2430706695080245,10,4.623493194580078,4.623493194580078,11.434995651245117,18.28099822998047,11.979995727539062,1,0.10321013937799739,1.442866485013624,84.63999938964844,2.476686866770237,83.18000030517578,1.1352037018114978,84.0999984741211,0.10321013937799739
1744,2023-10-18,86.52999877929688,88.41999816894531,85.72000122070312,86.79000091552734,2200100.0,-0.004372395199635393,-1.8723413753221192,-0.14606808995795276,42.408796230163716,40.82847651693692,4.546226336731266,5.3000677729651215,8.888468503951529,18.65719437518308,29.315616240926513,2.6999969482421875,-3.4101557468417383,-4.5745014190673885,-12.787017900054593,3.638015061919816,-8.68075965956099,-0.46824317857378617,12.589728699121082,49.36826359063345,14.093551587723127,4.106258240493603,10,3.017498016357422,5.003498077392578,11.537500381469727,18.66100311279297,12.680000305175781,2,0.0959205266248504,-1.4785709030765584,86.91000366210938,1.442866485013624,84.63999938964844,2.476686866770237,83.18000030517578,0.0959205266248504
1745,2023-10-19,87.48999786376953,88.7300033569336,85.55000305175781,86.16999816894531,2843600.0,0.011094407696933262,-1.4843850117570625,-5.076880190146425,43.455360727342,41.30567520870313,2.210221626309007,3.8905676189715166,7.710240169992588,17.526222141287946,29.377969388180897,3.1800003051757812,-2.950045774229764,-3.2025020599365206,-11.263326637651545,4.858322517778504,-7.23291434879404,0.8279102289209987,10.91514040564843,83.41131129537317,46.59589360244839,4.030412288857516,10,1.6824989318847656,4.043498992919922,10.486251831054688,17.701004028320312,12.19000244140625,3,0.09383928774642825,-1.8723413753221192,86.52999877929688,-1.4785709030765584,86.91000366210938,1.442866485013624,84.63999938964844,0.09383928774642825
1746,2023-10-20,87.5,88.01000213623047,86.86000061035156,87.44000244140625,2037300.0,0.00011432319664739232,1.1296288447138276,0.04545270641273878,43.73509868994787,41.62333029195395,1.412899266174378,3.546527783917341,7.520824537761541,17.34628365043406,28.807733537850506,1.1500015258789062,-2.5518150792792085,-2.864999771118164,-10.883587947866715,5.153588405630387,-6.87429385949244,1.1442943172561115,10.219132628777956,77.43115002176826,39.34456894904237,4.0092940883742765,10,1.6724967956542969,4.033496856689453,10.072498321533203,17.691001892089844,10.940002441406236,4,0.09485717773437474,-1.4843850117570625,87.48999786376953,-1.8723413753221192,86.52999877929688,-1.4785709030765584,86.91000366210938,0.09485717773437474
1747,2023-10-23,87.16999816894531,87.91000366210938,86.19999694824219,87.44000244140625,2264700.0,-0.0037714494977678648,1.8264416953555531,-4.500254323499491,46.55950235551494,41.59455046084772,0.9789215240704863,3.50989802683722,7.702886960092542,17.472048058570635,28.078245133302726,1.7100067138671875,-3.2072652644977495,-2.848001480102539,-10.784448582746734,5.088445622541656,-6.816225031424636,1.1202220712195583,9.89056904481825,62.043675028679836,20.721396178858996,3.968223551322094,10,1.6674995422363281,4.363498687744141,10.341251373291016,18.02100372314453,10.360000610351562,0,0.11655390473243021,1.1296288447138276,87.5,-1.4843850117570625,87.48999786376953,-1.8723413753221192,86.52999877929688,0.11655390473243021
1748,2023-10-24,88.79000091552734,89.16999816894531,87.25,87.4800033569336,3260300.0,0.018584407257211222,-1.1694842196915491,-4.851766035603278,47.651939698323034,42.059104296819356,-2.0443653990015207,1.6964944939186353,5.937179320276954,15.641263204112192,26.82684726240331,2.0,-3.3303930960861976,-1.0499988555908146,-8.92568092330447,6.82568321212284,-4.987839889447642,2.8878421782660126,7.638343499822398,89.50282414432642,46.23201437123095,3.937841033856827,10,-2.1925010681152344,2.7434959411621094,8.682497024536133,16.4010009765625,11.239997863769531,1,0.10530463315364136,1.8264416953555531,87.16999816894531,1.1296288447138276,87.5,-1.4843850117570625,87.48999786376953,0.10530463315364136
1749,2023-10-25,88.80999755859375,89.83000183105469,88.29000091552734,88.33000183105469,2753200.0,0.00022521278139664425,-4.500027247956403,0.3664096351861343,34.56492462290376,41.88601452783645,-2.837791186764079,1.5537494410886694,5.807713882469386,15.389300301344264,25.070675017596066,1.5400009155273438,-3.498911563622542,-0.9015022277831974,-8.755221635491964,6.952217179925569,-4.828361931637588,3.0253574760711928,7.011412970278727,76.16811767809651,34.64950348009753,3.9268597038543853,10,-3.267498016357422,2.723499298095703,8.86250114440918,16.381004333496094,12.110000610351562,2,0.11350075563738482,-1.1694842196915491,88.79000091552734,1.8264416953555531,87.16999816894531,1.1296288447138276,87.5,0.11350075563738482
1750,2023-10-26,88.77999877929688,89.95999908447266,88.06999969482422,89.01000213623047,2022300.0,-0.00033778606149703627,-1.290906232515987,-0.47917792542200466,40.50991851282824,42.48566618296326,-2.3178695940757734,1.3862546047078297,5.769159413472622,15.165642760659438,23.16192646597168,1.8899993896484375,-4.1758393143062165,-0.7610008239746122,-8.535826975461717,7.013825327512492,-4.6484138997181645,3.12641225176894,6.458755218557428,68.61703099033949,25.332120439417466,3.887413075743549,10,-2.1599998474121094,2.753498077392578,8.829999923706055,16.41100311279297,13.680000305175781,3,0.11748141978582693,-4.500027247956403,88.80999755859375,-1.1694842196915491,88.79000091552734,1.8264416953555531,87.16999816894531,0.11748141978582693
1751,2023-10-27,88.87999725341797,90.12999725341795,88.33999633789062,88.76000213623047,2126800.0,0.0011263626435689122,-2.729142493840867,-0.5217102862639732,42.054914466102986,42.77929513222283,-1.703427907282233,1.0585732805304247,5.643877406881558,14.825642143094683,21.46124573573379,1.7900009155273295,-4.442724063377938,-0.48200225830078125,-8.13779708434106,7.173792567739497,-4.30989967132092,3.345895154719358,5.7994064746588805,68.19338669379364,22.304121519156453,3.827897413020136,10,-1.5049972534179688,2.6534996032714844,8.490001678466797,16.311004638671875,11.740005493164077,4,0.12151218930581686,-1.290906232515987,88.77999877929688,-4.500027247956403,88.80999755859375,-1.1694842196915491,88.79000091552734,0.12151218930581686
1752,2023-10-30,89.5199966430664,90.08999633789062,89.19000244140625,89.37999725341797,1420400.0,0.007200713427382821,-2.461588121368625,1.1667090539165819,33.69823198577684,41.62652080987816,-1.7638951470681832,0.21622302933504045,4.938442706628592,13.973750440795783,19.661940284247752,1.2099990844726562,-3.733827100244639,0.2934974670410213,-7.24357558911079,7.830570523192833,-3.4750390610348916,4.062033995116934,4.622430826024086,78.81940305229092,33.083229229880054,3.768536528075909,10,-1.6799964904785156,2.013500213623047,7.416252136230469,15.671005249023438,11.480003356933594,0,0.09964260648830914,-2.729142493840867,88.87999725341797,-1.290906232515987,88.77999877929688,-4.500027247956403,88.80999755859375,0.09964260648830914
1753,2023-10-31,89.80000305175781,90.2300033569336,89.06999969482422,89.95999908447266,1293900.0,0.0031278643788141824,2.314274503820122,-1.14283378746594,43.91410472111757,41.79377730887303,-1.7777982973330495,-0.05145726625423208,4.603287480264839,13.455940940637575,16.931642349893885,1.160003662109375,-2.827328069332296,0.5640037536621065,-6.97558316793301,8.103590675257223,-3.2057897071354517,4.333797214459665,3.826927208705783,80.09261221548765,29.639511961445976,3.7697934607975605,10,-1.9099998474121094,1.7334938049316406,7.004995346069336,15.390998840332031,11.199996948242188,1,0.08608012767086137,-2.461588121368625,89.5199966430664,-2.729142493840867,88.87999725341797,-1.290906232515987,88.77999877929688,0.08608012767086137
1754,2023-11-01,90.95999908447266,91.91000366210938,89.7699966430664,89.94000244140625,1965400.0,0.012917550036677161,-2.1470500788179,-6.375137094082304,83.69349343557813,46.26468094312148,-2.506946866237584,-1.237904605314725,3.343101375769095,12.058960120634438,13.840630096433749,2.1400070190429688,-2.1380322704890347,1.7004997253417997,-5.858449377441303,9.259448828124903,-2.078974826049759,5.479974276733358,2.172053855709109,75.26032301710453,18.11451570658025,3.779474551391555,11,-1.904998779296875,0.5734977722167969,5.402500152587891,13.896003723144531,10.0,2,0.09971415771894532,2.314274503820122,89.80000305175781,-2.461588121368625,89.5199966430664,-2.729142493840867,88.87999725341797,0.09971415771894532
1755,2023-11-02,93.70999908447266,94.1999969482422,91.20999908447266,91.20999908447266,2293100.0,0.03023306978539142,-1.3919982910156363,2.450988458632838,93.8384272152542,51.83171744593329,-4.78505275227262,-4.538796463443305,0.5105502745826271,9.087955629495497,13.741403679585714,3.2399978637695455,-1.704847645886531,4.652499771118158,-2.1268247738805997,11.431824316116916,1.2628374986187794,8.042162043617537,-12.455001831054688,91.63826258133875,27.61186202765373,3.3896622724993777,11,-3.5100021362304688,-2.176502227783203,2.011249542236328,10.516002655029297,8.900001525878906,3,0.07693948516607474,-2.1470500788179,90.95999908447266,2.314274503820122,89.80000305175781,-2.461588121368625,89.5199966430664,0.07693948516607474
1756,2023-11-03,94.08999633789062,95.66999816894531,94.01000213623048,94.2699966430664,1366900.0,0.004055034223993781,-8.765006844243715,-0.0720001220703125,93.22959784115514,57.01728361100442,-4.617536599513485,-5.133142567910625,0.08101922092342306,8.461691744967368,14.431590479141022,1.9599990844726562,-1.1148264912722254,5.001497268676758,-1.8678554110518633,11.870849948405379,1.5668209288124473,8.436173608541068,-12.576099090576179,76.0605727827067,6.365011914830646,3.4346763398643088,11,-2.6299972534179688,-2.556499481201172,1.3462543487548828,10.001007080078125,9.450004577636719,4,0.08895741388408762,-1.3919982910156363,93.70999908447266,-2.1470500788179,90.95999908447266,2.314274503820122,89.80000305175781,0.08895741388408762
1757,2023-11-06,94.18000030517578,95.41999816894531,93.6999969482422,93.91999816894531,1700500.0,0.0009565731829974666,-3.9142570653182482,-1.4444538634340693,91.54280173793096,61.89404605984976,-4.032680018503825,-5.3825494361058475,-0.07912622212386111,8.124242773936743,14.265319382107682,1.7200012207031108,-0.5889623468634397,5.017501068115237,-2.0448375491984194,12.079839685428894,1.486331759458409,8.548670376772066,-12.099859020996107,77.42426957200243,3.479669266092017,3.5311693086568257,11,-2.3100013732910156,-2.646503448486328,1.0787506103515625,9.911003112792969,11.889999389648438,0,0.06837972415097071,-8.765006844243715,94.08999633789062,-1.3919982910156363,93.70999908447266,-2.1470500788179,90.95999908447266,0.06837972415097071
1758,2023-11-07,93.41999816894531,94.65499877929688,93.37999725341795,94.18000030517578,1057200.0,-0.008069676510594648,-2.0357035812571405,-2.923061122685525,87.7327256561443,67.80157950798758,-2.8461480405329525,-5.117250029084687,0.5985225393200153,8.634019913302922,14.995207211265067,1.2750015258789205,-0.051635943625655045,4.404999160766607,-2.1268183666816327,10.936816688214847,1.1390903970424802,7.670907924490734,-10.796262609375006,61.864416642420714,-14.561486149373245,3.2659087637241218,11,-1.5499992370605469,-1.8865013122558594,1.7162532806396484,10.671005249023438,10.950004577636733,1,0.08113896360120498,-3.9142570653182482,94.18000030517578,-8.765006844243715,94.08999633789062,-1.3919982910156363,93.70999908447266,0.08113896360120498
1759,2023-11-08,94.37000274658205,95.91999816894531,93.6240005493164,93.6500015258789,2088600.0,0.010169177866164114,-4.948155907815156,-0.9473673643527768,87.7192821015612,73.04706435118014,-3.268212411537945,-6.18510818924473,-0.4338430057761258,7.4431611193393366,15.635550530731408,2.5,0.440020077846782,5.228503417968767,-1.623810052454175,12.080816888391709,1.8023466827573031,8.654660153180231,-11.224416682636743,67.09138590975313,-8.101811324170129,3.4261567352114684,11,-2.2400054931640767,-2.8365058898925923,-0.4387512207031392,8.721000671386705,9.959999084472642,2,0.07025534661922084,-2.0357035812571405,93.41999816894531,-3.9142570653182482,94.18000030517578,-8.765006844243715,94.08999633789062,0.07025534661922084
1760,2023-11-09,94.36000061035156,94.87000274658205,93.75,94.48999786376952,1496400.0,-0.0001059885126563076,1.5168402554540683,-0.18055143474757132,87.6096096799505,78.10869715271875,-2.6635483620325004,-5.657082730591526,-0.5370303456151504,7.2264114052042885,14.79535635068505,1.1200027465820455,0.8083455861719528,4.705501174926752,-2.0936488041491543,11.504651154002659,1.305926185388799,8.105076164464705,-10.44794982010626,38.582795421163794,-34.8266718914348,3.3995749895379532,11,-1.8650016784667969,-2.8265037536621094,-0.9162521362304688,8.701000213623047,12.889999389648438,3,0.06994487528009885,-4.948155907815156,94.37000274658205,-2.0357035812571405,93.41999816894531,-3.9142570653182482,94.18000030517578,0.06994487528009885
1761,2023-11-10,94.06999969482422,95.0,93.76000213623048,94.68000030517578,1344300.0,-0.003073345842004249,-1.0162636926398032,4.692411526498547,87.99556352850715,84.14173399079989,-1.7432450002504254,-4.753092658318451,-0.35979742617158195,7.284714109678845,13.562389962743088,1.239997863769517,1.6636235358288047,3.871000289916992,-2.4740432178460736,10.216043797680058,0.6984785360354664,7.043522043798518,-9.437472061856909,27.16544065744973,-45.71204014964993,3.1725217538815325,11,-1.5750007629394531,-4.522502899169922,1.2059974670410156,8.99100112915039,11.849998474121094,4,0.09078346915310154,1.5168402554540683,94.36000061035156,-4.948155907815156,94.37000274658205,-2.0357035812571405,93.41999816894531,0.09078346915310154
1762,2023-11-13,96.12000274658205,97.61000061035156,93.70999908447266,93.70999908447266,2212500.0,0.021792314854983674,-2.2365108710792567,-3.9508217224904554,88.5383507046953,89.09998354453077,-3.0827681411024486,-6.217731369417592,-2.496881204083465,4.986395154446896,12.633568660387064,3.9000015258789062,2.3662811325111477,5.347003173828142,-0.9575359903796965,11.65154233803598,2.19473359172423,8.499272755932054,-10.81022688145606,64.77549216770271,-5.751182243820509,3.152269582103919,11,-2.430004119873061,-6.68750381469728,-0.8440055847168111,1.914997100830064,7.2900009155273295,0,0.07719515144530265,-1.0162636926398032,94.06999969482422,1.5168402554540683,94.36000061035156,-4.948155907815156,94.37000274658205,0.07719515144530265
1763,2023-11-14,95.87999725341795,96.70999908447266,95.04000091552734,96.48999786376952,1194500.0,-0.002496935979047543,2.180939648031536,-0.25311190183738186,86.33086417429766,89.39302473772182,-2.1116837635724437,-5.556125899081266,-2.335000869973797,4.9791179489281205,12.482852936272462,1.6699981689453125,3.0618826135477946,4.658498001098621,-1.7640759295592545,11.081071931756497,1.4472110357696835,7.869784966427559,-9.586203408673924,56.598009773127565,-12.669159508900798,3.2112869653289384,11,-1.4699974060058452,-6.447498321533189,-0.6040000915527202,0.8500022888183736,8.080001831054702,1,0.10627871019304824,-2.2365108710792567,96.12000274658205,-1.0162636926398032,94.06999969482422,1.5168402554540683,94.36000061035156,0.10627871019304824
1764,2023-11-15,94.83000183105469,97.11000061035156,94.75,95.97000122070312,1477900.0,-0.01095114155654442,-2.63076164653685,1.868849588513395,78.13950913609813,87.64870050670449,-0.508468945156821,-4.060622897303773,-1.3727515755507227,5.773693532624151,12.448403648574851,2.3600006103515625,3.933863652803268,3.193502426147461,-3.02195415003672,9.408959002331642,0.08577413805537049,6.301230714239551,-7.630911445062054,28.71800790717965,-38.95295829527372,3.1077282880920936,11,0.6649971008300781,-5.397502899169922,0.4459953308105469,1.8999977111816406,9.869995117187514,2,0.10060108332090345,2.180939648031536,95.87999725341795,-2.2365108710792567,96.12000274658205,-1.0162636926398032,94.06999969482422,0.10060108332090345
1765,2023-11-16,95.6999969482422,95.97000122070312,94.38999938964844,94.69000244140624,1318200.0,0.00917426025929502,1.0387080261072446,-0.8859605680555991,79.60066253805576,86.13437436191566,-1.1918309976425547,-4.515521945351011,-2.3753849095310926,4.656492666570287,12.436344848413361,1.5800018310546875,4.568621319551738,3.6529975891113367,-2.493458131489845,9.799453309712518,0.5797697288107457,6.726225449411928,-7.668033744300857,51.02556628669724,-15.89444274394512,3.073227860300591,11,-0.20499801635743609,-6.267498016357436,-0.42399978637696734,1.0300025939941264,10.810005187988281,3,0.09017769235123252,-2.63076164653685,94.83000183105469,2.180939648031536,95.87999725341795,-2.2365108710792567,96.12000274658205,0.09017769235123252
1766,2023-11-17,95.8000030517578,96.25,94.37000274658205,96.12999725341795,2722900.0,0.0010449958903309131,5.59648512267232,-0.3267287093411399,78.5974306077169,84.69599979189186,-1.144075528265489,-4.17593245018783,-2.610246759036542,4.32635360917628,12.453690807366405,1.8799972534179545,4.6108835438509175,3.338003540039054,-2.6341280754810725,9.31013515555918,0.3519377322789836,6.324069347799124,-7.001796855303638,53.58982434793119,-11.33651317151216,2.9860658077600646,11,-0.30500411987303266,-6.367504119873033,-3.10900497436522,-1.6550025939941264,11.709999084472685,4,0.11951979732251283,1.0387080261072446,95.6999969482422,-2.63076164653685,94.83000183105469,2.180939648031536,95.87999725341795,0.11951979732251283
1767,2023-11-20,97.33000183105469,97.63999938964844,95.48999786376952,95.7699966430664,2189700.0,0.015970759191628492,-1.0283006985205334,-4.72737151180265,80.78492238361271,83.92402165049948,-2.4364784393337686,-5.170854486516987,-4.276866608932437,2.5603280325500606,12.479139990756599,2.1500015258789205,4.270474053575398,4.360002136230463,-1.442829764173453,10.16283403663438,1.4585861860284979,7.261418086432428,-7.826852081488738,90.51994260449594,26.375542972446027,2.9014159502019585,11,-1.6980018615722656,-6.870002746582031,-5.796504974365234,-4.342502593994141,10.799995422363267,0,0.08825640785254607,5.59648512267232,95.8000030517578,1.0387080261072446,95.6999969482422,-2.63076164653685,94.83000183105469,0.08825640785254607
1768,2023-11-21,98.13999938964844,98.61000061035156,96.9800033569336,97.69000244140624,1551300.0,0.008322177574801026,1.3453208189252979,0.28845862289887597,80.21882467631286,83.09063749213854,-2.8010990880147943,-5.527874917629575,-5.174980676387918,1.4996924435884011,12.97175575570412,1.6299972534179688,3.9883188407836485,4.70249977111817,-1.1882862417004816,10.593285783936821,1.757106764708837,7.6478927775275025,-7.823164676074242,88.91505996455204,25.095415345946073,2.9453930064093283,11,-1.9799995422363281,-6.524997711181641,-6.606502532958984,-5.152500152587891,9.949996948242188,1,0.05369884150434179,-1.0283006985205334,97.33000183105469,5.59648512267232,95.8000030517578,1.0387080261072446,95.6999969482422,0.05369884150434179
1769,2023-11-22,98.88999938964844,99.0500030517578,97.91999816894531,98.41999816894531,792000.0,0.00764214392362339,1.860740912427154,1.0444542402766617,76.21454324463515,81.82451899932573,-3.17656011768905,-5.780348071532359,-6.053588428664057,0.4981565919796793,13.726005297215377,1.1300048828124858,3.858379266960398,4.94849967956543,-0.9998236733328554,10.896823032463715,1.9743380031162872,7.922661356014572,-7.577984768460965,96.58111855393668,34.7816385115396,2.9741616764491416,11,-2.509998321533203,-6.589996337890625,-7.356502532958984,-5.902500152587891,7.669998168945327,2,0.05126908409461417,1.3453208189252979,98.13999938964844,-1.0283006985205334,97.33000183105469,5.59648512267232,95.8000030517578,0.05126908409461417
1770,2023-11-24,99.20999908447266,99.2699966430664,98.5199966430664,98.9000015258789,390200.0,0.003235915631502273,2.488431511710433,0.6595675605480164,76.06922072301984,80.49936979871603,-3.057798225526909,-5.564172021044186,-6.524340407149509,-0.06097875640467976,14.48947836043718,0.75,3.8328932439781624,4.746999359130854,-1.1243201259710958,10.618318844232803,1.811339616579886,7.682659101681821,-6.814666083005335,98.77555850351575,37.17804853825411,2.9356597425509725,11,-2.720001220703125,-6.799999237060547,-8.669502258300781,-6.777500152587891,5.720001220703125,4,0.05533714257063016,1.860740912427154,98.88999938964844,1.3453208189252979,98.13999938964844,-1.0283006985205334,97.33000183105469,0.05533714257063016
1771,2023-11-27,99.68000030517578,100.06999969482422,98.74500274658205,99.16000366210938,1127900.0,0.004737438010688155,1.0384640214093084,1.6774217365623154,76.96075204796625,79.21296994796836,-2.9595638977558707,-5.463705577535876,-7.135648259789889,-0.7715667449889878,15.42626921710893,1.3249969482421733,3.767856713149655,4.677000427246099,-1.0161910652618644,10.370191919754063,1.8304046809921175,7.523596173500081,-6.184721121052604,91.4847328880079,30.57189154917659,2.8465957462539824,11,-2.4599990844726562,-6.545001983642578,-9.327003479003906,-7.430000305175781,5.580001831054702,0,0.0685192797967924,2.488431511710433,99.20999908447266,1.860740912427154,98.88999938964844,1.3453208189252979,98.13999938964844,0.0685192797967924
1772,2023-11-28,98.44000244140624,99.87000274658205,98.27999877929688,99.66999816894531,1255100.0,-0.012439785914659107,-1.051613982929897,-2.3653916692342953,73.50187520091416,77.78752672870353,-1.5152057435440867,-3.7114681504894804,-6.0384828356435065,0.24677255026023204,16.319112237772284,1.5900039672851705,3.691299843798731,2.991002273559559,-2.275183332639074,8.257187879758192,0.3579094704602426,5.624095076658875,-3.7612735653568734,47.24921730714106,-12.983798213885436,2.633092803099317,11,-1.2200012207031108,-5.305004119873033,-8.08700561523436,-6.906505584716783,7.5799942016601705,1,0.09213733715846795,1.0384640214093084,99.68000030517578,2.488431511710433,99.20999908447266,1.860740912427154,98.88999938964844,0.09213733715846795
1773,2023-11-29,97.52999877929688,98.98999786376952,97.06999969482422,98.23999786376952,1258400.0,-0.009244246643035359,-1.35582994378576,0.5772370330856174,64.84959562084504,76.31086967145318,-0.38726014407440346,-2.3111537792899526,-5.224868277787905,0.9336432898602993,17.071279633917584,1.9199981689452983,3.6287811673637975,1.6944988250732393,-2.9203997389217022,6.309397389068181,-0.6129504569242386,4.001948107070717,-1.8808411558680405,15.333302815755209,-42.21325124823912,2.307449281997471,11,-0.30999755859375,-3.8699989318847656,-7.344501495361328,-5.996501922607422,9.84999847412108,2,0.10868449304616612,-1.051613982929897,98.44000244140624,1.0384640214093084,99.68000030517578,2.488431511710433,99.20999908447266,0.10868449304616612
1774,2023-11-30,100.02999877929688,100.12000274658205,97.13999938964844,97.37999725341795,2879000.0,0.025633138842309666,1.1060023993421917,-3.732401328161193,71.59175955969167,75.42099156274607,-2.3155777922012675,-4.318208793159641,-7.822886228245395,-1.7495944450381273,18.558592587402025,2.980003356933608,3.458468361731704,3.7409988403320256,-0.6328995420029173,8.114897222666968,1.5540496491645541,5.927948031499497,-3.5850895830168668,97.04905320559276,35.570995175242565,2.1869491911674714,11,-2.7849960327148295,-5.93499755859375,-10.964500427246094,-8.496501922607422,7.3800048828125,3,0.08057580382838037,-1.35582994378576,97.52999877929688,-1.051613982929897,98.44000244140624,1.0384640214093084,99.68000030517578,0.08057580382838037
1775,2023-12-01,100.91999816894531,101.06999969482422,99.5,99.87000274658205,1669600.0,0.00889732480765204,1.3259281027652348,0.39622445953687413,74.94536343526042,75.015206321362,-2.6677985917493032,-4.89112839711602,-8.72521180161715,-2.849534727970365,20.039566026966515,1.5699996948242188,3.3541999984429935,4.270498275756836,-0.38766678852415737,8.92866334003783,1.9414157436163464,6.5995808078973255,-3.8499984741210938,96.24996185302734,29.17449096135192,2.3290825321404944,12,-2.6399993896484375,-6.349998474121094,-12.381999969482422,-9.38650131225586,6.260002136230469,4,0.05588584514445594,1.1060023993421917,100.02999877929688,-1.35582994378576,97.52999877929688,-1.051613982929897,98.44000244140624,0.05588584514445594
1776,2023-12-04,102.45999908447266,102.71499633789062,100.56999969482422,100.56999969482422,1941100.0,0.015259620922201123,-1.269838450546168,1.800007266121732,73.97880390495683,74.25897093484468,-3.5355276269198725,-6.083840040036989,-10.205738377602714,-4.586904684713062,21.347937002239416,2.1449966430664062,3.4539466433617605,5.391999053955075,0.22579555138472074,10.55820255652543,2.808897302669905,7.9751008052402454,-5.319999694824219,95.48277404679816,26.95491301844133,2.5831017512851737,12,-2.612499237060547,-6.932502746582031,-13.383251190185547,-10.926502227783203,4.709999084472656,0,0.02410698070245676,1.3259281027652348,100.91999816894531,1.1060023993421917,100.02999877929688,-1.35582994378576,97.52999877929688,0.02410698070245676
1777,2023-12-05,100.62000274658205,102.41500091552734,100.2300033569336,102.19000244140624,1499300.0,-0.017958192019635222,1.1633675145884086,-0.8306879374792968,65.99192992896744,72.6782048518063,-1.3184113824319468,-3.9385697066145013,-8.328356582891743,-2.9678382724720933,22.76364871667494,2.2299957275390625,3.4258944617220948,3.2300025939941577,-1.980884345389697,8.440889533378012,0.6245591243022375,5.835446063686078,-2.365003967285176,62.88760253060908,-6.853974056404887,2.605443469691927,12,-0.7275047302246236,-4.727504730224624,-11.165754318237319,-9.086505889892592,6.529998779296861,1,0.04611408530105665,-1.269838450546168,102.45999908447266,1.3259281027652348,100.91999816894531,1.1060023993421917,100.02999877929688,0.04611408530105665
1778,2023-12-06,101.0,101.54499816894531,100.37999725341795,100.5999984741211,930400.0,0.0037765577722652655,-1.7737986031007293,-0.25477809148472397,71.80212307539682,72.18793594411316,-1.3969588747275878,-3.922694091839503,-8.609043161069977,-3.573429198037047,24.36778163838413,1.165000915527358,3.458243404878999,3.230999755859372,-1.865474558217059,8.327474069935803,0.6827625988211565,5.779236912897588,-1.8530017089843795,69.2377170102063,-5.457890467518865,2.5482371570382187,12,-1.1075019836425781,-5.107501983642578,-11.313251495361328,-9.466503143310547,7.319999694824219,2,0.04970293706006346,1.1633675145884086,100.62000274658205,-1.269838450546168,102.45999908447266,1.3259281027652348,100.91999816894531,0.04970293706006346
1779,2023-12-07,101.0,101.91500091552734,100.04000091552734,100.91000366210938,1615700.0,0.0,-1.049178277509568,0.22498998645787638,69.95483260141697,71.50855948615728,-1.1914759525200367,-3.5842923594834133,-8.476414092021585,-3.7859846935447763,25.722247453422288,1.875,3.3186486970203504,2.8994998931884766,-2.1281096008507916,7.927109387227745,0.3856951461688425,5.413304640208111,-1.1394020996093843,46.65635174515183,-29.751400796859038,2.513804747019631,12,-1.1075019836425781,-4.757503509521484,-11.288249969482422,-9.466503143310547,8.989997863769517,3,0.06316828963780163,-1.7737986031007293,101.0,1.1633675145884086,100.62000274658205,-1.269838450546168,102.45999908447266,0.06316828963780163
1780,2023-12-08,100.95999908447266,101.54000091552734,100.23999786376952,101.01000213623048,899200.0,-0.0003960486685875564,1.3423465530277252,-0.5556120718889338,69.51587947859245,70.68135142289353,-0.9802117980861169,-3.1879307099463574,-8.327627280825894,-3.9661989705841734,27.14991028415321,1.3000030517578267,3.148564976941387,2.529499053955078,-2.3278875239430192,7.3868856318531755,0.10080576500602945,4.958192342904127,1.7549972534179688,34.39251376858509,-43.046716383252885,2.428693288949047,12,-1.0675010681152344,-3.9975013732910156,-10.665750503540039,-9.426502227783203,8.77999877929686,4,0.06388673371757903,-1.049178277509568,101.0,-1.7737986031007293,101.0,1.1633675145884086,100.62000274658205,0.06388673371757903
1781,2023-12-11,102.61000061035156,102.83000183105469,100.83000183105469,101.22000122070312,1449700.0,0.016343121442566222,1.1857901626768725,-27.79829111991886,69.79010580497574,70.2689326011226,-2.426005094985868,-4.390432221309368,-9.856130950113652,-5.84358672077073,28.749410475817115,2.0,3.094762250044184,3.752500534057617,-0.991030282390696,8.49603135050593,1.3807351258334677,6.124265942281767,-2.3700027465820455,92.11465417524632,15.655468812922138,2.3717654082241557,12,-2.6599998474121094,-4.505001068115234,-11.743253707885742,-11.07650375366211,6.6299972534179545,0,0.04453756619862248,1.3423465530277252,100.95999908447266,-1.049178277509568,101.0,-1.7737986031007293,101.0,0.04453756619862248
1782,2023-12-12,103.54000091552734,103.7699966430664,102.66000366210938,103.26000213623048,1411400.0,0.00906344702898254,2.0000206202573407,0.2014380591689892,70.05944239665037,70.84780446510096,-2.8569283448233307,-4.9919844169544945,-10.643907107175579,-6.9927643309899,29.76670564106793,1.1599960327148438,3.055269973140753,4.3115009307861385,-0.6844817862883446,9.307483647860622,1.813509572248904,6.809492289323373,-3.3000030517578267,93.83388764118486,18.167469851612182,2.497991358537239,12,-3.085002899169922,-4.965003967285156,-12.043252944946289,-12.00650405883789,6.159996032714858,1,0.03505888759243381,1.1857901626768725,102.61000061035156,1.3423465530277252,100.95999908447266,-1.049178277509568,101.0,0.03505888759243381
1783,2023-12-13,106.06999969482422,106.29000091552734,103.08999633789062,103.37000274658205,1118600.0,0.024434988960073234,1.0382198723898475,9.642888283379186,73.55643474939393,71.06610170840122,-4.523866079619978,-7.0825578105410045,-12.914887135837546,-9.725142650587713,31.05019888967303,3.2000045776367188,3.033503473881524,6.3319995880126925,0.7319789870581133,11.932020188967272,3.53198928753541,9.132009888489975,-5.688801879882831,96.47998046875,22.49005913560876,2.8000103004772874,12,-3.174999237060547,-6.2350006103515625,-14.36825180053711,-14.536502838134766,3.4899978637695455,2,0.010181972604525136,2.0000206202573407,103.54000091552734,1.1857901626768725,102.61000061035156,1.3423465530277252,100.95999908447266,0.010181972604525136
1784,2023-12-14,104.37000274658205,106.37999725341795,104.3499984741211,106.0199966430664,1261600.0,-0.016027123155776923,-1.4023619487883108,-0.611109541275069,65.5234812818122,70.01922591357364,-2.3953997948402304,-4.881478289687493,-10.99865442651587,-8.116677826374499,32.29648023547838,2.029998779296861,3.1167860344280314,4.155002593994155,-1.3083204063590301,9.61832559434734,1.4233410938175695,6.88666409417074,-3.6342767456055043,67.2639298592667,-3.4424438511673117,2.7316615001765894,12,-1.1600036621093892,-4.368003845214858,-12.668254852294936,-12.836505889892592,1.4799957275390483,3,0.03784609412948914,1.0382198723898475,106.06999969482422,2.0000206202573407,103.54000091552734,1.1857901626768725,102.61000061035156,0.03784609412948914
1785,2023-12-15,104.33000183105469,104.4499969482422,103.02999877929688,103.7300033569336,1974000.0,-0.00038326065416016686,2.3809934695137205,-0.36363678399023747,64.36072580588159,68.95055056923194,-2.0348026467850673,-4.386697267057087,-10.97247162712057,-8.117637362698758,33.469048649148014,1.4199981689453267,3.4200521626294176,3.6835014343261747,-1.6397672912844712,9.00677015993682,1.0218670715208447,6.345135797131505,-3.1427341298828395,63.06311507748325,-4.807774109107264,2.661634362805324,12,-1.1200027465820312,-4.285003662109375,-12.498254776000977,-12.796504974365234,0.7099990844726562,4,0.054250895556201106,-1.4023619487883108,104.37000274658205,1.0382198723898475,106.06999969482422,2.0000206202573407,103.54000091552734,0.054250895556201106
1786,2023-12-18,107.25,107.45999908447266,104.26000213623048,104.47000122070312,1540400.0,0.027988096594436573,-1.0000000000000089,4.633343082028915,74.65025172312515,69.91258632413836,-4.6979213604610095,-6.751037231293594,-13.734663915026957,-11.069057637790493,34.864890104796096,3.1999969482421733,3.4890296057000825,6.030999755859369,0.44597841332058863,11.61602109839815,3.238489084589986,8.823510427128753,-5.647313934648466,95.6250149011754,24.106883166629615,2.79251067126939,12,-3.5,-6.665000915527344,-15.23575210571289,-15.716503143310547,-3.059997558593764,0,0.02321676329855027,2.3809934695137205,104.33000183105469,-1.4023619487883108,104.37000274658205,1.0382198723898475,106.06999969482422,0.02321676329855027
1787,2023-12-19,105.91999816894531,108.56500244140624,105.7699966430664,107.23999786376952,1668700.0,-0.012400949473703404,-2.450618592143603,-0.47482024260386996,72.93603736861297,70.03857680116238,-2.835205030317155,-5.000896637008424,-12.234233988012932,-9.776614832192394,35.997763110386835,2.7950057983398295,3.409108866972133,4.271498107910162,-1.375110042339216,9.91810625815954,1.4481940327854659,7.094802183034858,-3.731580801681673,52.2131432257639,-25.320939377164336,2.82330407512469,12,-1.6174964904785156,-4.782497406005859,-14.898750305175781,-14.38650131225586,-0.9899978637695312,1,0.031344408536796875,-1.0000000000000089,107.25,2.3809934695137205,104.33000183105469,-1.4023619487883108,104.37000274658205,0.031344408536796875
1788,2023-12-20,103.41000366210938,105.4800033569336,103.12000274658205,105.11000061035156,1489000.0,-0.023697078457577292,-1.0701770823573638,1.2878767736901564,59.23499217882314,68.84748342087417,0.058780975175380945,-2.18802435190608,-9.69777723989769,-7.343905160494884,36.40158779828954,2.799995422363267,3.1905873221319325,1.4980033874511776,-3.9475074210392904,6.9435141959416455,-1.2247520167940564,4.2207587916964115,-0.4563960859486258,6.865485661985671,-65.38280926873828,2.722755404245231,12,0.9924964904785014,-1.9425010681152344,-11.8487548828125,-11.876506805419922,0.09999847412110796,2,0.06082577181493276,-2.450618592143603,105.91999816894531,-1.0000000000000089,107.25,2.3809934695137205,104.33000183105469,0.06082577181493276
1789,2023-12-21,103.95999908447266,104.61000061035156,103.12999725341795,104.02999877929688,1005700.0,0.005318590106237586,1.4065029556069926,0.041176364990889586,58.46326184097118,67.61941479447181,-0.030377558661101034,-2.4650999137328995,-10.068335842848796,-7.961426958563237,36.70554161756749,1.480003356933608,3.2300895629532533,1.7944988250732479,-3.5293523288093382,7.118349978955834,-0.8674267518680523,4.456424402014548,4.6050033569335795,16.802162418468267,-50.24507659800497,2.661925576941294,12,0.7375030517578125,-2.4924964904785156,-12.038749694824219,-12.426502227783203,-1.5199966430664205,3,0.05386685767062027,-1.0701770823573638,103.41000366210938,-2.450618592143603,105.91999816894531,-1.0000000000000089,107.25,0.05386685767062027
1790,2023-12-22,104.6999969482422,106.05999755859376,103.86000061035156,104.22000122070312,889900.0,0.007118101868856863,-2.666670905229987,-6.857111716621456,56.526807614997956,66.14571499558538,-0.2056968341202463,-2.9225532590080405,-10.367077008429533,-8.753198742344395,37.09040983296461,2.1999969482422017,3.1899546531665237,2.2599967956543168,-2.9878155848546726,7.507809176163306,-0.363909394600185,4.8839029859088186,3.7563053894042753,29.017342336346474,-33.01060132745458,2.623906190254497,12,0.9125061035156108,-3.232494354248061,-12.236248016357436,-13.166500091552749,0.7400054931640341,4,0.010983778026730784,1.4065029556069926,103.95999908447266,-1.0701770823573638,103.41000366210938,-2.450618592143603,105.91999816894531,0.010983778026730784
1791,2023-12-26,106.51000213623048,106.66999816894531,104.19000244140624,104.33000183105469,1027900.0,0.017287538116004475,-1.01625743943777,4.541707728009559,67.1920693442458,65.82711798976264,-1.5693419218935816,-4.421319417547167,-11.676036494188807,-10.601784874701039,37.32160161753952,2.4799957275390767,3.2711329951518593,3.7285018920898523,-1.650358502736296,9.107362286916,1.0390716946767782,6.417932089502926,1.8397740997314287,62.2589454480749,0.32570842271962874,2.6894301974130763,12,-0.7125015258789205,-5.042499542236342,-14.046253204345717,-14.97650527954103,-0.4100036621093892,1,-0.01380153216805824,-2.666670905229987,104.6999969482422,1.4065029556069926,103.95999908447266,-1.0701770823573638,103.41000366210938,-0.01380153216805824
1792,2023-12-27,107.51000213623048,107.9000015258789,106.3479995727539,106.58999633789062,1080200.0,0.009388789596689318,-1.2108300502649096,0.42202094933453166,68.33804206871446,65.24729658079826,-2.1757817800663304,-4.961348540695084,-12.200107562900897,-11.630631472666366,37.93500547061738,1.552001953125,3.4215463678111746,4.275001907348653,-1.0920426228331337,9.642046437530439,1.5914796422577666,6.958524172439539,0.7353785200805447,91.84101486934286,29.55811783614446,2.6835222650908914,12,-1.7125015258789205,-5.4825019836426065,-15.046253204345717,-15.97650527954103,-3.3800048828125284,2,-0.030880844840997512,-1.01625743943777,106.51000213623048,-2.666670905229987,104.6999969482422,1.4065029556069926,103.95999908447266,-0.030880844840997512
1793,2023-12-28,108.12999725341795,108.62000274658205,107.41000366210938,107.41000366210938,912100.0,0.005766859872273544,-2.3611384853398154,0.7825967973330183,69.40664700549173,65.67875943898488,-2.763441829973047,-5.003007893453329,-12.40033694642787,-12.29468263199034,39.31644957478209,1.2099990844726705,3.4878748622895444,4.364997100830067,-0.7158337293934807,9.445827931053614,1.824581685718286,6.905412515941848,-5.0,91.07459011153588,25.707338544035025,2.540415415111775,12,-2.3049964904785014,-5.329994201660142,-15.083997726440415,-16.5965003967285,-7.06999969482419,3,-0.02959397974220357,-1.2108300502649096,107.51000213623048,-1.01625743943777,106.51000213623048,-2.666670905229987,104.6999969482422,-0.02959397974220357
1794,2023-12-29,108.08999633789062,108.77999877929688,107.9800033569336,108.1500015258789,925600.0,-0.0003699335664790748,-4.714433635793891,-0.08334128069004414,69.40664700549178,66.23941735005268,-2.391789324020081,-4.562113620159934,-11.920129883841824,-12.256625664164204,40.42309273951717,0.7999954223632812,3.4993459641887057,3.9219963073730497,-1.1899644423647118,9.033957057110811,1.366015932504169,6.4779766822419305,-4.850198974609384,85.97555491460346,16.000752084420697,2.5559803748688785,12,-2.139995574951172,-5.164997100830078,-14.202495574951172,-16.556499481201172,-7.899993896484389,4,-0.04237204511824599,-2.3611384853398154,108.12999725341795,-1.2108300502649096,107.51000213623048,-1.01625743943777,106.51000213623048,-0.04237204511824599
1795,2024-01-02,106.55999755859376,108.15499877929688,105.8499984741211,107.66999816894531,2698000.0,-0.014154860127056246,1.216344496203646,18.498410680228623,60.821918495423674,64.70293588030806,-0.5723931247178768,-2.727769737981575,-9.989575954569801,-10.720083302537503,40.880099622193164,2.3050003051757812,3.1772452534143554,2.1099975585937614,-2.868045478655759,7.088040595843282,-0.3790239600310059,4.599019077218529,-3.098592138671904,51.633921744623315,-14.89838342455294,2.48902151862476,1,-0.6099967956543111,-3.6349983215332173,-12.21999549865724,-15.026500701904311,-5.68000030517581,1,-0.0386636187273004,-4.714433635793891,108.08999633789062,-2.3611384853398154,108.12999725341795,-1.2108300502649096,107.51000213623048,-0.0386636187273004
1796,2024-01-03,104.93000030517578,107.22000122070312,103.75,106.97000122070312,3212100.0,-0.015296521122025175,1.7322834409157672,1.837837652072331,53.66754810750572,62.561992629073934,0.7754506916060535,-0.9520504067976958,-7.970028130269611,-9.07155834692584,40.54633898855838,3.470001220703125,3.062685892868174,0.3565002441406193,-4.535482146648789,5.248482634930028,-2.089490951254092,2.8024914395353306,-1.2558511508789252,23.459256293114432,-37.982938230744764,2.445991195394706,1,1.0200004577636719,-2.0050010681152344,-10.480001449584961,-13.396503448486328,-4.099998474121094,2,0.0048604034570396415,1.216344496203646,106.55999755859376,-4.714433635793891,108.08999633789062,-2.3611384853398154,108.12999725341795,0.0048604034570396415
1797,2024-01-04,105.26000213623048,111.875,105.0199966430664,106.81999969482422,5531500.0,0.003144971219812609,-5.720563376067736,0.7647043423950982,47.582094637373444,61.26722623557953,0.38217250882581766,-0.9661465431118614,-7.887974478441365,-9.361605199010384,40.81175413670148,6.944999694824219,2.9952175677854598,0.45450210571290484,-4.074683948688673,4.9836881601144825,-1.810090921487884,2.7190951329136936,-1.510002136230483,18.584641676682867,-36.83819044605407,2.2645930272007853,1,2.2424964904785014,-0.7875022888183736,-10.082502365112319,-13.72650527954103,-4.1200027465820455,3,0.007980204454142603,1.7322834409157672,104.93000030517578,1.216344496203646,106.55999755859376,-4.714433635793891,108.08999633789062,0.007980204454142603
1798,2024-01-05,106.0199966430664,108.0,104.83000183105469,104.83000183105469,2436800.0,0.007220164273342045,-4.327751242186248,-0.7628183810008285,55.218202858154825,60.906664126377706,0.03502289368128686,-1.4026890074294158,-8.27081212911581,-10.083525938283373,41.06185705877887,3.1699981689453125,2.4576600165886333,0.9634967803955021,-3.220995975706529,5.147989536497533,-1.1287495976555135,3.055743158446518,-2.2699966430664062,27.93842022235577,-24.913113335241636,2.0922463780510174,1,1.7925033569335938,-1.5474967956542969,-10.842496871948242,-14.486499786376953,-2.4199981689453125,4,-0.017826819934841587,-5.720563376067736,105.26000213623048,1.7322834409157672,104.93000030517578,1.216344496203646,106.55999755859376,-0.017826819934841587
1799,2024-01-08,107.37999725341795,107.94000244140624,105.75,106.18000030517578,1604400.0,0.012827774508710865,-1.126218482415322,1.0084051931399143,58.902506211972664,61.17063063715268,-0.8815364052591832,-2.3823535436899874,-9.23072105024248,-11.377837676125424,41.21514331746839,2.190002441406236,2.056386556092434,2.0044975280761577,-1.8365723328695651,5.8455673890218804,0.08396259760328917,3.925032458549026,-3.1424972534179574,44.67688927283636,-6.598620421647404,1.9205349304728625,1,0.43250274658204546,-2.872497558593736,-11.939996719360337,-15.846500396728501,-4.529998779296861,0,-0.058856396502869335,-4.327751242186248,106.0199966430664,-5.720563376067736,105.26000213623048,1.7322834409157672,104.93000030517578,-0.058856396502869335
1800,2024-01-09,107.41000366210938,107.69000244140624,106.27999877929688,106.5199966430664,1122700.0,0.00027944132481771966,-1.0583953800488741,0.7416744020446917,50.56181099662249,59.32282415408341,-0.5438988317583124,-2.0072799722282184,-8.851070970413204,-11.319758213685617,41.37671335604974,1.4100036621093608,2.159915871329929,1.7120037078857422,-1.617072863012453,5.041080278783937,0.047465422436644644,3.3765419933348397,-2.714253662109371,45.04619891826923,-0.5938099996305439,1.6645382854490995,1,0.402496337890625,-1.722503662109375,-11.740001678466797,-15.876506805419922,-3.8900070190429688,1,-0.06721907619904599,-1.126218482415322,107.37999725341795,-4.327751242186248,106.0199966430664,-5.720563376067736,105.26000213623048,-0.06721907619904599
1801,2024-01-10,107.18000030517578,108.18000030517578,106.41000366210938,107.52999877929688,990900.0,-0.0021413588035723574,1.145448492386796,-0.39325361107539325,54.79453168319994,57.817989666804024,-0.23340681168312472,-1.4939444835461444,-8.208861297613737,-10.980556552348276,41.20391217357083,1.7699966430664062,2.2618938863520555,1.2535003662109432,-1.799001855098581,4.306002587520467,-0.27275074444382597,2.7797514768657123,-2.0534953051757725,33.35697778432362,-10.978521147364916,1.5262511106547652,1,0.6324996948242188,-1.2224998474121094,-10.755001068115234,-15.646503448486328,-5.9499969482421875,2,-0.05877965136984231,-1.0583953800488741,107.41000366210938,-1.126218482415322,107.37999725341795,-4.327751242186248,106.0199966430664,-0.05877965136984231
1802,2024-01-11,107.16999816894531,107.79000091552734,105.7300033569336,107.38999938964844,995200.0,-9.332091996627767e-05,3.0391939802833337,0.6285776566757493,67.66914813216067,57.62493423643391,-0.3092244766939132,-1.262792337775963,-7.798902519758258,-10.883617693410969,40.63752909478612,2.05999755859375,2.3790235660300283,1.0619983673095703,-1.819940777335475,3.9439375119546156,-0.37897120501295944,2.5029679396321,-1.6385834689452992,69.85066876797748,19.917252123139626,1.4409695723225246,1,0.6425018310546875,-1.2124977111816406,-9.482500076293945,-15.185001373291016,-5.0099945068359375,3,-0.05915831339192623,1.145448492386796,107.18000030517578,-1.0583953800488741,107.41000366210938,-1.126218482415322,107.37999725341795,-0.05915831339192623
1803,2024-01-12,107.1500015258789,108.11000061035156,106.6500015258789,107.61499786376952,744200.0,-0.0001865880694975619,1.0068690682187615,2.1136079900124196,65.77647007330562,57.22158124396878,-0.49490363803747073,-1.2203016032476484,-7.379962182780758,-10.771766515584815,39.46683746906206,1.4599990844726562,2.1410955344024103,0.9880016326904268,-1.931171871331827,3.907175136712681,-0.47158511932070724,2.447588384701561,-1.4199981689453125,57.95918113139391,3.676468560130097,1.45958675201113,1,0.6624984741210938,-1.1925010681152344,-9.257503509521484,-15.16500473022461,-5.310005187988281,4,-0.05608961316513772,3.0391939802833337,107.16999816894531,1.145448492386796,107.18000030517578,-1.0583953800488741,107.41000366210938,-0.05608961316513772
1804,2024-01-16,108.31999969482422,108.33999633789062,106.9499969482422,106.9499969482422,1037100.0,0.010919254804329093,-1.0291921211345156,-2.9462656690950255,67.17268705949118,57.92722219553184,-1.820265095654534,-2.191565680397332,-8.166591682699348,-11.870595647351266,38.23637531527982,1.3899993896484233,1.8079548171920266,1.9604999542236357,-0.982576195948738,4.903576104396009,0.4889618791374488,3.4320380293098225,-2.589996337890625,99.23384303282403,40.030365523446555,1.47153807508619,1,-0.5074996948242188,-2.362499237060547,-10.427501678466797,-16.335002899169922,-4.559997558593736,1,-0.04357460518834044,1.0068690682187615,107.1500015258789,3.0391939802833337,107.16999816894531,1.145448492386796,107.18000030517578,-0.04357460518834044
1805,2024-01-17,109.98999786376952,110.12999725341795,107.69000244140624,107.70999908447266,1619400.0,0.015417265266342906,-1.1034509974151792,1.664229349163838,66.73075850898064,59.37869001791795,-3.2995320143059956,-3.6003831809051974,-9.514565709535574,-13.465058893592044,37.99264229332363,2.4399948120117188,1.4147160123794293,3.3474983215331946,0.14871766815249998,6.546278974913889,1.7481079948428402,4.946888648223549,-3.891294708251934,96.81819127612204,36.43141912935342,1.5993903266903502,1,-1.6374969482421733,-3.9324989318847514,-11.922500610351548,-18.00500106811522,-7.3199996948242045,2,-0.06491498798365125,-1.0291921211345156,108.31999969482422,1.0068690682187615,107.1500015258789,3.0391939802833337,107.16999816894531,-0.06491498798365125
1806,2024-01-18,109.73999786376952,110.13999938964844,108.63999938964844,110.01000213623048,1396200.0,-0.0022729339472271626,4.66039039557782,-0.11842298992117609,61.55438931599461,60.93116720443141,-2.565243920317087,-3.3247349636044845,-8.95105747052331,-13.125201704456188,37.0317570876475,1.5,1.0008596243694683,2.9729984283447095,-0.5068192771874322,6.452816133876851,1.2330895755786315,4.7129072811107875,-3.294716897582987,90.92966245521372,33.0955871124616,1.739908852766072,1,-2.2549972534179545,-3.3874969482421733,-11.312499999999986,-17.75500106811522,-7.689994812011719,3,-0.05667943632024286,-1.1034509974151792,109.98999786376952,-1.0291921211345156,108.31999969482422,1.0068690682187615,107.1500015258789,-0.05667943632024286
1807,2024-01-19,109.23999786376952,110.61000061035156,108.16999816894531,110.41999816894531,1235800.0,-0.004556223890405886,2.1281978549735174,4.370302345294874,55.823718533747076,60.998446723941655,-1.6106917073523306,-2.70177748983825,-8.139796955246666,-12.547558708433527,35.798045782990776,2.44000244140625,0.878823113816324,2.3069984436035043,-1.316479492687364,5.9304763798943725,0.49525947545807014,4.118737411748938,-2.4689337555541755,65.40396304751961,11.288193130370132,1.8117389681454308,1,-1.069995880126939,-1.9724960327148295,-10.212497711181626,-17.19749832153319,-8.419998168945298,4,-0.07332474060302518,4.66039039557782,109.73999786376952,-1.1034509974151792,109.98999786376952,-1.0291921211345156,108.31999969482422,-0.07332474060302518
1808,2024-01-22,109.6999969482422,110.0199966430664,108.30500030517578,109.2699966430664,1262400.0,0.004210903455402315,2.205601545844118,-0.3644069440403529,58.09045780981874,60.90821912370233,-1.6693350618143086,-2.810479331520966,-8.252271888437832,-12.927409789378117,35.98067673525176,1.714996337890625,1.064634453926402,2.452497863769551,-0.9697863570197285,5.874782084558831,0.7413557533749042,4.163639974164198,-2.622696686519774,75.13653684201779,24.015992111161083,1.7111421103946403,1,-1.5299949645996236,-2.247497558593764,-10.184999465942397,-17.187500000000014,-8.719993591308608,0,-0.06873284864073681,2.1281978549735174,109.23999786376952,4.66039039557782,109.73999786376952,-1.1034509974151792,109.98999786376952,-0.06873284864073681
1809,2024-01-23,109.55999755859376,110.45999908447266,108.95999908447266,109.98999786376952,846700.0,-0.001276202311240593,1.1897766318239786,-0.9999999999999009,67.52336948383916,62.792836733393074,-1.3271462608628752,-2.3499123143203207,-7.78983613009656,-12.711893173389242,36.21916468203137,1.5,1.3901950289248077,2.032498550415056,-1.1663213936680847,5.231318494498197,0.4330885783734857,3.6319085224566265,-2.194835312574682,64.0409688292014,12.448950893765812,1.5994099720415702,1,-1.389995574951186,-2.1074981689453267,-8.1949977874756,-15.787498474121108,-7.349998474121108,1,-0.07046368558537441,2.205601545844118,109.6999969482422,2.1281978549735174,109.23999786376952,4.66039039557782,109.73999786376952,-0.07046368558537441
1810,2024-01-24,105.8499984741211,109.41000366210938,105.79000091552734,109.33999633789062,1334600.0,-0.03386271601994628,-1.0055455873060155,8.116268341584256,54.323299914097596,62.74047764793726,2.3895852565448052,1.5290548866091314,-3.7935408029152597,-8.961554118680382,35.453230011927005,3.7699966430664205,1.4396645253876272,-1.7350006103515625,-4.756232421942272,1.286231201239147,-3.24561651614691,-0.22438470455621484,6.025001525878906,1.2447627052378487,-51.67906488688021,1.510615905795352,1,2.3200035095214844,1.6025009155273438,-4.243999481201172,-12.032501220703125,-3.7999954223632955,2,-0.019744887746990236,1.1897766318239786,109.55999755859376,2.205601545844118,109.6999969482422,2.1281978549735174,109.23999786376952,-0.019744887746990236
1811,2024-01-25,105.04000091552734,106.86000061035156,102.4499969482422,106.13999938964844,2119000.0,-0.007652315259992992,2.4724425768120444,0.31518600212923636,49.01078544376743,60.66732623811579,3.2006870761910022,2.343425644735362,-2.6914074090494466,-8.112483471373508,34.04325712794276,4.410003662109361,1.2820012689073792,-2.4714981079101506,-5.669214396426668,0.7262181806063666,-4.070356252168409,-0.872639963651892,6.713299102783196,31.740230452490092,-24.47276788866162,1.598858144258256,1,1.4899978637695312,2.12249755859375,-3.4125022888183594,-11.222503662109375,-2.8000030517578267,3,-0.022562859157702952,-1.0055455873060155,105.8499984741211,1.1897766318239786,109.55999755859376,2.205601545844118,109.6999969482422,-0.022562859157702952
1812,2024-01-26,104.19000244140624,105.54499816894531,102.88999938964844,105.37999725341795,1941400.0,-0.008092140772206102,2.4934271617083206,1.0818149661185055,41.83767015558927,58.00745958059174,4.004651167564816,3.0903910651701523,-1.61921478474639,-7.225882123187546,32.27415409892294,2.654998779296875,1.2733178635553486,-3.1554965972900533,-6.681395283742418,0.37040208916231165,-4.918445940516236,-1.3925472540638708,7.191165454101565,21.722909227373677,-36.49413974164108,1.7629493432261834,1,2.339996337890639,2.972496032714858,-2.0225028991699077,-9.832504272460923,-1.0400009155273295,4,-0.02053939283523787,2.4724425768120444,105.04000091552734,-1.0055455873060155,105.8499984741211,1.1897766318239786,109.55999755859376,-0.02053939283523787
1813,2024-01-29,104.93000030517578,105.58999633789062,104.29000091552734,104.7300033569336,1218800.0,0.007102388390725967,-1.407394848754574,-0.16806539509536786,38.432493883514596,54.81410478326101,3.2593890209881806,2.2117637332976017,-2.1161012183078327,-7.917896288581076,30.244034205143144,1.3999938964843892,1.2270474834883487,-2.2554988861083984,-5.919233391777681,1.4082356195608838,-4.08736613894304,-0.4236316332737573,6.093920752441392,30.961332029065865,-27.771799039504096,1.831867252834644,1,1.5999984741210938,2.2324981689453125,-2.2099990844726562,-10.020000457763672,-2.4899978637695455,0,-0.03916897549221521,2.4934271617083206,104.19000244140624,2.4724425768120444,105.04000091552734,-1.0055455873060155,105.8499984741211,-0.03916897549221521
1814,2024-01-30,103.51000213623048,105.48999786376952,103.26000213623048,105.06999969482422,1408600.0,-0.01353281392180894,-1.1650469615715113,-7.800106813153206,33.72284891300137,51.14655927259664,4.386638158368456,3.4478187661259483,-0.4306300213152241,-6.455608815876957,28.217705727259144,2.229995727539034,0.9830749555535334,-3.4464973449706946,-7.430712546759366,0.5377178568179772,-5.438604945865023,-1.4543897440763658,7.170961957011684,15.2299449061783,-43.365900865236384,1.9921076008943341,1,3.019996643066392,3.652496337890611,-0.5750007629394673,-8.600002288818374,-3.779998779296889,1,-0.024442070593015064,-1.407394848754574,104.93000030517578,2.4934271617083206,104.19000244140624,2.4724425768120444,105.04000091552734,-0.024442070593015064
1815,2024-01-31,102.44000244140624,103.61000061035156,101.80999755859376,103.44000244140624,2725700.0,-0.010337162329646321,1.6865790612402143,0.6410266442349133,31.513246418435358,47.80865450620117,4.775208784035897,4.419945730547639,0.8698358564251407,-5.375458181892313,27.48594964851769,1.8000030517577983,0.733113319150263,-4.310497283935561,-8.77778599245103,0.15679142457990736,-6.544141638193295,-2.076852929677827,7.9117229660359385,12.475336675156667,-47.27598467284632,2.233644354257737,1,3.7699966430664205,4.402496337890639,0.6424999237060689,-7.530002593994126,-1.25,2,-0.002245249428465601,-1.1650469615715113,103.51000213623048,-1.407394848754574,104.93000030517578,2.4934271617083206,104.19000244140624,-0.002245249428465601
1816,2024-02-01,105.44000244140624,105.5,102.30500030517578,102.66000366210938,2020100.0,0.029285434678859357,1.2034527029160134,-2.779998779296861,44.52878664019618,46.553662073584405,1.2305109801947367,1.5390191721472206,-1.8633099739861478,-8.348078745938565,27.44775640718609,3.1949996948242188,0.42028334743541507,-1.3359973907470817,-5.765191324975348,3.0931965434811843,-3.5505943578612147,0.8785995763670513,4.399219295105027,96.03190621896735,36.006598672950005,2.2145969671141357,2,0.6949958801269673,1.4024963378906392,-1.8999996185302592,-10.530002593994126,-3.240005493164034,3,-0.032150979809890345,1.6865790612402143,102.44000244140624,-1.1650469615715113,103.51000213623048,-1.407394848754574,104.93000030517578,-0.032150979809890345
1817,2024-02-02,106.0999984741211,106.9000015258789,104.98500061035156,106.0199966430664,1496900.0,0.006259446295836524,1.2797522275002045,0.02877764970635066,46.80849780996713,45.30011096248978,0.08746302224679425,0.9962589094340899,-2.2926046505787667,-8.984882400260346,26.24725230744207,1.9150009155273438,-0.024671668268467783,-0.718001174926755,-5.102370635393669,3.666368285540159,-2.910185905160205,1.4741835553066949,3.2574698117151257,84.28285995650195,23.00494299085252,2.192184730233457,2,0.034999847412109375,0.7425003051757812,-2.467496871948242,-11.189998626708984,-3.0,4,-0.03638077913161397,1.2034527029160134,105.44000244140624,1.6865790612402143,102.44000244140624,-1.1650469615715113,103.51000213623048,-0.03638077913161397
1818,2024-02-05,104.12999725341795,105.98999786376952,103.77999877929688,105.68000030517578,1493000.0,-0.01856740102766019,1.0368672343597416,-19.374594697692338,37.855054644204564,42.003631535863725,1.3234440541924783,2.969662278686755,-0.1361497352378649,-6.982151588304291,24.99849000527972,2.3199996948242188,-0.46340978804278166,-2.593502426147481,-7.129156435383493,1.9421515830885312,-4.861329430765494,-0.3256754215294677,4.7746227887837165,45.57952625843649,-10.447068356138516,2.267827004618009,2,1.480003356933608,2.7125015258789205,-0.21749687194822798,-9.219997406005845,-1.1899948120117188,0,-0.0094112720002677,1.2797522275002045,106.0999984741211,1.2034527029160134,105.44000244140624,1.6865790612402143,102.44000244140624,-0.0094112720002677
1819,2024-02-06,101.05999755859376,104.3499984741211,100.69000244140624,104.02999877929688,1567300.0,-0.02948237564390621,1.027698290255096,1.9161260471938382,26.05896278611803,38.863149632754876,3.4206372470082727,5.841398252738642,3.064295819997085,-3.9204135297039926,24.05404220579818,3.659996032714858,-0.9177098667859696,-5.34750213623046,-10.525693133851703,-0.16931113860921698,-7.936597635041082,-2.7584066374198386,7.418945134591439,5.958054295251913,-43.05354653068541,2.589095498810623,2,2.735004425048814,5.222503662109361,3.2525043487548686,-5.109996795654311,0.2700042724609233,1,0.01365530295023376,1.0368672343597416,104.12999725341795,1.2797522275002045,106.0999984741211,1.2034527029160134,105.44000244140624,0.01365530295023376
1820,2024-02-07,100.19000244140624,101.73999786376952,99.2760009765625,101.12999725341795,1767800.0,-0.00860869917083773,1.2814827896790926,0.3164964396173503,25.220538017345447,36.21978880759688,3.8032855028644974,6.474717252594246,4.047000764470184,-3.075319268238829,23.205051465442345,2.463996887207017,-1.5175331102605298,-5.856497192382832,-11.703866939322282,-0.009127445443382953,-8.780182065852557,-2.9328123189131077,7.665825031636643,11.988475852427479,-30.410419718627658,2.923684873469722,2,2.8979988098144673,5.385498046875014,4.247497558593764,-3.4900016784667827,1.8699951171875284,2,-0.004591267324717929,1.027698290255096,101.05999755859376,1.0368672343597416,104.12999725341795,1.2797522275002045,106.0999984741211,-0.004591267324717929
1821,2024-02-08,100.87999725341795,102.13999938964844,100.0,100.22000122070312,1263200.0,0.0068868629124472225,-2.8909133785086594,-0.7021273141947952,28.520013267164913,34.740049153327504,2.7503682641098806,5.574341491305674,3.4649055499530874,-3.7829426559971324,22.124521157582535,2.1399993896484375,-2.245884732893259,-4.8515022277832145,-11.106338717707104,1.4033342621406746,-7.978920472745159,-1.72408398282127,6.117847569976888,21.03877441351017,-17.6879788015204,3.1274182449619468,2,2.2080039978027486,4.6955032348632955,3.5575027465820455,-3.714996337890611,1.980003356933608,3,0.003073009480853983,1.2814827896790926,100.19000244140624,1.027698290255096,101.05999755859376,1.0368672343597416,104.12999725341795,0.003073009480853983
1822,2024-02-09,100.83000183105469,101.16999816894531,99.55999755859376,100.76000213623048,905300.0,-0.0004955930186801849,3.293378635443438,0.10606078120843787,26.719139354996898,33.438565316825546,2.5408193672858914,5.401968489942533,3.664419227890903,-3.74322163034077,21.387201133905283,1.6100006103515483,-2.623244917664948,-4.584497833251959,-11.166447244706916,1.9974515782029982,-7.875472538979437,-1.2935231275244803,5.395658607656927,23.14568923100354,-10.52208583067831,3.290974705727481,2,2.2579994201660156,4.7454986572265625,3.6074981689453125,-3.6650009155273438,2.9599990844726562,4,0.01358717735107251,-2.8909133785086594,100.87999725341795,1.2814827896790926,100.19000244140624,1.027698290255096,101.05999755859376,0.01358717735107251
1823,2024-02-12,101.13999938964844,101.88999938964844,100.1999969482422,100.5,883300.0,0.0030744575321257628,-1.7257983141574258,9.142888283380604,28.095704985709787,32.81332710268203,1.8290134560623983,4.868227245796206,3.5399614923787226,-4.032096366296585,20.40676584312735,1.6900024414062358,-2.893549581098654,-3.9740001678466825,-10.767699344114149,2.819699008420784,-7.370849755980416,-0.5771505797129493,4.3906951028482695,36.73628956227944,6.625052818841894,3.3968495881337306,2,1.9480018615722656,3.8030014038085938,4.847499847412109,-2.1025009155273438,2.0400009155273438,0,0.01937906956991009,3.293378635443438,100.83000183105469,-2.8909133785086594,100.87999725341795,1.2814827896790926,100.19000244140624,0.01937906956991009
1824,2024-02-13,103.5999984741211,103.80999755859376,100.7300033569336,100.7300033569336,2282800.0,0.024322712075519615,-1.1463410743907205,4.484371647235534,43.73955573670269,34.171805915822844,-0.6893719613238574,2.1465410635937303,1.2173182617521832,-6.47066416301405,19.025830532566673,3.0799942016601705,-2.959041089305373,-1.27800102233887,-7.9292058548234365,5.3732038101456965,-4.603603438581146,2.047601393903406,1.3052266667821897,95.36834488793131,59.060825673903686,3.325602416242282,2,-0.5119972229003906,1.3430023193359375,2.542501449584961,-4.5625,-0.8600006103515767,1,-0.006370618170228326,-1.7257983141574258,101.13999938964844,3.293378635443438,100.83000183105469,-2.8909133785086594,100.87999725341795,-0.006370618170228326
1825,2024-02-14,102.8499984741211,104.04000091552734,101.1999969482422,103.5999984741211,1509400.0,-0.007239382346007961,2.4846570059162563,-0.2613244864106163,43.886081169041425,34.100394196805645,0.13958043160587863,2.46034693659405,2.0700993001261736,-5.665055454526652,17.047016112599245,2.840003967285142,-3.0728606219813486,-1.6710010528564396,-7.921294156929946,4.579292051217067,-4.796147604893193,1.4541454991803135,1.4923042503481128,73.43746540804449,35.042280590121784,3.125146552036754,2,0.23800277709960938,2.0930023193359375,3.3100013732910156,-3.2874984741210938,0.31999969482421875,2,-0.014778771663753298,-1.1463410743907205,103.5999984741211,-1.7257983141574258,101.13999938964844,3.293378635443438,100.83000183105469,-0.014778771663753298
1826,2024-02-15,103.5199966430664,103.7300033569336,102.12999725341795,103.4800033569336,1228800.0,0.006514323567188951,5.956446744286392,-0.053324381510416664,48.11052784905399,34.24506420114864,-0.9291188630229783,1.370748250981194,1.4631403011677264,-6.24815954299936,14.958627479868442,1.6000061035156392,-2.9830159593241774,-0.6900028228759822,-6.4463525587364785,5.066346912984514,-3.5681776908062375,2.188172045054273,0.5200042724609375,88.39277047290285,45.91042398390601,2.8781748679302512,2,-0.8869972229003906,1.423004150390625,3.2300033569335938,-3.547496795654297,-0.8699951171875,3,-0.014103546482006513,2.4846570059162563,102.8499984741211,-1.1463410743907205,103.5999984741211,-1.7257983141574258,101.13999938964844,-0.014103546482006513
1827,2024-02-16,101.2300033569336,103.4499969482422,100.66999816894531,103.4499969482422,2034200.0,-0.022121265073342666,1.5045106347880581,-55.50915681037807,40.404556433869516,34.52834217777807,0.6676258545619049,3.193623138374747,3.850180223116496,-3.884664199711395,12.947844593485957,2.8499984741210938,-2.8127709259983504,-2.579496383666992,-7.964962461623742,2.8059696942897574,-5.272229422645367,0.1132366553113826,2.80999755859375,26.823055847507366,-16.409551509763585,2.692733038978375,2,0.5829963684082031,3.7129974365234375,5.654996871948242,-1.2575035095214844,4.3699951171875,4,0.016101918397361414,5.956446744286392,103.5199966430664,2.4846570059162563,102.8499984741211,-1.1463410743907205,103.5999984741211,0.016101918397361414
1828,2024-02-20,102.16000366210938,103.4499969482422,100.8000030517578,101.33999633789062,1499900.0,0.009187002611237949,-1.7894762203054861,-0.36937373487433567,46.407662051802795,36.78930876285416,-0.6383327692430072,1.7600195389244249,3.017783808483898,-4.706906118064396,10.828396501341036,2.6499938964844034,-3.042992098896775,-1.2724964141845732,-5.927900024634127,3.3829071962649806,-3.60019821940935,1.0552053910402037,1.5699996948242188,44.21377681888466,-2.45518760817135,2.3277018052247787,2,-0.5020027160644531,2.7829971313476562,4.724996566772461,-2.0525054931640625,4.139999389648423,1,0.01595533667764082,1.5045106347880581,101.2300033569336,5.956446744286392,103.5199966430664,2.4846570059162563,102.8499984741211,0.01595533667764082
1829,2024-02-21,101.83999633789062,102.65499877929688,101.16000366210938,102.16000366210938,1396200.0,-0.003132413006533996,1.2824395471276149,-0.39024934871604017,48.337009882700066,39.35780563678245,-0.2190863172571369,1.5515584619761,3.433688890966266,-4.2644190958240245,8.462648594793984,1.4949951171875,-3.4086174942172818,-1.2065036773681612,-4.904458731199455,2.4914513764631323,-3.055481204283808,0.6424738495474855,1.6100006103515767,34.718018260725856,-15.60385666068926,1.848977526915648,2,-0.039997100830078125,3.1030044555664062,5.045003890991211,-1.3674964904785156,4.69000244140625,2,0.013157934166054153,-1.7894762203054861,102.16000366210938,1.5045106347880581,101.2300033569336,5.956446744286392,103.5199966430664,0.013157934166054153
1830,2024-02-22,103.76000213623048,105.11000061035156,101.33999633789062,102.0199966430664,2195900.0,0.018853160520249324,-1.4322560321319933,-5.4373927140950284,45.04716418823579,41.19415573912366,-1.7650459160546177,-0.5618596628067536,1.635158236409609,-6.062470491308403,7.589457699454346,3.7700042724609375,-3.4133658364842887,0.818001937866228,-2.6578309404041818,4.293834816136638,-0.9199145012689769,2.555918377001433,-4.484001159667983,69.5946456801158,24.019795087343475,1.737916439135202,2,-1.4250030517578267,1.1829986572265483,3.124998092651353,-3.2875022888183736,1.2200012207031108,3,-0.009830418768898674,1.2824395471276149,101.83999633789062,-1.7894762203054861,102.16000366210938,1.5045106347880581,101.2300033569336,-0.009830418768898674
1831,2024-02-23,102.66999816894531,104.3499984741211,102.66999816894531,104.0,794200.0,-0.010505049584078274,-1.5263127703268589,-0.7643664553243297,40.13800480051034,42.685140788625155,-0.4407809534725402,0.35994018195677313,2.783283341457647,-4.859923412432437,7.978745554575973,1.6800003051757812,-2.913534180731972,-0.15350189208984943,-3.4868501339683036,3.1798463497886047,-1.8201760130290694,1.5131722288493705,-3.277317199707028,45.04502027630765,4.186098064632745,1.6666741209392264,2,-0.0149993896484375,2.2730026245117188,4.535001754760742,-1.8474998474121094,1.1399993896484517,4,0.004869971841016785,-1.4322560321319933,103.76000213623048,1.2824395471276149,101.83999633789062,-1.7894762203054861,102.16000366210938,0.004869971841016785
1832,2024-02-26,102.0500030517578,103.54000091552734,101.98999786376952,102.94000244140624,780100.0,-0.006038717524542103,-2.0692832970752035,0.6691715521494211,43.51622175302145,44.398531540548674,0.41400796535515383,0.8552402441807203,3.4254122544721355,-4.126175489130631,8.36684931811943,1.5500030517578267,-2.2929832203478497,-0.6664970397949332,-3.9521993641783695,2.619205284588503,-2.3093482019866514,0.9763541223967849,-2.5429756896972435,29.00233661403375,-10.794344216881385,1.642851162191719,2,0.8399963378906392,2.892997741699233,4.868747711181655,-0.5075035095214702,-0.9300003051757528,0,0.005879455719533855,-1.5263127703268589,102.66999816894531,-1.4322560321319933,103.76000213623048,1.2824395471276149,101.83999633789062,0.005879455719533855
1833,2024-02-27,100.81999969482422,102.5199966430664,100.79000091552734,101.66999816894531,937300.0,-0.012052947772179357,-2.8022049884720186,0.9550551202702008,49.15493646375143,45.00024051022075,1.7811530701269902,1.856741196232008,4.582151110655275,-2.7465829211363086,8.970274722075786,1.7299957275390625,-1.7960188426717565,-1.6910003662109432,-4.9071688676033745,1.525168135181488,-3.2990846169071517,-0.08291611551473466,-1.2009128677978396,0.6944162364829902,-41.590531855595515,1.6080842506962152,2,2.0699996948242188,4.048000335693359,6.898752212524414,1.8074989318847656,-19.290000915527344,1,0.04741121596672904,-2.0692832970752035,102.0500030517578,-1.5263127703268589,102.66999816894531,-1.4322560321319933,103.76000213623048,0.04741121596672904
1834,2024-02-28,100.9800033569336,101.45999908447266,100.27999877929688,100.79000091552734,724000.0,0.001587023037033397,1.0521853355624553,-0.22353268528242273,52.928098742139476,46.004909129453864,1.352666915655874,1.5784035766279771,4.4040360165198535,-2.7685993465005367,9.25078390708376,1.1800003051757812,-1.2324680871619336,-1.404496765136713,-4.654068891140227,1.845075360866801,-3.029282828138477,0.22028929786505103,-1.2510982542407163,14.492842904033942,-30.318033614124495,1.6247860630017572,2,1.714996337890625,3.8879966735839844,6.831247329711914,1.6474952697753906,-21.20000457763672,2,0.05268369496898928,-2.8022049884720186,100.81999969482422,-2.0692832970752035,102.0500030517578,-1.5263127703268589,102.66999816894531,0.05268369496898928
1835,2024-02-29,102.20999908447266,102.54000091552734,100.8000030517578,101.48999786376952,2199900.0,0.01218058711279113,1.5217271118974112,3.789431416639972,54.7398501310538,46.741500494120515,0.024965528389344627,0.3481425213678335,3.1711376426369355,-3.9679761322963714,8.810021375178504,1.7399978637695455,-0.6600635907589236,-0.16300086975097372,-3.4133738131281177,3.0873720736261703,-1.7881873414395386,1.4621856019375912,-2.3734720716266082,47.420158473971014,-0.3812993053546876,1.6251864716885684,2,0.4850006103515625,2.1330032348632812,5.601251602172852,0.4174995422363281,-24.409996032714844,3,0.04226592049231792,1.0521853355624553,100.9800033569336,-2.8022049884720186,100.81999969482422,-2.0692832970752035,102.0500030517578,0.04226592049231792
1836,2024-03-01,102.0500030517578,103.76000213623048,101.4499969482422,101.91000366210938,1886300.0,-0.0015653657582231917,-3.3584476529100478,0.19444326707071774,54.314007331557036,48.286995038308014,-0.05083095660351944,0.2541783094888359,3.232177344269573,-3.7096413003785074,9.150083693453208,2.3100051879882812,-0.6462980686241622,-0.1534969329834155,-3.066502551600834,2.759508685634003,-1.6099997422921177,1.3030058763252867,-2.1080065669616346,50.862142673924204,-0.05570379026992356,1.4565028093087078,3,0.6449966430664205,1.0379981994629048,5.7612476348877095,0.6994972229004048,-21.61000061035155,4,0.028711418104414577,1.5217271118974112,102.20999908447266,1.0521853355624553,100.9800033569336,-2.8022049884720186,100.81999969482422,0.028711418104414577
1837,2024-03-04,102.23999786376952,102.34500122070312,100.84500122070312,102.0,1085900.0,0.001861781541695473,5.666598850516251,1.7142779291553858,53.922962687245295,49.12202844224607,-0.09218586641522108,-0.2527857653031731,2.986270186401228,-3.786899374976784,9.321103828064201,1.5,-0.5805989349306344,0.22949790954588423,-2.0360453444080804,2.495041163499849,-0.903273717431091,1.3622695365228594,-2.194641296462251,56.32175844220127,3.4609133611972496,1.1327716269769805,3,0.4550018310547017,0.8480033874511861,4.606250762939467,0.5525016784668111,-22.379997253417955,0,0.015356022375080602,-3.3584476529100478,102.0500030517578,1.5217271118974112,102.20999908447266,1.0521853355624553,100.9800033569336,0.015356022375080602
1838,2024-03-05,103.1500015258789,104.01000213623048,101.79499816894531,102.1999969482422,1257000.0,0.00890066198281736,-1.5170469077147986,3.958387640271021,48.19568202008238,49.106325346399665,-0.9465276098361954,-1.3069823247690238,2.1106927139152845,-4.63632967554102,9.9123832452442,2.2150039672851705,-0.6428738840121468,1.1885013580322266,-0.9210476118718276,3.2980503279362807,0.13372687308019238,2.2432758429842607,-3.0033520777107583,76.94370411884634,28.242819095357355,1.05477448495203,3,-0.4550018310546875,-0.062000274658203125,3.696247100830078,-0.3575019836425781,-21.790000915527344,1,-0.019680065431579852,5.666598850516251,102.23999786376952,-3.3584476529100478,102.0500030517578,1.5217271118974112,102.20999908447266,-0.019680065431579852
1839,2024-03-06,102.44000244140624,103.58000183105469,101.9499969482422,103.37000274658205,1110000.0,-0.006883170857680865,1.4148247780408612,-0.9789429725584493,48.35078027896695,49.473393800925344,-0.1592097208252028,-0.514683898228796,2.8298468210404337,-3.79693960079166,9.470344163395469,1.6300048828124858,-0.35889907586253855,0.4095020294189311,-1.6658912429129913,2.4848953017508535,-0.6281946067470301,1.4471986655848923,-2.1940859699944184,51.090338236586895,5.290502201834435,1.0376966361659643,3,-0.12500381469725141,0.6479988098144673,4.406246185302749,0.35249710083009234,-22.67000579833983,2,-0.20411951546047158,-1.5170469077147986,103.1500015258789,5.666598850516251,102.23999786376952,-3.3584476529100478,102.0500030517578,-0.20411951546047158
1840,2024-03-07,99.7300033569336,102.91799926757812,99.2699966430664,102.5999984741211,1854900.0,-0.026454500389364144,1.0810074466094208,3.0860152423766665,36.90396348857863,49.11405587737738,2.1445379354345278,2.275765938513871,5.49384326602285,-0.8484087386228794,8.532407446407717,3.6480026245117188,-0.34875060734025,-2.2774971008300753,-4.4468407235201965,-0.10815347813995402,-3.362168912175136,-1.1928252894850147,5.379997253417969,9.704771746163548,-29.438855809158635,1.0846718113450629,3,1.9099960327148438,3.3549957275390625,7.116245269775391,3.392498016357422,-19.780006408691406,3,-0.20004014745929233,1.4148247780408612,102.44000244140624,-1.5170469077147986,103.1500015258789,5.666598850516251,102.23999786376952,-0.20004014745929233
1841,2024-03-08,101.19000244140624,101.2699966430664,98.5999984741211,99.6500015258789,1436500.0,0.01463951704932076,2.1411940526252016,-0.5365865977627444,49.853369153434045,49.81818336631211,0.5057039110871244,0.8855869785840298,3.945507579769057,-2.044274852641294,7.8058947724503485,2.6699981689453125,-0.32829434549060466,-0.8329982757568501,-2.972648035503056,1.3066514839893557,-1.902823155629946,0.23682660411624568,3.8031980895996185,47.874347764771855,6.8759724690659,1.069824879873103,3,0.11499786376954546,1.5599975585937642,5.33624649047853,1.9324989318847798,-19.130004882812486,4,-0.2311493114469716,1.0810074466094208,99.7300033569336,1.4148247780408612,102.44000244140624,-1.5170469077147986,103.1500015258789,-0.2311493114469716
1842,2024-03-11,102.1999969482422,103.2249984741211,100.6500015258789,101.37999725341795,1563800.0,0.009981168914594996,-1.2587780205659829,0.5324670177507405,50.145748114338645,49.92827354971069,-0.5372768393920779,-0.017400567838009806,2.8248534650968935,-2.8048938126698175,6.66241100378993,2.5749969482421875,-0.36711180324377324,0.10849647521973793,-1.9567659493349794,2.1737588997744552,-0.9241347370576278,1.1411276874971037,2.537475500488256,66.54336482865612,24.879677574268086,1.03263121227736,3,-0.8949966430664205,0.5500030517577983,4.288751602172837,0.9225044250488139,-21.83999633789064,0,-0.21291580388065967,2.1411940526252016,101.19000244140624,1.0810074466094208,99.7300033569336,1.4148247780408612,102.44000244140624,-0.21291580388065967
1843,2024-03-12,103.0999984741211,103.5500030517578,101.77999877929688,102.44000244140624,1352400.0,0.008806277424202813,1.2692287001217997,0.8048735101740699,54.405603285228985,50.092440721165076,-1.2067516744285314,-0.8042703858107672,1.8023815126802276,-3.4840001127884648,5.826766042939332,1.7700042724609233,-0.19916040705302862,0.9104980468750057,-1.1506641841219647,2.971660277871976,-0.1200830686234724,1.9410791623734838,1.3919750156249933,90.36138487205453,45.843758797184435,1.030581115498485,3,-1.7949981689453125,-0.8050003051757812,3.3887500762939453,0.022502899169921875,-22.80999755859375,1,-0.22541220376063298,-1.2587780205659829,102.1999969482422,2.1411940526252016,101.19000244140624,1.0810074466094208,99.7300033569336,-0.22541220376063298
1844,2024-03-13,102.94000244140624,103.91000366210938,102.22000122070312,103.0999984741211,1081200.0,-0.0015518529105994494,-1.1125050663996376,-0.24241968858013122,46.73045999704305,49.20250848405278,-0.8263960158344048,-0.733881287805147,1.8368124224458882,-3.0957290569990192,5.802872201921204,1.69000244140625,-0.06711264697810293,0.7835018157958871,-1.2023332900782577,2.769336921670032,-0.20941573714118533,1.7764193687329595,1.3162920477148532,81.73257489658634,38.7186768825943,0.9929175529370703,3,-1.6350021362304545,-1.0850028991699077,3.286247253417983,0.7424964904785298,-21.940002441406236,2,-0.20963669437775734,1.2692287001217997,103.0999984741211,-1.2587780205659829,102.1999969482422,2.1411940526252016,101.19000244140624,-0.20963669437775734
1845,2024-03-14,101.33000183105469,103.25,100.63999938964844,102.83000183105469,1012600.0,-0.015640184303162052,1.2307732436062966,9.375232463877857,44.86983861413555,48.15315640433928,0.7215258485411056,0.7972834300231426,3.349274661192979,-1.279826453614703,5.860215787573229,2.6100006103515625,0.012214500468815004,-0.7504989624023466,-2.7409213758321016,1.2399234510274084,-1.745710169117217,0.2447122443125238,2.7000408174664017,51.41244236651805,8.297919217922768,0.9952112067148758,3,-0.02500152587890625,0.5249977111816406,3.708749771118164,3.0974998474121094,-19.209999084472656,3,-0.2127702042671904,-1.1125050663996376,102.94000244140624,1.2692287001217997,103.0999984741211,-1.2587780205659829,102.1999969482422,-0.2127702042671904
1846,2024-03-15,102.05999755859376,102.44499969482422,100.45999908447266,100.45999908447266,1325300.0,0.0072041420541586465,-1.481253129246835,-1.066665649414072,50.03794426653453,47.72148769092697,-0.00771430785258076,-0.0502777605589273,2.5807598691018683,-1.797744646474058,5.946353891712228,1.9850006103515625,0.042237938584989365,0.05249671936036293,-1.8191844156911117,1.9241778544118375,-0.8833438481653815,0.9883372868861073,1.8500061035156108,46.37670583084038,1.4160690968853444,0.9358405675257402,3,-0.754997253417983,-0.20499801635743609,2.2717533111572124,2.412502288818345,-18.33999633789064,4,-0.2166372833553909,1.2307732436062966,101.33000183105469,-1.1125050663996376,102.94000244140624,1.2692287001217997,103.0999984741211,-0.2166372833553909
1847,2024-03-18,102.86000061035156,103.56999969482422,100.55999755859376,101.5999984741211,1289900.0,0.007838556446158051,1.2462699951319807,0.7875020861645496,58.00629395965516,48.811555684212834,-0.7940209114752719,-0.7609168776852755,1.740101105488577,-2.3735959434997227,5.3887869568981674,3.0100021362304545,-0.030838832260101867,0.7709999084472656,-1.1000854934787156,2.642085310373247,-0.1645427925157179,1.7065426094102492,0.8376028442382761,69.56516931704847,18.220070115546953,0.9355427009629895,3,-1.6049995422363281,-1.0050010681152344,1.471750259399414,1.6124992370605469,-18.340003967285156,0,-0.20221663356343156,-1.481253129246835,102.05999755859376,1.2307732436062966,101.33000183105469,-1.1125050663996376,102.94000244140624,-0.20221663356343156
1848,2024-03-19,103.79000091552734,103.875,102.44000244140624,102.8499984741211,1083000.0,0.009041418429490022,1.5855797649323233,0.7460324188167192,60.39971086188005,50.150325748980954,-1.8145047210066991,-1.6469822822616749,0.7549128976024946,-3.0976277794379286,4.84707661374671,1.4349975585937642,-0.06213057799456578,1.6195003509521513,-0.40066527619499936,3.639665978099302,0.609417537378576,2.6295831645257266,-5.19000244140625,96.52166413459561,38.84136940232915,1.0100828135735744,3,-2.5349998474121094,-1.9350013732910156,0.5417499542236328,0.6824989318847656,-20.290000915527344,1,-0.22574429230658744,1.2462699951319807,102.86000061035156,-1.481253129246835,102.05999755859376,1.2307732436062966,101.33000183105469,-0.22574429230658744
1849,2024-03-20,103.18000030517578,104.69000244140624,101.8499984741211,104.05999755859376,1762700.0,-0.005877257972548122,1.6542006096365574,-0.9361648594247278,53.76261603914967,52.02350936571107,-1.216415657956361,-0.9817810664607265,1.2576558974830903,-2.283434080433608,4.397863320014493,2.840003967285142,-0.11336832041878608,0.9424995422363338,-1.1199545231434058,3.0049536076160734,-0.088727490453536,1.9737265749262036,-4.474501800537112,64.30257830043219,5.104497990502125,1.0312270326898667,3,-1.5349998474121094,-1.3250007629394531,0.8355007171630859,1.2924995422363281,-19.330001831054688,2,-0.22184531228868598,1.5855797649323233,103.79000091552734,1.2462699951319807,102.86000061035156,-1.481253129246835,102.05999755859376,-0.22184531228868598
1850,2024-03-21,102.73999786376952,103.61000061035156,102.16999816894531,102.93000030517578,1219700.0,-0.004264415973104008,-1.1654142239252894,0.21591253912245614,52.61957216271187,52.33086525563083,-0.3403338948229475,-0.6557326349778236,1.5821090977918004,-1.6392451395702352,4.657695175166855,1.44000244140625,-0.15107220526377318,0.5534973144531108,-1.3978923191391743,2.504886948045396,-0.42219750234302467,1.5291921312492462,-3.7951192016601425,53.900637586010824,-6.08949304713574,0.9756948167961426,3,-0.16499710083006391,-0.8849983215331889,1.2755031585693501,1.7325019836425923,-18.069999694824205,3,-0.21160208600156072,1.6542006096365574,103.18000030517578,1.5855797649323233,103.79000091552734,1.2462699951319807,102.86000061035156,-0.21160208600156072
1851,2024-03-22,103.16999816894531,104.31999969482422,102.62000274658205,102.6999969482422,2479300.0,0.004185325229867809,-4.3969045946668,-2.4736588499836785,53.46756368498163,52.69995587459116,-0.5139865602356224,-1.1028998144518027,1.0465886476661126,-1.8620822633291567,5.039522496275666,1.6999969482421733,-0.13071711081504134,0.9584976196289006,-1.0314045072720432,2.9483997465298444,-0.03645344382157134,1.9534486830793725,-3.9953145556640663,63.196065971093404,2.6286454150056073,0.9949510634504689,3,-0.5949974060058594,-1.3149986267089844,0.8455028533935547,1.3375015258789062,-19.830001831054688,4,-0.20403213914856344,-1.1654142239252894,102.73999786376952,1.6542006096365574,103.18000030517578,1.5855797649323233,103.79000091552734,-0.20403213914856344
1852,2024-03-25,102.6500015258789,104.6500015258789,102.61000061035156,103.0999984741211,1440400.0,-0.005040192423139245,-6.698134392813958,-0.9574378287124502,48.07987549192643,51.99709723089088,0.08555294459553409,-0.5645951302558956,1.4531695906334363,-1.1460619978606559,5.555379040904564,2.0400009155273438,0.3078713052055093,0.408501052856451,-1.5892253659477547,2.4062274716606566,-0.5903621565456518,1.4073642622585538,-3.254705159472664,28.16908219049296,-29.074077797771405,0.9988632094021015,3,-0.07500076293945312,-0.7950019836425781,1.1379985809326172,2.9254989624023438,-20.43000030517578,0,-0.18441305429891663,-4.3969045946668,103.16999816894531,-1.1654142239252894,102.73999786376952,1.6542006096365574,103.18000030517578,-0.18441305429891663
1853,2024-03-26,105.5999984741211,105.68000030517578,102.76000213623048,103.06999969482422,2653300.0,0.028738401406632974,1.171000385723675,-5.622257637923434,60.353862221815625,53.51080858919895,-2.7630943483706147,-3.3077135663350816,-1.5776575712761485,-3.885362068799992,5.747526221998797,3.029998779296875,0.5067190032452515,3.119498062133786,0.7321078792505347,5.506888245017038,1.9258029706921604,4.313193153575412,-5.9929138647148505,97.91118034445803,38.24192619449494,1.1936950914416289,3,-2.529998779296875,-3.4599990844726562,-2.2219982147216797,-0.02449798583984375,-21.1199951171875,1,-0.19962123234519424,-6.698134392813958,102.6500015258789,-4.3969045946668,103.16999816894531,-1.1654142239252894,102.73999786376952,-0.19962123234519424
1854,2024-03-27,106.3000030517578,107.31999969482422,105.8499984741211,106.1999969482422,1776000.0,0.006628831323404416,-2.674989032787198,0.03952812322833997,74.7924659541671,56.83554496031356,-3.2814386349925115,-3.7826606195955463,-2.3897431007915344,-4.386982069523384,5.960840767891495,1.720001220703125,0.6639120544460724,3.553502655029277,0.7252526615882289,6.381752648470325,2.139377658308746,4.967627651749808,-6.328543500605377,80.19424580864865,13.61803417661163,1.4141249967205258,3,-2.410003662109361,-3.340003967285142,-2.9995021820068217,-0.7245025634765483,-21.22000122070311,2,-0.21448732264529102,1.171000385723675,105.5999984741211,-6.698134392813958,102.6500015258789,-4.3969045946668,103.16999816894531,-0.21448732264529102
1855,2024-03-28,106.52999877929688,107.5,106.00499725341795,106.6999969482422,1407900.0,0.0021636474217887613,-1.450821722490398,-1.699877937138251,72.21298343874008,59.29943820166974,-3.0131043835442313,-3.8708806552145916,-2.785295345396918,-4.459151425793181,6.721251117658192,1.4950027465820455,0.6981665653868561,3.5674983978271513,0.28792374295024104,6.8470730527040615,1.9277110703886962,5.207285725265606,-5.970656016650707,80.16357174284101,10.758143253027455,1.6397873274384536,3,-2.5,-3.479999542236328,-3.158498764038086,-0.954498291015625,-22.1199951171875,3,-0.21289778057881126,-2.674989032787198,106.3000030517578,1.171000385723675,105.5999984741211,-6.698134392813958,102.6500015258789,-0.21289778057881126
1856,2024-04-01,104.9800033569336,105.5500030517578,102.76000213623048,103.56999969482422,2540800.0,-0.014549849245511393,1.1882333933711133,-8.294228525266337,61.0669133668192,59.63950702468796,-1.1234946578004354,-2.2030748795575334,-1.4142214587965753,-2.7648079680930095,7.0078449574629085,3.769996643066392,0.8467021004914557,1.8710029602050753,-1.497506592922619,5.23951251333277,0.18674818364122814,3.5552577367689224,-3.7265948705520486,48.46631988541865,-20.42121227129477,1.6842547765638458,4,-0.3050041198730469,-1.9300041198730469,-1.34100341796875,0.5954971313476562,-19.8800048828125,0,-0.19346546521754204,-1.450821722490398,106.52999877929688,-2.674989032787198,106.3000030517578,1.171000385723675,105.5999984741211,-0.19346546521754204
1857,2024-04-02,103.80999755859376,105.30999755859376,102.5250015258789,104.83999633789062,1609000.0,-0.01114503487261087,1.827405387820834,-0.7304936908858631,52.76695013775142,58.79142249978477,0.21840760170064755,-0.9585639470448513,-0.4243027797443375,-1.4572293180227547,7.457664629133093,2.784996032714858,1.1398263808525257,0.622497177124032,-2.733896738712332,3.978891092960396,-1.0556997807941428,2.3006941350422068,-1.9319299208503793,25.82907390623615,-38.67566727395344,1.67819695791818,4,0.8650016784667827,-0.7599983215332173,-0.010997772216811086,1.7655029296874858,-20.64999389648439,1,-0.1971871852626641,1.1882333933711133,104.9800033569336,-1.450821722490398,106.52999877929688,-2.674989032787198,106.3000030517578,-0.1971871852626641
1858,2024-04-03,101.12000274658205,103.48999786376952,100.43000030517578,103.23999786376952,3640800.0,-0.025912675804595775,1.3358803522340919,2.058250125922196,44.0755191194404,57.71507839759485,2.782436632234891,1.6564792610912207,2.0358045177684545,1.3682278910174404,7.4013616314895,3.379997253417983,1.248637837342983,-1.9659976959228374,-5.44760806487416,1.5156126730284853,-3.7068028803984987,-0.225192511447176,6.3799972534179545,9.759582336494283,-50.394508416443124,1.7408051844756591,4,2.844997406005845,1.9299964904785014,2.796497344970689,4.4554977416992045,-17.290000915527358,2,-0.18690665558271813,1.827405387820834,103.80999755859376,1.1882333933711133,104.9800033569336,-1.450821722490398,106.52999877929688,-0.18690665558271813
1859,2024-04-04,81.52999877929688,89.4800033569336,80.0199966430664,88.52999877929688,23227100.0,-0.1937302554903988,1.1258420185471247,3.301894397420439,20.305930973880677,54.12467382105806,21.20875268550455,20.658826343414276,21.168056919619886,20.965985714574032,8.734140772937819,21.10000610351564,0.6694663691224036,-20.510501480102533,-30.76987596339427,-10.251126996810797,-25.6401887217484,-15.380814238456665,25.82860122680664,5.494912488245653,-53.461345928667065,5.12968724164587,4,12.229999542236328,12.229999542236328,22.349000930786133,24.045501708984375,3.6300048828125,3,0.036183056811057046,1.3358803522340919,101.12000274658205,1.827405387820834,103.80999755859376,1.1882333933711133,104.9800033569336,0.036183056811057046
1860,2024-04-05,79.77999877929688,82.60700225830078,78.76100158691406,82.01000213623047,9796300.0,-0.02146449191956057,1.2464933565958318,0.31857190813337055,17.57858209614723,50.13700920007646,21.634468391284372,21.963678215892628,22.55013501338719,22.71380183049473,10.331041316524905,3.8460006713867188,-0.1528174800022839,-21.2630012512207,-35.55507876822249,-6.970923734218914,-28.409040009721593,-14.116962492719807,26.48505709228516,3.803789378712315,-54.39967421247483,7.146038758500896,4,13.350502014160156,13.350502014160156,24.001501083374023,25.795501708984375,5.319999694824219,4,0.06643272916586174,1.1258420185471247,81.52999877929688,1.3358803522340919,101.12000274658205,1.827405387820834,103.80999755859376,0.06643272916586174
1861,2024-04-08,77.80000305175781,80.43000030517578,77.41000366210938,79.33000183105469,5986400.0,-0.02481819701472443,-1.6147184717414855,0.6860970744908328,14.74394725283787,46.43301717351106,21.945029821687157,23.295899835660038,24.15772799604511,24.684708411916603,11.800429375371275,3.0199966430664062,-0.9625287602886488,-22.073497009277347,-39.74364563460402,-4.4033483839506715,-30.908571321940684,-13.238422696614009,26.814809562744145,1.3978475805243111,-53.08122364414217,8.83507431266334,4,14.654998779296875,14.654998779296875,25.718997955322266,27.775497436523438,7.779998779296875,0,0.08496144410115436,1.2464933565958318,79.77999877929688,1.1258420185471247,81.52999877929688,1.3358803522340919,101.12000274658205,0.08496144410115436
1862,2024-04-09,80.44000244140625,81.27999877929688,77.96099853515625,78.0,5576800.0,0.03393315277754083,-1.6362137922676039,-1.5947741099032613,18.657713749564522,41.8001117877054,17.68275703526416,19.965765772713922,21.195726930946208,22.018146365396348,13.941305435359414,3.4799957275390625,-1.7588084083952253,-18.345497894287107,-37.982657073624154,1.2916612850499405,-28.164077483955637,-8.526918304618576,21.9984254569043,11.618096061938534,-35.99201268305109,9.818579589668527,4,12.014999389648438,12.014999389648438,22.45149803161621,25.135498046875,5.629997253417969,1,0.05793132634610809,-1.6147184717414855,77.80000305175781,1.2464933565958318,79.77999877929688,1.1258420185471247,81.52999877929688,0.05793132634610809
1863,2024-04-10,79.86000061035156,80.91999816894531,78.28500366210938,79.80000305175781,4440800.0,-0.00721036565702704,1.4174342749951003,0.024589138754784,18.672751598391244,35.56458797039696,15.899576156388932,19.726818786734967,21.41649244484846,22.571775391291197,16.066840482155143,2.6349945068359375,-2.723632259974025,-17.763499832153315,-39.01012368108998,3.48312401678335,-28.386811756621654,-7.140187907684975,20.576153349062892,20.29823537852101,-24.1593861881481,10.623311924468334,4,12.595001220703125,12.595001220703125,23.0314998626709,25.715499877929688,7.099998474121094,2,0.041322351947616465,-1.6362137922676039,80.44000244140625,-1.6147184717414855,77.80000305175781,1.2464933565958318,79.77999877929688,0.041322351947616465
1864,2024-04-11,81.36000061035156,82.19999694824219,79.9749984741211,80.33000183105469,5103700.0,0.018782869878986252,-1.5574614366016855,17.16734486266531,22.07418730885405,29.99361062263184,11.72254747310484,17.42035560804105,19.61305737302422,21.070622704095086,17.995333017228663,2.339996337890625,-3.640231600154678,-15.184499740600586,-37.46118936513004,7.092189883928867,-26.32284455286532,-4.046154928335852,17.23406132527849,76.00534953264992,31.3896592294399,11.138344812264728,4,10.120002746582031,11.095001220703125,21.5314998626709,24.215499877929688,5.409996032714844,3,0.030358913497707807,1.4174342749951003,79.86000061035156,-1.6362137922676039,80.44000244140625,-1.6147184717414855,77.80000305175781,0.030358913497707807
1865,2024-04-12,79.7699966430664,81.4800033569336,79.06999969482422,80.77999877929688,3513700.0,-0.01954282147685793,-1.0000063314581664,-0.9805857604219135,20.334679761732275,25.467806888733296,10.188929824795423,18.247899935109814,20.90938867534703,22.636325144949353,20.09487215454634,2.410003662109375,-5.185916241019001,-15.696503448486325,-39.05833933986986,7.66533244289721,-27.377421394178086,-4.015585502794565,17.129340630681995,49.2692335872221,6.714514611367669,11.680917945691766,4,11.590003967285156,12.685005187988281,22.931503295898438,25.805503845214844,6.900001525878906,4,0.06756935246168738,-1.5574614366016855,81.36000061035156,1.4174342749951003,79.86000061035156,-1.6362137922676039,80.44000244140625,0.06756935246168738
1866,2024-04-15,79.94999694824219,80.62799835205078,78.66999816894531,80.12000274658203,2649400.0,0.002256491321934062,2.301863609754842,0.168322216598808,20.971860021093036,21.93501909799348,6.800148285283143,17.208850431986377,20.335038667007183,22.431226480112116,22.251963844503354,1.9580001831054688,-7.179487300455051,-14.411003112792969,-38.53907408340922,9.717067857823281,-26.475038598101094,-2.346967627484844,15.390193636575091,46.92142386620928,2.4418038756783176,12.064035485308127,4,10.500003814697266,12.5050048828125,22.41250228881836,25.622501373291016,7.280006408691406,0,0.06441528108141026,-1.0000063314581664,79.7699966430664,-1.5574614366016855,81.36000061035156,1.4174342749951003,79.86000061035156,0.06441528108141026
1867,2024-04-16,82.05999755859375,82.2699966430664,79.37000274658203,79.98999786376953,3176900.0,0.02639150332572915,1.3293143650285413,-12.176053493694745,19.23680135757749,19.175161568897597,1.430934372635292,14.18809888528213,17.825799208293148,20.28371253915526,24.600606515583774,2.899993896484375,-9.275022572404168,-11.261002349853513,-35.638419584943236,13.11641488523621,-23.449710967398374,0.9277062676913488,11.845778072406901,94.7302520863607,54.654367064762866,12.188708617544862,4,1.3850059509277344,10.395004272460938,19.96750259399414,23.177501678466797,6.709999084472656,1,0.04289549570053941,2.301863609754842,79.94999694824219,-1.0000063314581664,79.7699966430664,-1.5574614366016855,81.36000061035156,0.04289549570053941
1868,2024-04-17,80.36000061035156,82.75,80.33000183105469,82.19000244140625,3006400.0,-0.020716512293682765,-1.560845450215157,-0.8840589859169464,16.96382313949438,18.80381625396579,-0.13808133653085974,14.801667600262647,19.162080498831017,21.9229965632467,26.88134302303248,2.4199981689453125,-11.357458019307884,-11.789499282836914,-36.30015008271232,12.721151517038493,-24.044824682774617,0.46582611710078936,12.22611326313779,41.42160987632158,6.1552064375152895,12.255325399937702,4,-0.279998779296875,12.095001220703125,21.667499542236328,24.877498626708984,7.379997253417969,2,0.07105523943633618,1.3293143650285413,82.05999755859375,2.301863609754842,79.94999694824219,-1.0000063314581664,79.7699966430664,0.07105523943633618
1869,2024-04-18,80.29000091552734,80.7699966430664,79.13999938964844,80.68000030517578,2580900.0,-0.0008710763351488238,4.719368223798688,0.2131142073358848,16.445014209991783,18.67786426661518,-0.2933184763266752,13.775138158148152,18.95902251236157,21.91928455797067,29.00182842957697,1.6299972534179688,-13.451574104005061,-10.714999008178708,-35.19461538618506,13.764617369827647,-22.954807197181893,1.5248091808244766,11.082024141051605,39.7059318515859,9.700724438514719,12.23980818900318,4,-0.20999908447265625,12.165000915527344,21.509998321533203,24.947498321533203,8.919998168945312,3,0.08307383351462128,-1.560845450215157,80.36000061035156,1.3293143650285413,82.05999755859375,2.301863609754842,79.94999694824219,0.08307383351462128
1870,2024-04-19,81.0,82.4800033569336,79.95999908447266,80.25,2420800.0,0.00884293282322468,-2.7894748918692565,-1.9230799327047223,18.661785130657847,19.113179586372958,-0.9074937861818171,11.96645024423961,18.006632974061688,21.133844564980947,31.010420225483955,2.5200042724609375,-15.392066920454099,-8.918000030517575,-33.13284392095812,15.296843859922973,-21.025421975737856,3.189421914702706,9.255063345021384,57.107862386727845,28.22181384848389,12.107421945220276,4,-0.644500732421875,11.455001831054688,20.579999923706055,24.237499237060547,7.400001525878906,4,0.07123452645760997,4.719368223798688,80.29000091552734,-1.560845450215157,80.36000061035156,1.3293143650285413,82.05999755859375,0.07123452645760997
1871,2024-04-22,82.12000274658203,82.5,80.83999633789062,81.0,1949500.0,0.013827194402247223,-1.3055445177355691,1.4933369954427083,21.617383758554112,19.44203180959402,-1.5089427901368992,9.685138347615549,16.630012739038307,19.936643200820853,32.81561763278164,1.660003662109375,-14.823597613307513,-6.74549751281738,-30.35745634124396,16.8664613156092,-18.551476927030663,5.060481901395903,7.10745582380639,82.54855548745694,51.07505103960025,11.805979414213287,4,-1.6025009155273438,10.334999084472656,19.459997177124023,23.117496490478516,3.2399978637695312,0,0.05540666427404206,-2.7894748918692565,81.0,4.719368223798688,80.29000091552734,-1.560845450215157,80.36000061035156,0.05540666427404206
1872,2024-04-23,83.72000122070312,83.94000244140625,82.05000305175781,82.19000244140625,1932200.0,0.019483663183239353,-1.0883999325577474,1.3660669886444916,26.56249967885431,20.31867048520103,-2.899676261735692,6.950597550458681,14.788309750308215,18.287765516887532,34.386042059780955,1.8899993896484375,-13.898702219357773,-4.198999023437494,-26.98767713692962,18.58967909005463,-15.593338080183557,7.195340033308568,4.562060957022979,95.41664414937074,58.66851134943205,11.394339056746059,4,-2.4150009155273438,8.735000610351562,17.85999870300293,21.517498016357422,1.9099960327148438,1,0.041925490743572436,-1.3055445177355691,82.12000274658203,-2.7894748918692565,81.0,4.719368223798688,80.29000091552734,0.041925490743572436
1873,2024-04-24,84.5199966430664,84.75,82.98999786376953,83.44999694824219,3187600.0,0.009555606912311498,1.3006467505397898,0.6993467637379076,58.15602512165204,24.327763575511916,-3.318066252798758,4.733032678271343,13.740928729709907,17.457576751484837,35.50553927182541,1.7600021362304688,-12.568771464031443,-2.34500350952149,-23.58798620956607,18.89797919052309,-12.966494859543772,8.276487840500792,2.8923008534103616,95.900118860786,52.918464015472864,10.621491350022287,4,-2.80999755859375,7.935005187988281,17.035003662109375,20.71750259399414,3.7700042724609375,2,0.05028395845716882,-1.0883999325577474,83.72000122070312,-1.3055445177355691,82.12000274658203,-2.7894748918692565,81.0,0.05028395845716882
1874,2024-04-25,83.5,85.2300033569336,83.3499984741211,84.5,2079400.0,-0.01206811031209476,-1.892308414615538,-0.9345797058047588,60.56819078351322,28.798153689043133,-2.1932288784269787,4.171188700466843,14.41728151291207,18.40122442020413,36.00448387249791,1.8800048828125,-11.499464829974329,-2.2249999999999943,-21.425424188579157,16.97542418857917,-11.825212094289583,7.375212094289594,3.1121139897273764,67.17263843648207,18.440658880476136,9.600212094289583,4,-1.5499992370605469,8.955001831054688,18.05500030517578,21.737499237060547,3.8499984741210938,3,0.05077841753017398,1.3006467505397898,84.5199966430664,-1.0883999325577474,83.72000122070312,-1.3055445177355691,82.12000274658203,0.05077841753017398
1875,2024-04-26,83.8499984741211,85.1500015258789,83.16000366210938,83.16000366210938,2462700.0,0.004191598492468085,-4.7681531197823945,-0.6899948120117188,68.94175908015359,34.12814247338319,-2.1273271802527773,2.144912644199991,13.74479944063441,17.961926333304206,36.48180881753041,1.9899978637695312,-10.32206533625613,-0.7410015106201229,-17.259354357489087,15.777351336248842,-9.000177934054605,7.518174912814359,2.0259466893968465,68.56485930828093,13.273489950451435,8.25917642343448,4,-1.6649971008300781,8.605003356933594,17.900001525878906,20.755001068115234,2.3800048828125,4,0.0639236816683526,-1.892308414615538,83.5,1.3006467505397898,84.5199966430664,-1.0883999325577474,83.72000122070312,0.0639236816683526
1876,2024-04-29,84.66999816894531,85.12999725341797,83.45999908447266,84.16000366210938,1652100.0,0.00977936445732075,1.3356737376755303,0.7391280310485521,64.9469878166874,39.207052079950955,-2.4667942388319517,-0.28952149502158875,12.583596354435741,17.03189927296657,38.70134857396227,1.6699981689453125,-9.300911416790143,1.0944984436035128,-12.35901508957268,14.548011976779705,-5.632258322984583,7.821255210191609,0.5600051879882812,82.38977565263706,20.68282997892605,6.726756766588096,4,-2.484996795654297,7.785003662109375,17.545001983642578,19.935001373291016,0.6399993896484375,0,0.04405342432500081,-4.7681531197823945,83.8499984741211,-1.892308414615538,83.5,1.3006467505397898,84.5199966430664,0.04405342432500081
1877,2024-04-30,83.33999633789062,84.41999816894531,82.56500244140625,84.12000274658203,2294100.0,-0.01570806495591137,1.6884049557991807,-1.5294408042366034,61.67784279549323,44.175276486173054,-1.0461434658592594,-0.6026072654102563,13.623729804722288,18.272402318373167,41.227752377737765,2.1049957275390625,-8.008068332505843,0.7879966735839901,-8.719954427000815,10.295947774168795,-3.9659788767084194,5.5419722238763995,1.8100051879882812,29.080436406942887,-36.30029197503878,4.753975550292403,4,-1.1549949645996094,9.115005493164062,18.875003814697266,21.265003204345703,2.7100067138671875,1,0.024238113285619756,1.3356737376755303,84.66999816894531,-4.7681531197823945,83.8499984741211,-1.892308414615538,83.5,0.024238113285619756
1878,2024-05-01,82.22000122070312,83.05500030517578,81.31500244140625,82.79000091552734,2678200.0,-0.013438866887474199,2.163636868059842,0.7307628353727125,52.961436849372944,48.23265677943763,0.40838521214878654,-1.023634846500741,14.404884365488329,19.289409850936224,43.75030547695552,2.024993896484375,-6.730848318700168,0.6130016326904268,-3.13945352828965,4.3654567936705035,-1.2632259477996115,2.489229213180465,2.9099960327148438,23.11618308204082,-39.230214313663296,1.8762275804900395,5,0.375,10.235000610351562,19.994998931884766,22.384998321533203,3.6199951171875,2,0.04147404502660357,1.6884049557991807,83.33999633789062,1.3356737376755303,84.66999816894531,-4.7681531197823945,83.8499984741211,0.04147404502660357
1879,2024-05-02,84.4800033569336,84.63999938964844,82.12000274658203,82.4800033569336,2070400.0,0.027487254958364016,1.1724183290253416,-3.5087738084084004,65.50365598483563,53.4373090965685,-1.3351682677028833,-3.216194276313743,11.835633307729893,16.938516381951402,42.18615491295892,2.5199966430664062,-5.442653318238143,2.725503540039057,-1.2400710562325514,6.691078136310665,0.7427162419032527,4.708290838174861,-7.069999694824219,82.52937864684151,17.763402033791863,1.9827872981358077,5,-1.4450035095214844,7.974998474121094,18.124996185302734,20.124996185302734,1.0099945068359375,3,0.04509940112687083,2.163636868059842,82.22000122070312,1.6884049557991807,83.33999633789062,1.3356737376755303,84.66999816894531,0.04509940112687083
1880,2024-05-03,85.08000183105469,85.75,84.29499816894531,85.0,1686300.0,0.007102254383041018,1.049300996120824,0.04000091552734375,66.43180556315835,58.416689297080076,-1.447807852817789,-3.582444976444677,10.86508490848965,16.250831490738065,40.26131032838659,1.4550018310546875,-3.7908672160197767,3.060501861572263,-1.0550212964389516,7.176025019583477,1.0027402825666485,5.118263440577877,-7.525398254394531,84.89293037722086,17.13155741574279,2.0577615790056085,5,-1.5475006103515625,7.375,18.34499740600586,19.52499771118164,1.839996337890625,4,0.026680731008609904,1.1724183290253416,84.4800033569336,2.163636868059842,82.22000122070312,1.6884049557991807,83.33999633789062,0.026680731008609904
1881,2024-05-06,84.41000366210938,85.42500305175781,83.72000122070312,85.1500015258789,1555900.0,-0.007874919540737046,1.643411815498897,-9.249761586877742,58.29219808667261,61.94221134239322,-0.46803056769199713,-2.521110077213237,11.18424724020575,16.802011206343153,38.16113275195752,1.7050018310546875,-2.0411659032265135,2.0600036621093807,-1.6726127439982719,5.792620068217033,0.19369545905556151,3.9263118651632,-6.527584228515622,69.78586075444174,5.211319458736597,1.8663082030538245,5,-0.87750244140625,7.069999694824219,19.129995346069336,20.194995880126953,2.029998779296875,0,0.021561421820446958,1.049300996120824,85.08000183105469,1.1724183290253416,84.4800033569336,2.163636868059842,82.22000122070312,0.021561421820446958
1882,2024-05-07,85.0999984741211,85.83999633789062,84.55999755859375,84.7300033569336,1561300.0,0.008174325104566282,-2.605596269153897,-0.49999484498881364,68.00913673506656,63.03700152166151,-1.0523529263108315,-2.997787576148909,10.164188269675861,15.981154505571908,36.18733981761873,1.42999267578125,-0.3775569328475683,2.5169986724853572,-1.2945528184852577,6.328550163455972,0.6112229270000427,4.422774417970672,-6.902875817871092,83.6464339908953,15.47634353670432,1.905775745485309,5,-1.5224990844726562,6.260002136230469,18.762500762939453,19.505001068115234,1.0699996948242188,1,0.0024676743623739394,1.643411815498897,84.41000366210938,1.049300996120824,85.08000183105469,1.1724183290253416,84.4800033569336,0.0024676743623739394
1883,2024-05-08,83.16000366210938,85.25,82.41999816894531,85.11000061035156,1740000.0,-0.02279664919855051,1.5381230969242876,-5.27033157373804,59.547595975449866,62.92360209854336,0.7536987759609133,-0.8410075589645345,11.784423557189996,17.73728105111593,34.316516151775765,2.8300018310546875,1.0923305707873112,0.41200370788574503,-3.1827688272417447,4.006776243013235,-1.3853825596779927,2.209389975449483,-4.504308584960938,27.957062021752016,-42.00366038040895,1.7973862675637442,5,0.4174957275390625,7.289997100830078,20.702495574951172,21.444995880126953,3.5999984741210938,2,0.03475227588241703,-2.605596269153897,85.0999984741211,1.643411815498897,84.41000366210938,1.049300996120824,85.08000183105469,0.03475227588241703
1884,2024-05-09,83.83000183105469,84.0999984741211,82.37000274658203,83.30999755859375,1651200.0,0.00805673568350973,2.2641504001842576,-0.26666927501075943,59.439648283815984,61.86781201006139,0.1513502361990362,-1.3876152880946222,10.790700366863135,16.912588059513908,32.82002785370567,1.7299957275390625,2.2516446034118047,0.9585018157958984,-2.6050709355774444,4.522074567169241,-0.8232845598907801,2.740288191482577,-4.743248678261722,42.07497927747082,-28.292452056812238,1.7817863756866732,5,-0.25250244140625,-0.3849983215332031,19.67749786376953,20.77499771118164,3.279998779296875,3,0.023977030453688153,1.5381230969242876,83.16000366210938,-2.605596269153897,85.0999984741211,1.643411815498897,84.41000366210938,0.023977030453688153
1885,2024-05-10,85.16000366210938,85.30000305175781,83.90299987792969,84.12999725341797,1542600.0,0.015865463461817386,1.132820826417402,1.9807652806713811,60.00002007738829,61.31814892791705,-1.0876650655144715,-2.417029276695459,9.106101238023257,15.434693509741493,30.946703064963792,1.470001220703125,2.1430111476095703,2.019003295898443,-1.3678383650852624,5.405844956882149,0.3255824654065833,3.712424126390303,-5.668055918210555,80.40363309360427,11.098796790076165,1.6934208304918543,5,-1.5825042724609375,-3.535003662109375,8.599994659423828,10.079994201660156,-0.48000335693359375,4,0.003874990458777816,2.2641504001842576,83.83000183105469,1.5381230969242876,83.16000366210938,-2.605596269153897,85.0999984741211,0.003874990458777816
1886,2024-05-13,85.0999984741211,86.2699966430664,84.83000183105469,85.51000213623047,2105700.0,-0.000704617019820275,-2.031577763857434,-0.3980593311358839,55.051241565625446,60.58185990237618,-1.0730975069602948,-2.0568733986301595,8.808658774051338,15.29833157064833,28.780121293521464,1.4399948120117188,2.063085429890279,1.701498031616211,-1.437890211211041,4.840886274443463,0.13180391020257787,3.271192153029844,-5.227167814582771,70.0,3.8329730770841905,1.5696941214136289,5,-1.3074989318847656,-3.259998321533203,8.030502319335938,9.510501861572266,-2.6100006103515625,0,0.02138660079268595,1.132820826417402,85.16000366210938,2.2641504001842576,83.83000183105469,1.5381230969242876,83.16000366210938,0.02138660079268595
1887,2024-05-14,85.58000183105469,86.0999984741211,84.9229965209961,85.12999725341797,2210900.0,0.00564046257979145,-1.7245225039073884,-1.09756233717901,53.97303630142197,60.694259841492745,-1.3431919721754326,-2.381759693368153,7.963290612088471,14.643995061916911,27.124255381925412,1.177001953125,1.8238289613472034,2.0055011749267635,-1.2116466267695785,5.2226489766231055,0.3969272740785925,3.6140750757749345,-5.195397892834123,82.30779764466529,19.07968377167532,1.608573900848173,5,-1.3850021362304688,-3.4645042419433594,6.875,7.8300018310546875,-0.7300033569335938,1,0.010049083804056336,-2.031577763857434,85.0999984741211,1.132820826417402,85.16000366210938,2.2641504001842576,83.83000183105469,0.010049083804056336
1888,2024-05-15,86.06999969482422,86.33000183105469,84.5,86.18000030517578,1476900.0,0.005725611746735471,7.926758466691478,-0.24444331417527085,60.03123230005879,60.08621276540643,-1.3741411371582473,-2.5529355251116783,7.076752104217576,14.0208209510173,25.60940598623062,1.8300018310546875,1.6424268874789476,2.2099990844726562,-0.8136616569365458,5.233659825881858,0.6981687137680552,3.7218294551772573,-5.214564340215986,93.43428797117784,29.436732682680343,1.5118303707046004,5,-1.7199974060058594,-3.7624969482421875,6.385002136230469,6.385002136230469,-1.1200027465820312,2,0.0011618272856472878,-1.7245225039073884,85.58000183105469,-2.031577763857434,85.0999984741211,1.132820826417402,85.16000366210938,0.0011618272856472878
1889,2024-05-16,86.95999908447266,87.19000244140625,85.70999908447266,86.01000213623047,1432300.0,0.010340413533218129,1.099290089388135,-8.636287973366626,61.64795034889502,59.55467329715495,-2.095748326041175,-3.075285725694542,5.815267026532354,12.99268672700218,23.69159429322094,1.4800033569335938,1.6318837164512559,2.766498565673828,-0.06444471270835095,5.597441844056007,1.3510269264827457,4.181970204864911,-5.557107082219773,93.00264138856265,28.36078358993062,1.4154716391910893,5,-2.1799964904785156,-4.029998779296875,5.495002746582031,5.495002746582031,-1.7999954223632812,3,-0.002299872934082181,7.926758466691478,86.06999969482422,-1.7245225039073884,85.58000183105469,-2.031577763857434,85.0999984741211,-0.002299872934082181
1890,2024-05-17,86.7699966430664,87.20999908447266,85.91999816894531,87.05999755859375,1219900.0,-0.002184940701548066,3.3728550554097216,-0.30526510223421516,58.25471514213653,59.550508525539826,-1.8336361969382011,-2.5622115040884523,5.711281441447099,13.030231451047982,22.315930793465842,1.2900009155273438,1.8852864149575055,2.287996292114258,-0.3415076802200332,4.917500264448549,0.9732443059471052,3.6027482782814104,-4.6726513881151135,83.76374206444166,20.48423288415365,1.3147519861671464,5,-1.9799957275390625,-3.829998016357422,5.197505950927734,5.685005187988281,-2.6999969482421875,4,0.0039184508521279415,1.099290089388135,86.95999908447266,7.926758466691478,86.06999969482422,-1.7245225039073884,85.58000183105469,0.0039184508521279415
1891,2024-05-20,86.66999816894531,87.38999938964844,85.80999755859375,86.8499984741211,1185100.0,-0.0011524545118105634,1.5079351623665616,0.6206887479940018,64.49088190298112,59.15959132197478,-1.5414434677577162,-2.2175563671587923,5.463001166531896,12.946742318676996,20.844042989059542,1.5800018310546875,1.7458741526609742,1.9604980468750028,-0.594829175709819,4.515825269459825,0.6828344355825919,3.2381616581674137,-3.856881377861029,75.08645768985053,7.171963586233602,1.2776636112924078,5,-1.7899971008300781,-3.6399993896484375,5.2375030517578125,5.785003662109375,-3.220001220703125,0,-0.0229606311966275,3.3728550554097216,86.7699966430664,1.099290089388135,86.95999908447266,7.926758466691478,86.06999969482422,-0.0229606311966275
1892,2024-05-21,87.2300033569336,87.73999786376953,85.80999755859375,86.79000091552734,2015700.0,0.006461349945994677,1.6438515081206497,-2.4444538634340693,72.91858186800799,60.645256421147906,-1.975252156470603,-2.6362817255912034,4.521483662157792,12.188675975901916,19.778018277479152,1.9300003051757812,1.5486649246880688,2.345003128051758,-0.39932631742117053,5.089332573524686,0.9728384053153007,3.717167850788215,-3.684585350079047,84.25941842311614,10.237132212758397,1.3721647227364615,5,-2.1750030517578125,-3.7900047302246094,4.222497940063477,5.224998474121094,-3.1500015258789062,1,-0.054339164401594586,1.5079351623665616,86.66999816894531,3.3728550554097216,86.7699966430664,1.099290089388135,86.95999908447266,-0.054339164401594586
1893,2024-05-22,88.7699966430664,89.12999725341797,86.55000305175781,86.80000305175781,2383800.0,0.01765439902405319,-1.0890695512236406,4.477233319461784,71.00879959110596,61.93071767751344,-2.94553589591213,-4.04915249802292,2.5809927804864543,10.447666210608858,18.796536880181623,2.5799942016601562,1.6179941716175392,3.6724964141845646,0.4335645232936116,6.911428305075518,2.0530304687390952,5.291962359630034,-4.469554261967161,89.47366072822834,15.844731987528576,1.6194659454454738,5,-2.253498077392578,-4.634998321533203,-0.8199939727783203,3.6850051879882812,-6.029998779296875,2,-0.04415904378939162,1.6438515081206497,87.2300033569336,1.5079351623665616,86.66999816894531,3.3728550554097216,86.7699966430664,-0.04415904378939162
1894,2024-05-23,87.73999786376953,88.88999938964844,87.56999969482422,88.77999877929688,2244700.0,-0.011603005725440929,1.095234058528256,-0.5279209638628873,62.49999103688858,62.208492228569035,-1.4556547865485499,-2.8303292595192318,3.195425835084052,11.269257059660234,17.93959024370908,1.3199996948242188,1.4727537475880013,2.430497741699213,-0.9212539353093092,5.782249418707735,0.754621903194959,4.106373580203467,-2.4736445082065472,58.13254465609122,-13.490281853966088,1.6758758385042605,5,-0.9249992370605469,-3.604999542236328,-1.4724960327148438,4.715003967285156,-5.0,3,-0.031798506763805356,-1.0890695512236406,88.7699966430664,1.6438515081206497,87.2300033569336,1.5079351623665616,86.66999816894531,-0.031798506763805356
1895,2024-05-24,89.20999908447266,89.51000213623047,87.61000061035156,87.98999786376953,1698200.0,0.01675406036578142,1.0879053623528623,-1.1730770641528812,70.9790104857539,63.97824433080553,-2.5599553344242736,-4.087765415459458,1.3702754399291734,9.62170981368159,17.08978755315363,1.9000015258789062,1.6419389084955043,3.6324989318847685,-0.06700042154844255,7.3319982853179795,1.7827492551681559,5.482248608601381,-3.1709169493386753,91.8918194433848,19.208936638854283,1.8497496767166088,5,-2.204998016357422,-4.474998474121094,-2.9424972534179688,3.2450027465820312,-6.529998779296875,4,-0.04539844707910323,1.095234058528256,87.73999786376953,-1.0890695512236406,88.7699966430664,1.6438515081206497,87.2300033569336,-0.04539844707910323
1896,2024-05-28,88.4000015258789,89.2300033569336,88.09500122070312,88.8499984741211,1632500.0,-0.00907967231147222,-1.1415183969597513,-0.3688495885133952,64.27337261548371,65.12272614347906,-1.377481739241361,-3.1452564035896984,1.7848556303763417,10.273675176958974,16.1940604692427,1.1350021362304688,1.7744895917673205,2.6360012054443303,-1.2426098146185467,6.514612225507207,0.6966956954128847,4.575306715475776,-1.6667353905256306,70.00002061995971,-1.242508341743715,1.9393055100314411,5,-1.3950004577636719,-3.2250022888183594,-1.9947509765625,4.055000305175781,-6.0,1,-0.04898192032029647,1.0879053623528623,89.20999908447266,1.095234058528256,87.73999786376953,-1.0890695512236406,88.7699966430664,-0.04898192032029647
1897,2024-05-29,85.36000061035156,87.92500305175781,85.33000183105469,87.81999969482422,1678300.0,-0.03438915003454368,-1.0595275218664189,5.4667017056051,58.68876900417749,64.9735635550478,1.8193547404526953,0.05674696021002035,4.36017101670447,13.131092877775615,15.20015460180881,3.0699996948242188,1.7379907488735,-0.5049999237060518,-4.219568991546552,3.2095691441344485,-2.362284457626302,1.3522846102141983,4.150001525878906,0.7176740934619014,-72.86068647723634,1.8572845339202486,5,2.0600013732910156,0.052501678466796875,1.126251220703125,7.095001220703125,-4.879997253417969,2,-0.02237586279817516,-1.1415183969597513,88.4000015258789,1.0879053623528623,89.20999908447266,1.095234058528256,87.73999786376953,-0.02237586279817516
1898,2024-05-30,85.62999725341797,86.83000183105469,85.19999694824219,85.38999938964844,1165900.0,0.0031630346899700346,-4.25805697409709,-0.09756014353191476,57.3409262182915,64.49500531831409,1.6543529357470135,0.05830674340570852,3.58906414358259,12.666094471130407,13.866420842578513,1.6300048828125,1.8244972240398312,-0.4055030822753878,-3.705532232361861,2.8945260678110856,-2.0555176573186316,1.244511492767856,3.7964048767089906,9.976793215334535,-64.79460324591443,1.6500145750432398,5,1.7250022888183594,-0.21749496459960938,1.2500038146972656,6.825004577636719,-8.769996643066406,3,-0.018101079902830608,-1.0595275218664189,85.36000061035156,-1.1415183969597513,88.4000015258789,1.0879053623528623,89.20999908447266,-0.018101079902830608
1899,2024-05-31,88.29000091552734,88.33999633789062,85.7699966430664,85.7699966430664,3254600.0,0.03106392324452867,-1.039678839365187,10.500111262993927,61.51580698928686,64.85734885688635,-0.8908300725911005,-2.426009035932452,0.46819307051691794,9.802861808545416,12.87279898525605,2.7099990844726562,1.974802348134034,2.064000701904291,-1.2972588302843633,5.425260234092946,0.38337093580996395,3.7446304679986184,0.9673450073242265,71.69374124877638,-2.267510559136852,1.6806297660943277,5,-0.9350013732910156,-2.8774986267089844,-1.2075004577636719,4.165000915527344,-10.319999694824219,4,-0.06286106007709591,-4.25805697409709,85.62999725341797,-1.0595275218664189,85.36000061035156,-1.1415183969597513,88.4000015258789,-0.06286106007709591
1900,2024-06-03,87.3499984741211,88.5719985961914,86.95999908447266,88.26000213623047,1110200.0,-0.010646759900995062,1.1016989615246886,-0.3611119520923276,57.774705632991875,64.11110704910976,0.15656191630476712,-1.3778685436558078,0.9410878668093545,10.531626843394378,12.231186762600005,1.61199951171875,1.9863746002496043,1.0104984283447322,-2.341114768837201,4.362111625526666,-0.6653081702462345,2.686305026935699,1.7450534897460983,53.34982895416881,-20.24035919389305,1.675806598590968,6,0.005001068115234375,-1.9374961853027344,-0.14749717712402344,5.105003356933594,-8.419998168945312,0,-0.052776195659778424,-1.039678839365187,88.29000091552734,-4.25805697409709,85.62999725341797,-1.0595275218664189,85.36000061035156,-0.052776195659778424
1901,2024-06-04,86.2300033569336,87.37999725341797,85.94000244140625,87.01000213623047,1755100.0,-0.012821924862646883,-1.1176384790584435,0.8571380663335457,52.15089949643953,61.80358678560215,1.3494938814704085,-0.12072201440578567,1.5574678340965704,11.435399810990802,11.553628990505349,1.4399948120117188,1.8731126398721614,-0.20049667358398438,-3.428063482303898,3.0270701351359293,-1.8142800779439483,1.4132867307759795,2.709246406308594,30.545845353243962,-40.209058606467764,1.6137834043599595,6,1.1249961853027344,-0.8175010681152344,1.0899982452392578,6.224998474121094,-7.280006408691406,1,-0.04116900050511674,1.1016989615246886,87.3499984741211,-1.039678839365187,88.29000091552734,-4.25805697409709,85.62999725341797,-0.04116900050511674
1902,2024-06-05,85.30999755859375,86.31999969482422,85.01000213623047,86.0,1417200.0,-0.010669207497669309,-1.031014537325085,0.8846198990570836,47.55469082543269,59.19757470052734,2.1998422415442604,0.8599111396213033,1.9695480921057253,12.131798246532725,11.149167395261962,1.30999755859375,1.810527109227067,-1.131002426147461,-4.341666468458726,2.079661616163804,-2.7363344473030935,0.4743295950081716,3.479682092048435,8.422114556693613,-57.00760335793916,1.6053320211556292,6,1.9500045776367188,0.10250473022460938,2.0100040435791016,7.1450042724609375,-8.409996032714844,2,-0.03411084416824839,-1.1176384790584435,86.2300033569336,1.1016989615246886,87.3499984741211,-1.039678839365187,88.29000091552734,-0.03411084416824839
1903,2024-06-06,86.05000305175781,86.52999877929688,85.38999938964844,85.38999938964844,1439300.0,0.00867431150324216,-2.4545244370462846,-0.9565236620964175,47.0435490003713,57.48019225202542,1.154878151919334,0.36629869714026597,0.6246418938976319,11.170537669675724,10.08351585067731,1.220001220703125,1.6940318430660852,-0.5354969024658232,-3.3615063252412796,2.2905125203096333,-1.9485016138535514,0.877507808921905,2.5128959480196755,29.197135011716124,-31.392139878950278,1.4130047113877313,6,1.2099990844726562,-0.6375007629394531,1.269998550415039,6.404998779296875,-8.139999389648438,3,-0.06472980240888482,-1.031014537325085,85.30999755859375,-1.1176384790584435,86.2300033569336,1.1016989615246886,87.3499984741211,-0.06472980240888482
1904,2024-06-07,85.83999633789062,86.22000122070312,85.08000183105469,85.86000061035156,1466200.0,-0.0024405195400268864,2.0810565601996,-0.030309335552781244,46.982480130665046,54.81391110145999,1.1924224970776578,0.7743092968163126,0.1922691718550169,11.137140360976375,8.99450565353166,1.1399993896484375,1.4181961842456587,-0.8460033416748018,-3.3881145990428223,1.6961079156932186,-2.117058970358812,0.4250522870092084,2.5097288500740405,23.30137637669798,-32.937253348136615,1.2710556286840085,6,1.2800064086914062,-0.024993896484375,1.6850051879882812,6.6150054931640625,-6.839996337890625,4,-0.10461318861421254,-2.4545244370462846,86.05000305175781,-1.031014537325085,85.30999755859375,-1.1176384790584435,86.2300033569336,-0.10461318861421254
1905,2024-06-10,85.48999786376953,86.1500015258789,84.41000366210938,85.33999633789062,1725900.0,-0.004077335613382416,1.3673297798906978,-7.498474446987033,46.23244107807261,52.809363152858765,1.0719756802790954,1.212461217306469,-0.12483785930066915,11.212563393637595,8.471832484727681,1.7399978637695312,1.0410690310282007,-1.2125015258789062,-3.71691352756568,1.2919104758078674,-2.464707526722293,0.039704474964480596,2.6593439410910804,36.36351959885225,-16.76845203150603,1.252206000843386,6,1.0010032653808594,0.45000457763671875,2.255002975463867,6.965003967285156,-6.4199981689453125,0,-0.08796346743451455,2.0810565601996,85.83999633789062,-2.4545244370462846,86.05000305175781,-1.031014537325085,85.30999755859375,-0.08796346743451455
1906,2024-06-11,86.91999816894531,87.05000305175781,84.73999786376953,85.5,1102800.0,0.016727106572800743,1.7499931880727695,9.466558160826,49.06229562069231,51.73975499913819,-0.659381990156632,-0.07820795802977898,-2.1691125815272585,9.51750727208369,8.147199831467598,2.3100051879882812,0.85481674545224,0.12649879455565838,-2.2623372617118207,2.5153348508231375,-1.0679192335780812,1.320916822689398,0.9301965844952065,95.07557148224143,43.98571522640728,1.1944180281337378,6,-0.4289970397949219,-0.9799957275390625,1.0737533569335938,5.535003662109375,-9.439994812011719,1,-0.09192358527481181,1.3673297798906978,85.48999786376953,2.0810565601996,85.83999633789062,-2.4545244370462846,86.05000305175781,-0.09192358527481181
1907,2024-06-12,86.44000244140625,88.25,86.12000274658203,87.55999755859375,1233600.0,-0.005522270336523749,-1.420458978871713,-0.7887299728135309,42.469318459228134,50.087354137020036,-0.011261423237300505,0.4948938011062296,-2.2839153165127897,9.734948706868224,7.584484277402819,2.1299972534179688,0.3896914942242944,-0.3964969635009794,-2.7235216205591826,1.9305276935572238,-1.560009292030088,0.7670153650281293,-2.029998779296875,52.86460195980259,6.35615875852362,1.1635123285291036,6,0.050998687744140625,-0.5,1.0662498474121094,6.0149993896484375,-7.090003967285156,2,-0.08664976031486349,1.7499931880727695,86.91999816894531,1.3673297798906978,85.48999786376953,2.0810565601996,85.83999633789062,-0.08664976031486349
1908,2024-06-13,86.16999816894531,86.52999877929688,85.0999984741211,86.41000366210938,979600.0,-0.003123603248900375,4.958387640270846,0.21429155313351497,44.66350046237924,48.2148756340303,0.38375314086211176,0.8145354858301346,-2.5373905951091587,9.730818248072026,7.0165770963471195,1.4300003051757812,0.03905233295195387,-0.6715011596679688,-2.992011990061968,1.6490096707260307,-1.8317565748649685,0.48875425552903096,-1.6831945800781227,45.83323399216397,0.7623141489879544,1.1602554151969977,6,0.3210029602050781,-0.2299957275390625,1.2987518310546875,6.285003662109375,-7.549995422363281,3,-0.10757800673143347,-1.420458978871713,86.44000244140625,1.7499931880727695,86.91999816894531,1.3673297798906978,85.48999786376953,-0.10757800673143347
1909,2024-06-14,86.76000213623047,86.87000274658203,85.11299896240234,86.0199966430664,904400.0,0.006846976671954774,2.6603989509655883,-3.0832856507088815,41.14246594083613,46.366849001568546,-0.4985306032091046,0.2200627409855258,-3.023270227920989,8.869562714957112,6.738366926888969,1.7570037841796875,-0.012869352429618175,-0.07149734497070881,-2.3915817174223264,2.2485870274809088,-1.2315395311965176,1.0885448412551,-2.197934619140625,61.19793529313592,21.138700427167997,1.1600421862258077,6,-0.43000030517578125,-0.8199996948242188,0.25374794006347656,5.694999694824219,-30.340003967285156,4,-0.10200551240449296,4.958387640270846,86.16999816894531,-1.420458978871713,86.44000244140625,1.7499931880727695,86.91999816894531,-0.10200551240449296
1910,2024-06-17,87.11000061035156,87.94000244140625,86.55999755859375,86.55999755859375,963500.0,0.004034099417972836,-4.018171729782217,0.7432418500113409,45.17576971471125,45.591834581376524,-0.9902927889675652,-0.10873220388806715,-3.2065141745816845,8.306832206730348,6.3526637895760105,1.3800048828125,-0.045926733681454834,0.26150093078612713,-2.0616665869111728,2.584668448483427,-0.9000828280625228,1.423084689634777,-2.4741744436035162,67.52140467718552,29.95859415005104,1.1615837588486528,6,-0.779998779296875,-0.4034996032714844,-3.5987491607666016,5.345001220703125,-34.10000228881836,0,-0.09310068365890733,2.6603989509655883,86.76000213623047,4.958387640270846,86.16999816894531,-1.420458978871713,86.44000244140625,-0.09310068365890733
1911,2024-06-18,84.68000030517578,87.23500061035156,84.58999633789062,86.5,1450500.0,-0.027895767284462858,-1.6449941826088614,-3.3090719933416564,47.33542563413277,45.5674717823432,1.3373546709648139,2.2815127092250975,-0.5707270946369363,10.520743798428015,6.259906780694225,2.6450042724609375,-0.4323932845217655,-2.0689994812011747,-4.586675181238093,0.44867621883574316,-3.3278373312196408,-0.8101616311827087,3.5699996948242188,2.45912232867232,-38.12172587174902,1.258837850018462,6,1.6500015258789062,2.2800025939941406,-2.0787506103515625,7.775001525878906,-27.970001220703125,1,-0.06624941651079175,-4.018171729782217,87.11000061035156,2.6603989509655883,86.76000213623047,4.958387640270846,86.16999816894531,-0.06624941651079175
1912,2024-06-20,82.48999786376953,84.80000305175781,82.41999816894531,84.23999786376953,2293400.0,-0.025862097703280185,-1.518524498841462,0.9615386227682969,39.30519608760277,44.707654792035584,3.44785145653087,4.319669991632594,1.7187488873114916,12.493301045748666,6.622894308064317,2.3800048828125,-0.7786451212875249,-4.022001647949224,-7.164013482771253,-0.8799898131271959,-5.593007565360239,-2.45099573053821,5.686802062988278,1.2681094319699027,-41.40006163960726,1.5710059174110145,6,2.845001220703125,3.4750022888183594,0.3262519836425781,9.965003967285156,-26.259998321533203,3,-0.06073456948210665,-1.6449941826088614,84.68000030517578,-4.018171729782217,87.11000061035156,2.6603989509655883,86.76000213623047,-0.06073456948210665
1913,2024-06-21,84.8499984741211,85.0,82.33000183105469,82.6500015258789,3053300.0,0.028609536567682392,1.13599853515625,-1.25714111328125,38.03895124091557,43.713929359841195,1.0054645680105807,1.7401538357007382,-0.4936057870281161,9.915555327227821,7.414701406914194,2.6699981689453125,-0.9057982072354633,-1.466001129150385,-4.50222140338137,1.5702191450805998,-2.98411126626587,0.05210900796510032,3.0965293823242206,44.91972137073413,5.6784129915453505,1.5181101371154906,6,0.44000244140625,1.0700035095214844,-1.6947498321533203,7.605003356933594,-25.329998016357422,4,-0.06482027223226738,-1.518524498841462,82.48999786376953,-1.6449941826088614,84.68000030517578,-4.018171729782217,87.11000061035156,-0.06482027223226738
1914,2024-06-24,84.94999694824219,85.48999786376953,84.37000274658203,85.05000305175781,1736600.0,0.0011785324209709902,1.2857142857142858,-0.04545738283661282,41.13737570553502,43.1478109851148,0.8559561177995079,1.497179564719616,-0.4901090764201683,9.618855961791013,8.157099605972894,1.1199951171875,-0.8781751736222247,-1.2265026092529325,-4.243559255514143,1.7905540370082775,-2.7350309323835376,0.2820257138776725,2.6595393466796935,46.70222517183135,8.863625636332635,1.5085283231306044,6,0.34000396728515625,0.9700050354003906,-1.6212444305419922,7.5050048828125,-24.929996490478516,0,-0.07451435466815681,1.13599853515625,84.8499984741211,-1.518524498841462,82.48999786376953,-1.6449941826088614,84.68000030517578,-0.07451435466815681
1915,2024-06-25,85.16000366210938,85.79000091552734,84.58999633789062,84.66999816894531,1432200.0,0.0024721214998411067,-2.6922697715908823,-4.899755874275252,45.76406436222812,42.78134084528545,0.6640489011410011,1.020523039579757,-0.5407880402399741,9.22845743336606,8.600009327499045,1.2000045776367188,-0.8923473902933523,-0.8139961242675753,-3.4991803367531418,1.8711880882179912,-2.1565882305103514,0.5285959819752009,2.1327605649804724,57.69628002762448,18.153002714493212,1.3425921062427806,6,0.12999725341796875,0.7599983215332031,-1.305002212524414,7.2949981689453125,-25.850002288818352,1,-0.33748243608814543,1.2857142857142858,84.94999694824219,1.13599853515625,84.8499984741211,-1.518524498841462,82.48999786376953,-0.33748243608814543
1916,2024-06-26,84.06999969482422,84.98999786376953,83.77999877929688,84.12000274658203,1511400.0,-0.012799482390935313,-2.841237163340438,-0.10204590041416249,45.1562681607534,43.07989081212158,1.4608946457326795,1.8651275548290585,0.6933598931829863,10.081998446701448,9.18309626313322,1.3800048828125,-0.9206942086409242,-1.6875,-4.2442579728976,0.8692579728976,-2.9658789864488,-0.4091210135512,2.9249987885035154,50.28896890690152,6.527797992073722,1.2783789864487978,6,1.06500244140625,1.8500022888183594,-0.2049999237060547,8.385002136230469,-27.13000106811524,2,-0.3694540440827815,-2.6922697715908823,85.16000366210938,1.2857142857142858,84.94999694824219,1.13599853515625,84.8499984741211,-0.3694540440827815
1917,2024-06-27,83.44999694824219,84.44999694824219,83.02999877929688,84.06999969482422,2295200.0,-0.007374839405645983,1.057972456725214,12.399298138541349,39.747628754822514,42.53368284461528,1.8016217229871359,2.4608709421736705,1.385252022949956,10.448994080186623,9.395879245650319,1.4199981689453125,-0.9274653977129219,-2.2120025634765597,-4.966327833063218,0.5423227061100988,-3.589165198269882,-0.8348399286832375,3.265101735949159,32.369809639940996,-12.68694692954594,1.3771626347933266,6,1.6850051879882812,2.4700050354003906,0.5050029754638672,9.0050048828125,-27.06999588012696,3,-0.3204313821647514,-2.841237163340438,84.06999969482422,-2.6922697715908823,85.16000366210938,1.2857142857142858,84.94999694824219,-0.3204313821647514
1918,2024-06-28,84.08000183105469,84.0999984741211,83.08000183105469,83.44999694824219,5214900.0,0.007549489584801838,2.0447744198228155,-1.0161324063249861,43.28247466870428,42.771461592156186,0.9431564919893276,1.801135519217823,0.890743805939195,9.598532256228125,9.567125037798812,1.0199966430664062,-1.0923043208386929,-1.5044979095459041,-4.348384418398851,1.3393885993070427,-2.9264411639723846,-0.08255465511942361,2.371991041948462,38.04355938622122,-9.361719988906756,1.4219432544264736,6,1.0550003051757812,1.8400001525878906,0.1674976348876953,8.375,-26.70000076293946,4,-0.3312321798562574,1.057972456725214,83.44999694824219,-2.841237163340438,84.06999969482422,-2.6922697715908823,85.16000366210938,-0.3312321798562574
1919,2024-07-01,82.73999786376953,84.4000015258789,82.66999816894531,84.25,1715300.0,-0.015937249501702944,-1.096971826752794,-2.39681021119938,40.241324490688804,42.22318990059813,1.847208474888859,2.8501572538589954,2.3557237682163645,10.757068243965236,10.548767797661132,1.7300033569335938,-1.1468851384839382,-2.5670017242431697,-5.3822929547017395,0.24828950621540002,-3.9746473394724546,-1.1593561090138849,3.4646755467167054,2.2435779872599007,-44.63512985898123,1.4076456152292816,7,2.0425033569335938,3.180004119873047,2.5857505798339844,9.715003967285156,-24.639999389648438,0,-0.2806381194768378,2.0447744198228155,84.08000183105469,1.057972456725214,83.44999694824219,-2.841237163340438,84.06999969482422,-0.2806381194768378
1920,2024-07-02,82.73999786376953,82.79000091552734,81.12000274658203,82.68000030517578,2222300.0,0.0,19.874499332443257,-0.03973342630065835,33.49134463276836,40.68495867822431,1.298707384014989,2.621484250335911,2.4603876030277405,10.587649307071587,11.898225680907615,1.6699981689453125,-1.245550395592815,-2.3365016937255803,-5.201936555759843,0.5289331683086829,-3.7692191247427047,-0.9037842627084558,3.232195251950813,41.860391761032076,1.0337210883876864,1.4327174310171287,7,0.7150039672851562,2.5750045776367188,2.7350006103515625,9.715003967285156,-23.5199966430664,1,-0.2745950929732205,-1.096971826752794,82.73999786376953,2.0447744198228155,84.08000183105469,1.057972456725214,83.44999694824219,-0.2745950929732205
1921,2024-07-03,82.68000030517578,83.34500122070312,82.25,83.19999694824219,857900.0,-0.0007251336734687142,1.7036894008608916,-8.666963377416073,34.64054976391941,40.1666646422595,1.167997524520814,2.5316890358649857,2.5904032009287192,10.465141821605641,12.73397536205908,1.095001220703125,-1.3564671071101344,-2.218999099731448,-5.220171399572763,0.7821732001098667,-3.7195852496520985,-0.7184129498107978,2.904017581013491,46.846855103111565,7.231312286588732,1.500586149920657,7,0.7750015258789062,2.4950027465820312,3.190000534057617,9.775001525878906,-22.540000915527344,2,-0.28265600926009904,19.874499332443257,82.73999786376953,-1.096971826752794,82.73999786376953,2.0447744198228155,84.08000183105469,-0.28265600926009904
1922,2024-07-05,82.4000015258789,82.62999725341797,81.45999908447266,82.20999908447266,2048300.0,-0.0033865357796732942,2.6000281703366355,-0.3653916692342679,34.612287350487506,39.785924209989716,1.602396970457363,2.7220616972780363,2.8870294049793586,10.55995283469177,13.321975157854105,1.220001220703125,-1.6015114589898332,-2.3534980773925724,-5.546783273908744,0.8397871191235993,-3.9501406756506583,-0.7568554791344866,2.826895149141791,39.0243675508704,0.18725234870355933,1.5966425982580843,7,1.0550003051757812,2.4459991455078125,3.6899986267089844,10.055000305175781,-22.26000213623047,4,-0.308980611986686,1.7036894008608916,82.68000030517578,19.874499332443257,82.73999786376953,-1.096971826752794,82.73999786376953,-0.308980611986686
1923,2024-07-08,80.4800033569336,82.69499969482422,80.01000213623047,82.54000091552734,2323700.0,-0.02330094822076323,1.265825392737574,-10.84195309990363,26.87779500662937,38.20152635455575,3.170761761909276,4.4305292152901075,4.775897084379892,12.276768701839387,14.22627548310594,2.68499755859375,-1.7763452995846762,-3.9949962615966825,-7.650322247214618,-0.3396702759787473,-5.82265925440565,-2.167333268787715,4.418341803812012,10.706179636639174,-24.2572244218177,1.827662992808966,7,2.4199981689453125,3.8109970092773438,5.936248779296875,11.974998474121094,-20.340003967285156,0,-0.29945329626706685,2.6000281703366355,82.4000015258789,1.7036894008608916,82.68000030517578,19.874499332443257,82.73999786376953,-0.29945329626706685
1924,2024-07-09,76.86000061035156,80.16500091552734,76.8499984741211,79.93000030517578,3471300.0,-0.044980151535619406,-1.1456298933614477,1.4902928802109567,19.584608293345084,35.29269790245763,6.171517688494816,7.740118674221293,8.354945321268417,15.631197089154625,15.348315712804645,3.6300048828125,-1.7360949021548464,-7.165999221801755,-12.09837701878351,-2.233621424820001,-9.63218812029264,-4.699810323310871,7.549510247942536,0.15399741340728967,-29.423223389050694,2.46618889849088,7,4.05999755859375,5.8509979248046875,9.523750305175781,15.595001220703125,-16.720001220703125,1,-0.2534478192498577,1.265825392737574,80.4800033569336,2.6000281703366355,82.4000015258789,1.7036894008608916,82.68000030517578,-0.2534478192498577
1925,2024-07-10,77.97000122070312,78.47000122070312,76.66999816894531,77.05000305175781,3115900.0,0.014441850137092871,-1.1428506553073996,-0.2996737004555271,28.39668473057172,33.43052196577079,4.396721162166784,6.3641456182725165,7.204760888830606,14.271355917128886,16.25317351999715,1.8000030517578125,-1.8448634362172243,-5.679998779296881,-11.248027390979999,-0.11197016761376233,-8.464013085138433,-2.8959844734553286,5.532368151490218,19.475692245795546,-12.972801527341371,2.7840143058415587,7,2.589996337890625,4.650997161865234,8.413749694824219,14.485000610351562,-17.830001831054688,2,-0.2548416369821219,-1.1456298933614477,76.86000061035156,1.265825392737574,80.4800033569336,2.6000281703366355,82.4000015258789,-0.2548416369821219
1926,2024-07-11,78.93000030517578,79.45500183105469,77.87000274658203,78.25,2469100.0,0.012312415922057784,-1.2013955484441807,0.7391322375731842,37.552472027367614,33.186615662720236,2.9401229875868324,5.03290392806295,6.188469666682153,13.053864227690994,17.4955278741445,1.5849990844726562,-2.032305757605144,-4.320499801635748,-10.045008206152389,1.404008602880893,-7.182754003894061,-1.4582455993774346,3.615837098562835,37.51039940028542,1.0716216795498,2.8622542022583186,7,1.6049995422363281,3.529998779296875,7.4537506103515625,13.525001525878906,-18.790000915527344,3,-0.24971492472147094,-1.1428506553073996,77.97000122070312,-1.1456298933614477,76.86000061035156,1.265825392737574,80.4800033569336,-0.24971492472147094
1927,2024-07-12,78.94999694824219,79.94999694824219,78.68000030517578,79.91000366210938,2127600.0,0.0002533465474356955,1.4423170033892336,-1.4117739456293688,25.334471362055808,31.19239307309263,2.4749392684509957,4.662028473660257,6.154129120835705,12.81044180675417,19.328293471659876,1.2699966430664062,-2.353718628925577,-3.9260028839111385,-9.751064463141319,1.8990586953190416,-6.8385336735262285,-1.0134720942960485,2.7732229626253684,37.84229380695927,2.3740050868257683,2.9125307896150887,7,1.5850028991699219,3.5100021362304688,7.433753967285156,13.5050048828125,-18.80999755859375,4,-0.23825203655074434,-1.2013955484441807,78.93000030517578,-1.1428506553073996,77.97000122070312,-1.1456298933614477,76.86000061035156,-0.23825203655074434
1928,2024-07-15,76.9000015258789,79.70999908447266,76.83999633789062,79.08000183105469,2546800.0,-0.025965744162184223,-1.49564297253099,2.2708177700071523,21.064022689614433,29.061581761862147,3.7988323924112564,6.3052015531844745,8.2017700885214,14.607973112063632,20.96025789020015,2.8700027465820312,-2.6731704546208164,-5.512498474121088,-11.698039598121838,0.6730426498796618,-8.60526903612147,-2.419727912120706,4.115767341119536,6.580920634712735,-26.331744062659837,3.0927705620003763,7,3.1074981689453125,5.55999755859375,9.436250686645508,15.555000305175781,-16.76000213623047,0,,1.4423170033892336,78.94999694824219,-1.2013955484441807,78.93000030517578,-1.1428506553073996,77.97000122070312,
1929,2024-07-16,77.91000366210938,78.74500274658203,76.61000061035156,77.05000305175781,2407000.0,0.01313396770077535,-1.454017696631677,-0.39449563759681106,25.356911315460536,28.157755837716834,2.2704015108843976,4.846676252371466,7.128243496372818,13.35392651088786,22.881611116517842,2.1350021362304688,-2.87385824859831,-4.0599964141845675,-10.202084864642657,2.0820920362735222,-7.131040639413612,-0.9889521889555226,2.4973573071616357,38.92228973456987,8.766832294450271,3.0710442252290417,7,2.0674972534179688,4.519996643066406,8.426248550415039,14.544998168945312,-17.770004272460938,1,,-1.49564297253099,76.9000015258789,1.4423170033892336,78.94999694824219,-1.2013955484441807,78.93000030517578,
1930,2024-07-17,79.0,80.05000305175781,77.51000213623047,77.58000183105469,2418200.0,0.013990454199153568,-2.2564165264681715,1.6511594897180675,32.76682525366053,27.949564225465846,0.6639128991260037,3.2864441416014643,5.96673611510424,11.99308937784376,24.913378390293676,2.5400009155273438,-3.1833392061279824,-2.56450004577637,-8.337534083456617,3.2085339919038773,-5.451017064616494,0.32201697306375365,-2.3899993896484375,69.47667713489824,40.13845069227193,2.8865170188401224,7,0.6525001525878906,3.4300003051757812,7.467502593994141,13.455001831054688,-18.860000610351562,2,,-1.454017696631677,77.91000366210938,-1.49564297253099,76.9000015258789,1.4423170033892336,78.94999694824219,
1931,2024-07-18,79.06999969482422,80.12999725341797,78.13999938964844,78.2300033569336,3315900.0,0.0008860720863825833,-2.9019402516193695,0.5915474796101482,34.533903670246275,27.940854927661263,0.03127123451990599,2.924551092483796,5.846163724776517,11.667310558885035,26.38047865046904,1.9899978637695312,-3.3633711608971026,-2.2140003204345646,-7.894071007414951,3.4660703665458215,-5.054035663924765,0.6260350230556355,-2.4599990844726562,69.88640427593292,39.24080836720535,2.8400353434901935,7,0.5825004577636719,3.3600006103515625,7.145502090454102,13.385002136230469,-18.93000030517578,3,,-2.2564165264681715,79.0,-1.454017696631677,77.91000366210938,-1.49564297253099,76.9000015258789,
1932,2024-07-19,77.4800033569336,79.9000015258789,77.45099639892578,79.9000015258789,1607000.0,-0.020108718148821536,1.023972710707012,-2.880962761126249,28.17459015938485,28.084943277967426,0.9498601006950196,4.342614660502505,7.343824773065137,12.999584855559931,27.164609188610623,2.449005126953125,-3.5234257139402274,-3.5534969329833928,-9.447493375594917,2.340499509628131,-6.500495154289155,-0.6064987116776308,-0.7292028808593756,24.716010689832306,-4.787504172432733,2.94699822130576,7,0.9074974060058594,4.9499969482421875,8.735498428344727,14.974998474121094,-17.340003967285156,4,,-2.9019402516193695,79.06999969482422,-2.2564165264681715,79.0,-1.454017696631677,77.91000366210938,
1933,2024-07-22,79.3499984741211,79.78299713134766,76.94999694824219,77.5999984741211,2194400.0,0.024135196646453805,1.1659045041471752,-0.7231410430209904,39.169316239566236,30.261021938658665,-1.2262346362358159,2.149660663876375,5.4638615189510205,10.899764829002066,28.152635841403985,2.8330001831054688,-3.691527314308587,-1.4085018157959013,-7.061022292910749,4.244018661318947,-4.234762054353325,1.4177584227615228,-2.4640301269531193,77.84092263743219,43.034882170947895,2.8262602385574245,7,-0.9799995422363281,2.9250030517578125,6.865503311157227,12.1300048828125,-19.209999084472656,0,,1.023972710707012,77.4800033569336,-2.9019402516193695,79.06999969482422,-2.2564165264681715,79.0,
1934,2024-07-23,78.62000274658203,79.69000244140625,78.26000213623047,79.36000061035156,2473300.0,-0.00919969428578049,1.0428553522869086,-0.42285592215401785,37.42368264650043,31.26402170709519,-0.24622065015114458,2.5097923487462594,6.153601625933646,11.39080272748646,29.45822391878413,1.4300003051757812,-3.887689680706359,-1.821997833251956,-7.187938727082809,3.543943060578897,-4.504968280167375,0.8609726136634634,-1.6700057983398438,52.51590056836585,17.833750895563156,2.6829704469154234,7,-0.2500038146972656,3.654998779296875,7.595499038696289,12.739997863769531,-18.480003356933594,1,,1.1659045041471752,79.3499984741211,1.023972710707012,77.4800033569336,-2.9019402516193695,79.06999969482422,
1935,2024-07-24,56.41999816894531,64.16000366210939,56.22999954223633,59.11600112915039,22845200.0,-0.28237094635056925,-4.156049134686345,3.643257760869341,15.913791761398684,28.85972389976531,20.758414661812296,23.659294482762036,28.011678112443988,33.20069206067177,32.08245332458275,22.390003204345703,-4.380430666792947,-22.58500213623047,-34.28534787037948,-10.884656402081461,-28.435175003304977,-16.734829269155966,23.709999084472656,0.7949734096421829,-31.012142859359567,5.850172867074503,7,11.760000228881836,15.665002822875977,29.715003967285156,34.03000259399414,3.720001220703125,2,,1.0428553522869086,78.62000274658203,1.1659045041471752,79.3499984741211,1.023972710707012,77.4800033569336,
1936,2024-07-25,53.0099983215332,56.53499984741211,52.9900016784668,55.11999893188477,14857200.0,-0.06043955969656589,-2.297682076904515,0.7826403166082084,14.717868443354647,27.680101353242957,22.46772392480851,25.953707679452336,31.035009998559502,36.199341834311056,34.57955836120866,3.5449981689453125,-4.513824563317925,-24.44200191497802,-40.67786639986679,-8.206137430089257,-32.559934157422404,-16.32406967253364,26.680004119873047,0.0743093392039885,-29.54673601177317,8.117932242444384,7,13.55000114440918,17.102502822875977,33.50825309753418,30.45000457763672,7.130001068115234,3,,-4.156049134686345,56.41999816894531,1.0428553522869086,78.62000274658203,1.1659045041471752,79.3499984741211,
1937,2024-07-26,56.709999084472656,56.79999923706055,53.9000015258789,53.9000015258789,9809100.0,0.06979816789461157,-1.0640571037598503,-1.3317520122070265,22.634109536219427,27.854555447310176,17.077050411567015,21.23650488183742,26.967889040371887,32.10229653892078,36.879290714347626,3.7900009155273438,-4.930595237833245,-19.405001258850092,-37.81906297331719,-0.9909395443830036,-28.61203211608364,-10.197970401616544,21.912003326416013,13.884216165930319,-17.38052433269608,9.207030857233544,7,9.850000381469727,12.680002212524414,29.93500328063965,26.750003814697266,3.4300003051757812,4,,-2.297682076904515,53.0099983215332,-4.156049134686345,56.41999816894531,1.0428553522869086,78.62000274658203,
1938,2024-07-29,56.22999954223633,56.849998474121094,55.38999938964844,56.790000915527344,5299800.0,-0.008464107740882576,3.2941371166349707,-0.19928891809118307,24.39810081201297,27.748020946927117,15.999148502521805,20.57812431977672,27.051825015126724,32.1638993364614,39.29620641520714,1.4599990844726562,-5.718398528606414,-18.492500686645513,-38.51254224346785,1.5275408701768214,-28.502521465056688,-8.482479908234339,21.36672283935546,12.134823113064337,-22.112416825298048,10.01002077841117,7,10.329999923706055,13.160001754760742,29.420000076293945,27.230003356933594,3.9099998474121094,0,,-1.0640571037598503,56.709999084472656,-2.297682076904515,53.0099983215332,-4.156049134686345,56.41999816894531,
1939,2024-07-30,59.52000045776367,59.72000122070313,57.04999923706055,57.099998474121094,6622300.0,0.05850970909320585,-1.1190488084371457,-4.321421516202205,28.278774995731254,27.249348696046088,10.980959470065983,16.2947877840694,23.367132927318366,28.481721885648568,41.281673564407676,3.490001678466804,-6.388089714938502,-14.041499900817868,-34.78396648859464,6.700966686958907,-24.41273319470625,-3.6702666069294807,17.09245309570312,58.46013983578015,21.421374407264857,10.371233293888386,7,7.039999008178711,9.870000839233398,26.08500099182129,24.215499877929688,0.6199989318847656,1,,3.2941371166349707,56.22999954223633,-1.0640571037598503,56.709999084472656,-2.297682076904515,53.0099983215332,
1940,2024-07-31,60.02000045776367,61.0099983215332,59.29299926757813,59.5,4638200.0,0.008400537569800637,-2.676649934856255,0.21487604608528837,27.493445047134372,26.46707551570032,8.387554960718177,14.762257934278864,22.47623940547186,27.631742330746704,42.61903806853062,1.716999053955071,-6.852154362128488,-12.405500030517572,-33.51675724054945,8.705757179514315,-22.961128635533512,-1.8498714255016324,15.647555020703123,87.6558818185364,48.58336961794147,10.555628605015944,7,6.42500114440918,9.370000839233398,25.58500099182129,23.87750244140625,0.11999893188476562,2,,-1.1190488084371457,59.52000045776367,3.2941371166349707,56.22999954223633,-1.0640571037598503,56.709999084472656,
1941,2024-08-01,59.31000137329102,61.040000915527344,59.0099983215332,60.06000137329102,5089200.0,-0.011829374859340103,-2.0073976535479034,-1.4423064226240692,27.002339294655982,26.33682541961933,6.704924580996,14.368337351174567,22.782259081983632,27.96076816619702,44.40032825276613,2.0300025939941406,-7.555372372097949,-11.946999168395983,-33.25456302297413,9.360564686182165,-22.600781095685058,-1.293217241106909,15.45045195317578,75.77031246326897,35.032665903712285,10.653781927289073,8,7.076498031616204,9.679998397827141,26.295000076293938,24.779998779296868,0.8299980163574148,3,,-2.676649934856255,60.02000045776367,-1.1190488084371457,59.52000045776367,3.2941371166349707,56.22999954223633,
1942,2024-08-02,56.93999862670898,59.02999877929688,56.02999877929688,58.38999938964844,4766800.0,-0.039959580032134734,1.1978025663275245,1.933334350585947,26.801480443288824,24.962621442255173,6.5429890183794015,15.529339525083408,24.694360198295364,29.916021765235662,46.0906992135059,3.2800025939941406,-8.660325939846558,-13.044001770019541,-34.58934100590165,8.50133746586257,-23.81667138796059,-2.271332152078486,16.94963663383782,27.433607406317012,-16.896579762474897,10.772669617941053,8,9.400003433227546,11.780000686645515,28.587503433227546,27.150001525878913,3.2000007629394602,4,,-2.0073976535479034,59.31000137329102,-2.676649934856255,60.02000045776367,-1.1190488084371457,59.52000045776367,
1943,2024-08-05,56.38000106811523,56.4900016784668,55.13999938964844,55.5,4672900.0,-0.009834871304880366,1.454544508754712,-0.6068969690272975,24.71222863959362,23.55023766370997,3.9135958037529193,14.958163985862292,24.73086178433244,30.039432744326156,47.40522180362817,1.7999992370605398,-9.983774866457637,-12.39899921417237,-34.16725237680941,9.369253948464667,-23.283125795490882,-1.5148726328538515,16.67364884914837,21.016972165648216,-23.00597487194079,10.884126581318517,8,2.1950016021728658,12.315000534057624,29.147500991821296,27.709999084472663,3.7599983215332102,0,,1.1978025663275245,56.93999862670898,-2.0073976535479034,59.31000137329102,-2.676649934856255,60.02000045776367,
1944,2024-08-06,57.38000106811523,57.88999938964844,56.099998474121094,56.7400016784668,3820100.0,0.01773678575833748,1.156632763272191,0.7272711509534542,24.552727109454793,24.510119369049544,-0.4650493188696956,13.095349015764278,23.241397565603542,28.606783483304305,47.72800662877992,1.7900009155273438,-11.19000828972004,-10.424999237060554,-32.412943852711244,11.562945378590136,-21.4189715448859,0.5689730707647911,14.871102919596503,37.966120324572344,-2.7199033247004394,10.993972307825345,8,-0.36499977111815696,11.315000534057624,28.147500991821296,26.944999694824226,2.7599983215332102,1,,1.454544508754712,56.38000106811523,1.1978025663275245,56.93999862670898,-2.0073976535479034,59.31000137329102,
1945,2024-08-07,58.099998474121094,59.72000122070313,57.45000076293945,57.91999816894531,4061300.0,0.012547880665794375,-3.0535899182561437,0.28125074505877334,25.689767834974376,25.72921930145174,-1.029992086518483,11.394623389387192,21.982820898385114,27.479638344507734,47.79033600513763,2.340000152587905,-12.898298868349478,-8.71150169372558,-30.56074632222007,13.137742934768909,-19.636124007972825,2.2131206205216643,13.380661421220836,50.16946303300682,12.632759105862029,10.924622314247245,8,-0.6299972534179688,10.067502975463867,27.251253128051758,26.22500228881836,2.0400009155273438,2,,1.156632763272191,57.38000106811523,1.454544508754712,56.38000106811523,1.1978025663275245,56.93999862670898,
1946,2024-08-08,59.22000122070313,59.68000030517578,58.11000061035156,58.11999893188477,2447000.0,0.01927715621336734,-1.8035735573107365,6.111113465858518,28.5982139775314,26.391897572708622,-1.314726221312263,9.193649009169938,20.35226172008577,25.943211231922042,48.494276965564545,1.5800018310546875,-14.685616449176088,-6.605998992919915,-27.9253684363482,14.713370450508364,-17.265683714634058,4.053685728794228,11.521032345963796,89.08297379687163,47.862207216445015,10.65968472171414,8,-1.1300010681152415,8.947500228881829,25.165000915527337,25.10499954223632,0.9199981689453054,3,,-3.0535899182561437,58.099998474121094,1.156632763272191,57.38000106811523,1.454544508754712,56.38000106811523,
1947,2024-08-09,60.13999938964844,60.2599983215332,58.61999893188477,59.15999984741211,2816600.0,0.015535260891275993,1.6885293060050226,0.8909068210113088,26.971949764889914,26.67788078969495,-1.8964433806818306,7.159257907979097,19.019874320562693,24.59513705132818,49.470910744815484,1.6399993896484304,-13.492287252153162,-4.745500946044928,-25.271988089465538,15.780986197375682,-15.008744517755233,5.517742625665377,9.890992901490492,97.65627037268557,58.545063254493485,10.263243571710303,8,-2.049999237060547,7.70250129699707,24.175003051757812,24.595001220703125,0.0,4,,-1.8035735573107365,59.22000122070313,-3.0535899182561437,58.099998474121094,1.156632763272191,57.38000106811523,