Rivaldi_Prediction/data/featuenaq/US0090661010_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2021-01-14,180.5,187.4199981689453,174.97500610351562,175.5399932861328,9926500.0,0.061827131991348594,-3.087038006780035,0.5403052752480382,64.13576658100901,54.77870141266519,-29.767624129204393,-27.968448189885095,-14.054774969746575,-5.698054705604193,10.64789316500652,17.42999267578125,0.6506638042894224,27.184498596191418,6.381122374463132,47.9878748179197,16.782810485327275,37.58618670705556,-36.88999938964844,84.20452281539129,42.7382774551229,10.401688110864137,1,-18.290000915527344,-26.040000915527344,-21.137500762939453,-9.779998779296875,7.089996337890625,3,0.17828250789906508,-2.1851245609942183,169.99000549316406,1.1472456599747842,160.8000030517578,1.6557416006128542,148.1300048828125,0.17828250789906508
24,2021-01-15,169.27000427246094,185.9949951171875,164.86000061035156,184.5800018310547,8575700.0,-0.06221604281185078,1.3302109146701524,-3.0866888780190673,58.235365731104295,55.70078552599593,-16.77962070819021,-15.046311202927086,-2.824779242207512,5.53194102193487,11.097801564129723,21.134994506835938,1.64825670804467,14.3905029296875,-6.264358184168145,35.045364043543145,4.063072372759677,24.717933486615323,-22.155203857421867,58.57111411108929,15.321320202024218,10.327430556927824,1,-6.935005187988281,-14.810005187988281,-9.90750503540039,1.4499969482421875,30.92999267578125,4,0.2397943836083094,-3.087038006780035,180.5,-2.1851245609942183,169.99000549316406,1.1472456599747842,160.8000030517578,0.2397943836083094
25,2021-01-19,173.69000244140625,178.60000610351562,166.60000610351562,173.0,4685400.0,0.02611211707557337,1.2835373643987085,-0.04506874927742496,64.32300832001428,56.00171724288673,-17.639894255856404,-18.30677428019851,-7.244777411152825,1.1119428529895572,11.572023572194034,12.0,3.178558467264338,17.478501129150402,-4.447258995577613,39.40426125387842,6.5156210667863945,28.44138119151441,-23.350786206054693,68.66013126529884,20.69566141295187,10.962880062364011,1,-9.425003051757812,-19.230003356933594,-14.327503204345703,-2.970001220703125,8.369995117187472,1,0.16276126360236387,1.3302109146701524,169.27000427246094,-3.087038006780035,180.5,-2.1851245609942183,169.99000549316406,0.16276126360236387
26,2021-01-20,161.8300018310547,176.30999755859375,161.0,176.00999450683594,8517400.0,-0.06828257495334245,1.0717183793058593,-20.550641309155242,56.094797248355384,55.41696117821955,-4.08881304658442,-6.419107635840561,4.615223199198738,12.97194346334112,11.904198276568906,15.30999755859375,4.517162757617086,5.39200057983399,-16.674247586084874,27.458248745752854,-5.641123503125442,16.425124662793422,-8.524323041015634,8.835042495766732,-40.71004310326899,11.033124082959436,1,3.68499755859375,-7.370002746582031,-2.4675025939941406,8.889999389648438,44.52000427246091,2,0.22375326605310297,1.2835373643987085,173.69000244140625,1.3302109146701524,169.27000427246094,-3.087038006780035,180.5,0.22375326605310297
27,2021-01-21,180.3999938964844,183.47000122070312,155.3300018310547,164.99000549316406,17618400.0,0.11474999601628988,1.6116005015927908,-1.0867416334875732,64.01578458681524,55.98290054606067,-18.729227124390974,-24.89674245576765,-13.954768866230978,-5.598048602088596,12.39946476247745,28.139999389648438,6.613169490890016,23.092993164062534,-1.3098446319294794,47.49583096005455,10.891574266066527,35.29441206205854,7.020004272460909,78.12401036589723,23.952532459450524,12.201418897996003,1,-14.884994506835966,-25.939994812011747,-21.037494659423857,-9.679992675781278,16.02000427246091,3,0.11457879227864631,1.0717183793058593,161.8300018310547,1.2835373643987085,173.69000244140625,1.3302109146701524,169.27000427246094,0.11457879227864631
28,2021-01-22,181.8699951171875,185.3070068359375,175.19000244140625,178.08999633789062,7136800.0,0.00814856580065415,-1.1121124373640165,0.24529536819654002,65.39643175580578,57.46760390371923,-17.2121927415661,-26.240916314328047,-15.424770086934075,-7.068049822791693,12.957758261973085,10.11700439453125,7.1254166149239495,23.628994750976574,-3.0460545690897334,50.30404407104288,10.29147009094342,36.96651941100973,4.908203125,86.54817902123791,26.644778350183515,13.337524660033154,1,-16.354995727539062,-27.409996032714844,-22.507495880126953,-11.149993896484375,8.029998779296903,4,0.074063900491248,1.6116005015927908,180.3999938964844,1.0717183793058593,161.8300018310547,1.2835373643987085,173.69000244140625,0.074063900491248
29,2021-01-25,177.52999877929688,192.47000122070312,170.02999877929688,186.0500030517578,7472900.0,-0.023863179493099795,1.101123764063124,-2.2539701121400255,67.35395620514504,60.27040359335464,-9.521635432029314,-21.464020418361315,-11.08477374904345,-2.728053484901068,13.683703917321727,22.44000244140625,8.149062862394885,18.312998199462896,-9.720298862634252,46.346295261560044,4.2963496684143365,32.329646730511456,-22.199996948242188,59.77382152146645,-6.409891101683321,14.016648531048574,1,-9.489997863769531,-18.839996337890625,-18.167499542236328,-6.80999755859375,2.8699951171875284,0,0.056666465542537514,-1.1121124373640165,181.8699951171875,1.6116005015927908,180.3999938964844,1.0717183793058593,161.8300018310547,0.056666465542537514
30,2021-01-26,192.7400054931641,193.0,177.3000030517578,180.0,6460900.0,0.08567569885907633,1.368024653426267,-1.495305059217328,69.05007222546801,62.57623990786342,-19.82282987129011,-35.5096691646545,-26.294780462910666,-17.938060198768284,14.458883589461596,15.699996948242188,9.404994500838967,31.62800445556644,-0.04690822209377643,63.30291713322666,15.790548116736346,47.465460794396535,-36.667203674316426,99.30981014209274,32.397560809354275,15.837456338830101,1,-18.575004577636747,-27.74000549316409,-33.377506256103544,-22.020004272460966,-12.510009765625057,1,0.0387049457427906,1.101123764063124,177.52999877929688,-1.1121124373640165,181.8699951171875,1.6116005015927908,180.3999938964844,0.0387049457427906
31,2021-01-27,201.25,216.0,185.5,187.63999938964844,11019800.0,0.04415271487131789,-2.4097262202980283,1.0682884412926106,74.44407522755205,64.78325087569657,-24.576013135275616,-42.06100903061753,-34.804774969746575,-26.448054705604193,15.64955574748989,30.5,11.89305435844031,37.52549896240234,1.708623466202937,73.34237445860174,19.617061214302623,55.43393671050205,-43.700110253906246,75.6881482690567,4.724007994410101,17.908437748099704,1,-15.584999084472656,-24.75,-41.88750076293945,-30.529998779296875,-21.44000244140625,2,-0.09535404939829206,1.368024653426267,192.7400054931641,1.101123764063124,177.52999877929688,-1.1121124373640165,181.8699951171875,-0.09535404939829206
32,2021-01-28,187.3699951171875,212.83999633789062,187.0500030517578,202.6000061035156,7077700.0,-0.06896896836180122,-2.2501576838170254,-1.119030881948997,64.43999810058571,64.81705437787176,-8.908182739444754,-26.601671762048454,-20.924770086934075,-12.568049822791693,16.9045733084575,25.789993286132812,15.230943774150774,21.776994323730463,-14.913610651149185,58.46759929861011,3.4316918362906392,40.12229681117029,-26.313098755859357,37.720243370542605,-30.54234996077392,18.345302487439824,1,-1.7049942016601562,-10.8699951171875,-28.007495880126953,-16.649993896484375,-6.559997558593778,3,0.10129696045760883,-2.4097262202980283,201.25,1.368024653426267,192.7400054931641,1.101123764063124,177.52999877929688,0.10129696045760883
33,2021-01-29,183.6300048828125,193.5,179.30999755859375,190.7100067138672,4529800.0,-0.01996045435148719,1.2417086002519029,0.4648717481169494,63.30556714462118,65.38041009048473,-5.227206308217575,-21.175027394897313,-17.184779852559075,-8.828059588416693,17.97313282340261,14.19000244140625,17.37641020189352,16.277003479003895,-20.324017414612285,52.878024372620075,-2.0235069678041953,34.577513925811985,-19.276522303164057,29.584524129598467,-37.00567082792037,18.300510446808087,1,2.0349960327148438,-7.1300048828125,-24.267505645751953,-12.910003662109375,-0.5200042724609091,4,0.06965089008354064,-2.2501576838170254,187.3699951171875,-2.4097262202980283,201.25,1.368024653426267,192.7400054931641,0.06965089008354064
34,2021-02-01,180.44000244140625,188.82000732421875,179.74000549316406,187.47999572753903,3877400.0,-0.017371901958190383,-1.1516624692880246,0.9943490770374641,62.543676943455154,65.18270660420039,-0.31973572345020784,-16.164334650468163,-13.994777411152825,-5.638057147010443,19.099438622318647,9.080001831054688,18.356083507102227,11.40500106811524,-24.300007711025046,47.110009847255526,-6.447503321454917,29.257505457685397,-12.987728816536702,8.11369415312334,-56.92239524847377,17.852504389570147,2,5.224998474121094,-3.94000244140625,-21.077503204345703,-9.720001220703125,3.3499908447265625,0,0.052427351624261265,1.2417086002519029,183.6300048828125,-2.2501576838170254,187.3699951171875,-2.4097262202980283,201.25,0.052427351624261265
35,2021-02-02,179.1699981689453,186.47900390625,177.11000061035156,183.22000122070312,4413600.0,-0.007038374281076343,-1.2935141727474604,0.5752850730320176,57.82434517441868,65.37487859598521,2.0219868473790825,-12.376979212368212,-12.724773138691887,-4.368052874549505,20.198908296275803,9.369003295898438,17.57805174001615,8.133996582031244,-24.905217113447094,41.17321027750958,-8.385610265707925,24.653603429770413,-8.804860961567925,5.296985319938243,-54.6716812557688,16.519606847739166,2,6.495002746582031,-2.6699981689453125,-19.807498931884766,-8.449996948242188,18.699996948242188,1,0.006864964782660188,-1.1516624692880246,180.44000244140625,1.2417086002519029,183.6300048828125,-2.2501576838170254,187.3699951171875,0.006864964782660188
36,2021-02-03,185.72000122070312,190.8999938964844,180.0,181.97999572753903,4169000.0,0.0365574768024588,-1.8311683679232458,-0.9234574506161979,56.85402955085964,64.57912803643458,-0.8748416309042284,-16.843400035171072,-19.2747761904497,-10.918055926307318,21.438261073164874,11.729995727539091,18.33625264054504,12.812999725341797,-19.021216227672085,44.64721567835568,-3.104108251165144,28.730107701848738,-12.616772245768374,24.0974017349668,-32.52420584240301,15.917107976506935,2,7.2949981689453125,-9.220001220703125,-26.357501983642578,-15.0,21.020004272460966,2,-0.029560658287095087,-1.2935141727474604,179.1699981689453,-1.1516624692880246,180.44000244140625,1.2417086002519029,183.6300048828125,-0.029560658287095087
37,2021-02-04,195.8000030517578,195.9900054931641,186.19000244140625,187.07000732421875,3631500.0,0.05427526257161697,1.151482413869913,2.334220028151183,56.69174427645213,63.61194053872862,-9.544309946088987,-23.976092421717738,-29.354778021504387,-20.998057757362005,22.834070362196364,10.270004272460966,18.476875549662964,20.241501617431652,-9.807490240607109,50.29049347547041,5.217005688412257,35.26599754645105,-20.122967815319157,98.9936313968899,43.96660330304533,15.02449592901938,2,-2.785003662109375,-19.300003051757812,-36.437503814697266,-25.080001831054688,14.190002441406278,3,-0.08166499103137026,-1.8311683679232458,185.72000122070312,-1.2935141727474604,179.1699981689453,-1.1516624692880246,180.44000244140625,-0.08166499103137026
38,2021-02-05,195.30999755859372,197.25,190.25,197.0,2869700.0,-0.0025025816421185842,5.392686937376327,-0.19358571231313543,62.56999074425853,63.08038882085234,-7.763796073297442,-21.09932571238116,-28.864772528340296,-20.508052264197914,24.327314865796374,7.0,20.467331819676758,17.54949645996092,-11.441204534937668,46.54019745485951,3.054145962511626,32.044846957410215,-17.213584436341392,90.36741558987632,34.31029665233543,14.495350497449289,2,1.2450027465820597,-18.80999755859372,-35.947498321533175,-24.589996337890597,4.699996948242244,4,-0.07424095121218743,1.151482413869913,195.8000030517578,-1.8311683679232458,185.72000122070312,-1.2935141727474604,179.1699981689453,-0.07424095121218743
39,2021-02-08,200.42999267578125,201.9600067138672,191.5,199.92999267578125,3488100.0,0.02621471087598315,4.876361921906477,-0.2958575607641974,62.82124594715846,62.38829701215128,-10.386019147375777,-23.430708301311824,-33.984767645527825,-25.628047381385443,25.98308609182711,10.460006713867188,20.104972972371854,20.136492156982428,-7.371610953013885,47.64459526697874,6.382440601984285,33.89054371198057,-20.05936434086405,93.84300337105559,37.753330219006514,13.754051554998153,2,-3.8749923706054688,-23.92999267578125,-41.0674934387207,-29.709991455078125,0.9300079345703409,0,-0.08641417301973742,5.392686937376327,195.30999755859372,1.151482413869913,195.8000030517578,-1.8311683679232458,185.72000122070312,-0.08641417301973742
40,2021-02-09,199.8800048828125,209.22000122070312,196.16000366210938,199.2030029296875,4725800.0,-0.002744039380665031,-2.8621903343711925,1.35400390625,70.46359513668492,61.94602144649937,-9.741091973452,-19.82119859476677,-33.434779852559075,-25.078059588416693,28.139451945572922,13.05999755859375,19.48132047914507,16.999004364013672,-7.321410824828035,41.31941955285538,4.838796769592818,29.159211958434526,-17.371614247990323,68.03560592847273,5.721985582042983,12.160207594420852,2,-4.905006408691406,-23.3800048828125,-40.51750564575195,-29.160003662109375,-8.430007934570312,1,-0.08049835503112523,4.876361921906477,200.42999267578125,5.392686937376327,195.30999755859372,1.151482413869913,195.8000030517578,-0.08049835503112523
41,2021-02-10,211.66000366210938,214.71600341796875,202.0970001220703,205.47999572753903,5257200.0,0.05893535366983493,1.0532046292744632,9.128493508835238,68.13646578227768,62.35674007779848,-22.226494729246895,-29.086824135216432,-45.21477863185595,-36.85805836771357,29.53112972092424,14.83599853515625,19.35164455292886,26.236003112792957,1.0175223549804855,51.45448387060543,13.626762733886721,38.84524349169919,-27.142116465376517,89.28696749898367,27.776399874741514,12.609240378906236,2,-15.747001647949219,-35.035003662109375,-52.29750442504883,-40.94000244140625,-17.270004272460938,2,-0.06515169756368344,-2.8621903343711925,199.8800048828125,4.876361921906477,200.42999267578125,5.392686937376327,195.30999755859372,-0.06515169756368344
42,2021-02-11,216.83999633789062,219.94000244140625,207.0,213.5,3595200.0,0.024473176727571655,1.7127863419565141,0.5404517879672973,69.45155600973004,63.039627729477246,-25.46440571069718,-32.22938778243497,-50.3947713076372,-42.03805104349482,30.215514311968832,12.94000244140625,17.896275625019655,29.073496246337896,1.3156090917420329,56.83138340093376,15.19455266903995,42.95243982363584,-30.43318237296174,89.55875429908252,29.925805270961035,13.878943577297933,2,-18.31499481201172,-36.31499481201172,-57.47749710083008,-46.1199951171875,-21.839996337890625,3,-0.04657808068299463,1.0532046292744632,211.66000366210938,-2.8621903343711925,199.8800048828125,4.876361921906477,200.42999267578125,-0.04657808068299463
43,2021-02-12,212.67999267578125,216.94000244140625,209.0,214.4579925537109,3041700.0,-0.01918466949071085,1.3553780171779697,-0.5323358764676236,69.59090248831734,63.82265279001749,-18.71879136130127,-26.914867524870772,-46.234767645527825,-37.87804738138544,30.499371052580127,7.94000244140625,14.76257111980405,23.304492950439453,-6.3460290627083396,52.955014963587246,8.479231943865557,38.12975395701335,-23.590523632734175,74.47254169340353,14.243667720638847,14.8252610065739,2,-14.154991149902344,-30.904991149902344,-53.3174934387207,-41.959991455078125,-25.539993286132812,4,-0.012648050005897304,1.7127863419565141,216.83999633789062,1.0532046292744632,211.66000366210938,-2.8621903343711925,199.8800048828125,-0.012648050005897304
44,2021-02-16,209.8600006103516,218.77999877929688,209.08999633789062,216.2400054931641,3487900.0,-0.01325931992920737,-1.44696616484857,3.588304454914538,61.07087445201946,64.18337826530646,-12.613104875160957,-22.027415310694693,-43.414775580098166,-35.058055315955784,31.72080873655574,9.69000244140625,13.939167407022751,18.45500106811525,-10.956723601923954,47.86672573815446,3.7491387330956627,33.16086340313484,-18.302488895435772,57.61142830742945,2.2299440282969627,14.705862335019601,2,-9.889999389648466,-28.084999084472685,-50.497501373291044,-39.139999389648466,-31.009994506835966,1,-0.04693608155374118,1.3553780171779697,212.67999267578125,1.7127863419565141,216.83999633789062,1.0532046292744632,211.66000366210938,-0.04693608155374118
45,2021-02-17,201.9600067138672,208.76499938964844,196.0200042724609,207.0500030517578,4090600.0,-0.037644114521625194,1.9917867491931882,0.7978044580503205,50.46278642562109,63.473240140279955,-1.2743966034899756,-12.54405138361102,-35.51478168361376,-27.15806141947138,32.488736985977226,13.839996337890682,13.404135881727314,9.141506958007824,-19.389594263556347,37.672608179571995,-5.124043652774276,23.407057568789924,-8.131895740832135,24.832788027208196,-26.82421324436821,14.26555061078209,2,1.1049957275390625,-20.18500518798828,-42.59750747680664,-31.240005493164062,-25.800003051757812,2,-0.0029709154464708787,-1.44696616484857,209.8600006103516,1.3553780171779697,212.67999267578125,1.7127863419565141,216.83999633789062,-0.0029709154464708787
46,2021-02-18,198.0399932861328,200.3600006103516,192.1699981689453,199.00999450683597,2791400.0,-0.019409849957512493,3.463200259439988,0.19057012153080197,57.99250981877583,63.61776964498259,5.1148737906671045,-6.084120480144776,-31.594768255879387,-23.238047991737005,33.64200273913912,9.790008544921875,13.200912619862805,3.410993957519537,-21.161269256108483,27.983257171147557,-8.875137649294487,15.697125564333561,21.900009155273438,21.137897782063643,-30.948473115336906,12.286131606814013,2,7.0550079345703125,-16.264991760253906,-38.677494049072266,-27.319992065429688,-23.639999389648438,3,-0.033276088473550125,1.9917867491931882,201.9600067138672,-1.44696616484857,209.8600006103516,1.3553780171779697,212.67999267578125,-0.033276088473550125
47,2021-02-19,201.07000732421875,205.5500030517578,200.17999267578125,203.9499969482422,2605800.0,0.015300010809978781,-1.3047161254621005,2.9690577316343316,63.20411885587746,63.68822832405135,3.253125628033672,-7.890753214519293,-34.624782293965325,-26.268062029822943,34.54567529032148,7.510009765625,14.174889268749723,5.407507324218756,-18.370815767449557,29.185830415887068,-6.4816542216154005,17.296668870052912,18.314595031738293,33.446106543158976,-20.599007493280617,11.889161545834154,2,4.649993896484375,-13.435005187988281,-41.7075080871582,-30.350006103515625,-18.57000732421875,4,-0.033222299155731494,3.463200259439988,198.0399932861328,1.9917867491931882,201.9600067138672,-1.44696616484857,209.8600006103516,-0.033222299155731494
48,2021-02-22,195.33999633789062,205.0,193.5,200.6999969482422,3674200.0,-0.028497591772047137,-1.5442496771852239,1.861118028218265,60.86321827316295,63.47066969360741,10.044081967171365,-1.1592997321761231,-28.8947713076372,-20.538051043494818,35.161924838000616,11.5,14.837282789922739,-0.9960037231445256,-23.875504334281203,21.883496887992152,-12.435754028712864,10.443746582423813,23.500313934326186,11.912807576983484,-45.96187429231478,11.439750305568337,2,10.715003967285156,-7.704994201660156,-35.97749710083008,-24.6199951171875,-12.239990234375028,0,-0.0017405362151359238,-1.3047161254621005,201.07000732421875,3.463200259439988,198.0399932861328,1.9917867491931882,201.9600067138672,-0.0017405362151359238
49,2021-02-23,187.58999633789062,191.6699981689453,175.0,189.0,5902400.0,-0.03967441458632148,3.939258716724537,0.2630603547668053,55.608844078824454,61.82014179828958,17.63577951859915,7.782000253334388,-21.1447713076372,-12.788051043494818,34.879044231066715,20.339996337890625,14.649402069095686,-9.249003601074207,-30.790916595312524,12.29290939316411,-20.019960098193366,1.5219528960449509,30.716907692260747,37.28712147333971,-26.113099930270543,10.770956497119156,2,9.8800048828125,0.04500579833984375,-28.227497100830078,-16.8699951171875,0.350006103515625,1,-0.002398832331291456,-1.5442496771852239,195.33999633789062,-1.3047161254621005,201.07000732421875,3.463200259439988,198.0399932861328,-0.002398832331291456
50,2021-02-24,200.1999969482422,208.1450042724609,189.0,190.97999572753903,5983500.0,0.06722107178699543,-1.9051615950653145,-6.538990974612059,58.92504553465101,60.7966506596644,5.672463360407477,-4.469620559874869,-33.75477191798876,-25.39805165384638,34.903339332084606,20.555007934570284,14.156018667020533,2.987997436523443,-18.513378505729804,24.48937337877669,-7.762690534603166,13.738685407650053,16.37463092070314,76.02954804618938,7.341449112172654,10.750687971126622,2,-2.7299957275390625,-12.564994812011719,-40.83749771118164,-29.479995727539062,-11.959991455078097,2,-0.10664331253834225,3.939258716724537,187.58999633789062,-1.5442496771852239,195.33999633789062,-1.3047161254621005,201.07000732421875,-0.10664331253834225
51,2021-02-25,182.05999755859372,199.8000030517578,180.0,197.41000366210938,11568500.0,-0.09060938894188997,-1.0338984910492748,-1.664859443732807,42.29647663675649,57.779419618222896,21.425238994568275,12.816085691654706,-14.556609988515618,-7.258052264197914,33.634196488722814,20.199996948242188,12.77258447006406,-14.192501831054727,-36.62759394261349,8.242590280504032,-25.410047886834093,-2.9749557752753617,32.85164519559379,21.300336848831368,-41.75513217683282,11.217546055779374,2,14.830001831054716,5.575004577636747,-22.697498321533175,-11.339996337890597,4.630004882812528,3,-0.032406865734388,-1.9051615950653145,200.1999969482422,3.939258716724537,187.58999633789062,-1.5442496771852239,195.33999633789062,-0.032406865734388
52,2021-02-26,206.3500061035156,214.1000061035156,185.75,194.17999267578125,19368600.0,0.13341760337607633,1.049150151484907,-0.7928344357431243,54.88582380570748,56.14552198682179,-5.039182061038417,-10.518362938345746,-37.18618618265211,-31.54806080911979,32.5668784944193,32.040008544921875,11.261336108656451,9.148506164550753,-13.310261527149436,31.60727385625094,-2.0808776812993415,20.377890010400847,-31.350006103515597,80.1790312270484,19.728269769586433,11.22938384585009,2,-9.460006713867159,-18.715003967285128,-46.36250686645505,-35.63000488281247,-16.32000732421872,4,-0.15483407444632435,-1.0338984910492748,182.05999755859372,-1.9051615950653145,200.1999969482422,3.939258716724537,187.58999633789062,-0.15483407444632435
53,2021-03-01,196.4199981689453,199.69000244140625,192.6199951171875,195.82000732421875,15798500.0,-0.048122159635841655,-1.0199976893884073,0.049300754538137016,48.29782082669483,54.726293806230174,2.616993326319488,0.4416104162360739,-25.509261847611498,-21.618052874549505,32.17044173561286,13.730010986328097,8.952096868978572,-1.4210014343261719,-22.962287327311202,20.12028445865886,-12.191644380818673,9.349641512166329,-20.637998046874998,54.782595461076866,-1.3846105851964126,10.77064294649251,3,-1.8699951171875,-1.43499755859375,-36.432498931884766,-25.699996948242188,-16.479995727539062,0,-0.07086853832964812,1.049150151484907,206.3500061035156,-1.0338984910492748,182.05999755859372,-1.9051615950653145,200.1999969482422,-0.07086853832964812
54,2021-03-02,189.8999938964844,200.0,188.5,195.6300048828125,9144900.0,-0.033194197806950876,-1.6963661537470798,-9.550164034485341,45.967999459481995,54.22687303221472,6.713963918249618,8.123149864230896,-17.70730482009074,-15.098048602088596,31.64682703397574,11.5,5.65252760223359,-8.414005279540987,-28.72691814240119,11.898907583319215,-18.570461710971102,1.742451151889128,-13.35163365478519,29.032234969200626,-24.574796676163448,10.156456431430104,3,4.650009155273409,5.085006713867159,-29.912494659423857,-19.17999267578128,-9.720001220703153,1,-0.03580825703804669,-1.0199976893884073,196.4199981689453,1.049150151484907,206.3500061035156,-1.0338984910492748,182.05999755859372,-0.03580825703804669
55,2021-03-03,180.3999938964844,188.47999572753903,178.8000030517578,186.97000122070312,10592900.0,-0.05002633125506317,1.0187687950484554,1.1465959384536732,37.13368493349592,51.909225822739174,14.342302733711364,18.677634834557267,-7.301387292735797,-5.598048602088596,31.110532831677375,11.099990844726591,2.152157766195103,-17.97550506591793,-38.0504263346844,2.099416202848545,-28.01296570030118,-7.938044431534678,-3.1006007375488593,4.5325515762155675,-42.72043060285712,10.037460634383242,3,14.150009155273409,17.07000732421872,-17.034992218017607,-9.679992675781278,-0.8999938964844034,2,0.04179605764980443,-1.6963661537470798,189.8999938964844,-1.0199976893884073,196.4199981689453,1.049150151484907,206.3500061035156,0.04179605764980443
56,2021-03-04,180.22999572753903,183.8999938964844,170.8699951171875,178.63999938964844,9993700.0,-0.0009423402145064541,1.9182551996117683,-0.24200830523117756,34.28351256213004,48.695825123433906,13.097629208981317,19.410429892553424,-6.539207624324462,-5.428050433143227,30.19587199998785,13.029998779296903,-0.28030362418778054,-17.871002960205118,-38.806253315273494,3.0642473948632585,-28.338628137739306,-7.40337778267093,33.87001037597656,21.65162672133422,-19.413454856405497,10.467625177534186,3,12.255004882812528,15.175003051757841,-10.647495269775362,-9.509994506835909,-3.7399902343749716,3,0.04444326668982512,1.0187687950484554,180.3999938964844,-1.6963661537470798,189.8999938964844,-1.0199976893884073,196.4199981689453,0.04444326668982512
57,2021-03-05,179.80999755859375,183.5,161.89999389648438,182.5200042724609,8788500.0,-0.0023303455523586702,8.250541572864831,-1.7044106639028167,35.42092476917588,45.8689036229909,11.3816529424399,19.57467927557491,-5.704099819676799,-5.008052264197943,29.161315517832477,21.600006103515625,-1.295300788828257,-17.491500854492188,-39.96175950381652,4.978757794832148,-28.72663017915434,-6.256371529830034,33.42540832519529,47.00787609705069,9.748558608990983,11.235129324662163,3,8.19000244140625,11.110000610351562,1.2725028991699219,-9.089996337890625,-1.8600006103515625,4,0.03826263820825959,1.9182551996117683,180.22999572753903,1.0187687950484554,180.3999938964844,-1.6963661537470798,189.8999938964844,0.03826263820825959
58,2021-03-08,180.80999755859372,186.3999938964844,177.02999877929688,179.99200439453125,4988500.0,0.0055614260251246606,-1.7795873656765822,-0.301841748168661,36.903800332416075,43.79056542894553,9.05617623185043,18.374761019965007,-6.274291822714105,-6.008052264197914,27.940628252435275,9.369995117187528,-2.735003986809886,-15.766500854492222,-39.412243823648055,7.879242114663612,-27.589372339070138,-3.943629369914305,30.37199184570312,49.63254759259593,14.330163853848006,11.822871484577917,3,7.190002441406278,10.110000610351591,0.2725028991699503,-10.089996337890597,-4.380004882812472,0,0.05099276226534588,8.250541572864831,179.80999755859375,1.9182551996117683,180.22999572753903,1.0187687950484554,180.3999938964844,0.05099276226534588
59,2021-03-09,183.1100006103516,189.4600067138672,180.72000122070312,184.9900054931641,6079900.0,0.012720552418637787,-1.6246248310307472,-2.2983136845247776,41.05023472817899,41.804475339337515,6.765299315861,15.505639313837861,-7.941906244194286,-8.308055315955784,26.34822120292074,8.740005493164062,-4.9149786724637465,-12.600498199462862,-36.91130823362869,11.710311834702964,-24.75590321654579,-0.4450931823799351,26.10070897363275,76.95934996260058,38.66653332245444,12.155405017082916,3,4.889999389648409,7.809997558593722,-2.027500152587919,-12.389999389648466,-7.759994506835966,1,-0.01731198819495905,-1.7795873656765822,180.80999755859372,8.250541572864831,179.80999755859375,1.9182551996117683,180.22999572753903,-0.01731198819495905
60,2021-03-10,183.7899932861328,191.0,181.5500030517578,184.57000732421875,6145600.0,0.00371357475569134,-2.5931584856071175,0.41490000649308484,43.01949901199864,41.88481115880887,3.9255681694416467,14.291131241844425,-7.8663760809085375,-8.988047991737005,24.293681766673313,9.449996948242188,-6.641484622553804,-11.116004943847656,-35.906040288488015,13.674030400792702,-23.51102261616785,1.2790127284725372,23.528287670351517,75.22334982261006,33.32462880180723,12.39501767232018,3,4.2100067138671875,7.1300048828125,-2.7074928283691406,-13.069992065429688,-5.0999908447265625,2,-0.01964198673608608,-1.6246248310307472,183.1100006103516,-1.7795873656765822,180.80999755859372,8.250541572864831,179.80999755859375,-0.01964198673608608
61,2021-03-11,197.8699951171875,201.0,188.5,189.8999938964844,6031200.0,0.07660918627454483,-1.3212651348356952,-10.217766388231345,48.58556776791969,41.18478271016578,-8.578010625707833,-0.9222379815331294,-20.823397636027096,-23.068049822791693,22.034597470707325,17.210006713867188,-7.101859962566806,3.6534973144531193,-19.91129873741687,27.21829336632311,-8.12890071148189,15.435895340388129,7.631554356896828,91.9948736720758,47.001700879300216,11.782398025934997,3,-16.419998168945312,-6.9499969482421875,-16.787494659423828,-27.149993896484375,-23.289993286132812,3,-0.09283871011523481,-2.5931584856071175,183.7899932861328,-1.6246248310307472,183.1100006103516,-1.7795873656765822,180.80999755859372,-0.09283871011523481
62,2021-03-12,206.7400054931641,208.6999969482422,192.1999969482422,196.2700042724609,5556500.0,0.04482746548168337,1.2932617367681023,1.3136762380294267,54.90280694197318,41.918670056307825,-19.43017196237915,-11.159884021285649,-28.476441941021307,-31.938060198768284,19.59598174347436,16.5,-8.711405220806512,13.028507232666044,-8.868804449188957,34.925818914521045,2.0798513917385435,23.977163073593545,-44.840011596679716,93.81120439406907,42.78982040535654,10.948655840927499,3,-21.44001007080081,-15.820007324218778,-21.982505798339872,-36.020004272460966,-37.16999816894534,4,-0.1463190441919585,-1.3212651348356952,197.8699951171875,-2.5931584856071175,183.7899932861328,-1.6246248310307472,183.1100006103516,-0.1463190441919585
63,2021-03-15,209.9900054931641,213.7400054931641,203.80999755859372,209.5379943847656,4329400.0,0.015720227888392335,1.4974834162600248,0.043172020601554104,60.02147644042678,43.48016749863502,-22.968187212593563,-15.411921253423913,-30.396005609739717,-35.188060198768284,17.125117555613667,9.93000793457037,-7.104394841592722,16.413006591796915,-5.021900725241551,37.84791390883538,5.695552933277668,27.130460250316162,-47.15401153564457,88.6432479867135,34.4022174980648,10.717453658519236,3,-22.170005798339872,-19.07000732421878,-25.232505798339872,-39.270004272460966,-42.91999816894534,0,-0.15257873092424357,1.2932617367681023,206.7400054931641,-1.3212651348356952,197.8699951171875,-2.5931584856071175,183.7899932861328,-0.15257873092424357
64,2021-03-16,200.00999450683597,215.4900054931641,198.17999267578125,209.1100006103516,4605600.0,-0.047526123745222804,-1.7131660767243777,-20.13226209364092,49.912946770011985,44.90008548047014,-12.743357742242154,-6.5431553675979615,-19.121548699778003,-25.20804921244016,14.294816361294076,17.31001281738284,-9.092790392656951,6.925495910644571,-13.355730058324696,27.206721879613838,-3.215117073840048,17.06610889512919,-35.13784008789065,54.39007108778887,2.7851331336321152,10.140612984484632,3,-11.314994812011747,-9.089996337890653,-13.482494354248075,-29.28999328613284,-29.29998779296878,1,-0.11789411768744784,1.4974834162600248,209.9900054931641,1.2932617367681023,206.7400054931641,-1.3212651348356952,197.8699951171875,-0.11789411768744784
65,2021-03-17,201.3600006103516,203.4600067138672,194.44000244140625,195.6300048828125,3781900.0,0.006749693218303099,-1.2244151895495177,-0.6296694378397625,60.45050587473029,47.807529181870166,-12.077607132096261,-8.369527211166115,-18.88811262840781,-26.558055315955784,12.704928522943181,9.020004272460938,-9.477560578009047,8.305502319335972,-11.922148850049354,28.533153488721297,-1.8083232653567052,18.41932790402865,-33.45077512695315,47.647269333119304,-7.469158806990315,10.113825584692668,3,-12.665000915527372,-10.440002441406278,-14.8325004577637,-30.639999389648466,-27.11000061035159,2,-0.12917160522445303,-1.7131660767243777,200.00999450683597,1.4974834162600248,209.9900054931641,1.2932617367681023,206.7400054931641,-0.12917160522445303
66,2021-03-18,191.4499969482422,199.8999938964844,190.67999267578125,196.8000030517578,3711500.0,-0.04921535375482089,-1.6763371897312416,-0.9336841348419882,40.44381603420819,48.365628211318196,-0.4566997029750155,1.07665739178438,-7.772152025515339,-16.64805165384638,11.32574176332347,10.680007934570341,-9.25894506106107,-1.2750015258789062,-21.37500284989065,18.824999798132836,-11.325002187884763,8.77499913612695,-20.68592466425781,3.1036028805331495,-46.82493815363981,10.05000066200587,3,4.810005187988281,-0.529998779296875,-5.712497711181641,-20.729995727539062,-16.569992065429688,3,-0.06664922805031726,-1.2244151895495177,201.3600006103516,-1.7131660767243777,200.00999450683597,1.4974834162600248,209.9900054931641,-0.06664922805031726
67,2021-03-19,194.38999938964844,196.4900054931641,187.80999755859372,193.00999450683597,4444600.0,0.01535650294212898,2.1111044266759893,-0.2579445436343774,48.569819732656335,49.66185258912267,-1.2416004572160375,-2.5185831618538828,-9.268894556888597,-19.58805409525263,9.502217896781662,8.68000793457037,-6.852565588357379,1.9990013122558707,-17.735817945301932,21.733820569813673,-7.868408316523045,11.866410941034786,-20.942371113113268,23.771676101424667,-24.487710507283445,9.867409628778903,3,3.7150039672851562,-3.470001220703125,-8.12099838256836,-23.669998168945312,-16.449996948242188,4,-0.10190852215028434,-1.6763371897312416,191.4499969482422,-1.2244151895495177,201.3600006103516,-1.7131660767243777,200.00999450683597,-0.10190852215028434
68,2021-03-22,195.0,203.3000030517578,194.7100067138672,196.8500061035156,3740400.0,0.003138024652846738,-6.069977143144199,-1.3405793896506042,53.91946196022582,51.09176672601676,0.4167552404452408,-3.3258811111772673,-8.672812433307485,-20.198054705604193,8.407307465937352,8.910003662109375,-3.901485224198865,2.626001739501959,-17.098704666299255,22.350708145303173,-7.236351463398648,12.488354942402566,-19.029829090467103,25.975434900170224,-23.695062257790017,9.862353202900607,3,3.5200042724609375,-4.660003662109375,-5.474998474121094,-24.279998779296875,-15.0,0,-0.13041021885016024,2.1111044266759893,194.38999938964844,-1.6763371897312416,191.4499969482422,-1.2244151895495177,201.3600006103516,-0.13041021885016024
69,2021-03-23,187.13999938964844,196.75,185.7400054931641,195.5,3460600.0,-0.0403076954377003,1.0276231838037606,4.51890434008024,55.31378306881488,52.45779828788523,9.955450309371656,4.741792469691461,0.3751607120842664,-12.33805409525263,8.623108372383745,11.009994506835909,-1.1454877291184573,-5.211499023437511,-24.960194640315137,14.537196593440115,-15.085846831876324,4.662848785001302,-8.798638405097677,7.900642212420782,-45.518172260423704,9.874347808438808,3,13.475006103515653,3.1999969482421875,3.0100021362304688,-16.419998168945312,-9.460006713867188,1,-0.10724587010199516,-6.069977143144199,195.0,2.1111044266759893,194.38999938964844,-1.6763371897312416,191.4499969482422,-0.10724587010199516
70,2021-03-24,178.85000610351562,189.77999877929688,178.50999450683594,189.0,3756100.0,-0.044298350503208184,-1.0812532757736462,1.214114013809568,49.03551218559154,52.507792112070995,19.524191921748553,11.963670891003005,9.834159678111916,-4.048060809119818,8.011094511156816,11.270004272460938,1.2687038109139053,-12.43399276733399,-32.69779200623566,7.829806471567679,-22.56589238678481,-2.30209314788317,36.639999389648466,1.3715670814052114,-53.749571594287836,10.13189961945083,3,18.149993896484375,9.844993591308594,12.02249526977539,-8.1300048828125,-6.1399993896484375,2,-0.04551299475459414,1.0276231838037606,187.13999938964844,-6.069977143144199,195.0,2.1111044266759893,194.38999938964844,-0.04551299475459414
71,2021-03-25,176.16000366210938,179.5399932861328,170.5,173.10000610351562,5264100.0,-0.01504054989994974,-1.1888577719977538,-0.30147777326778813,47.52744038200502,51.68830693874119,21.02139982839003,14.955788256165533,13.27755769946259,-1.3580583677135678,8.180092211933507,9.039993286132812,2.9430604724662146,-14.828995513916027,-35.81703693373663,6.159045905904577,-25.32301622382633,-4.334974804005725,38.59040161132816,17.256107120410906,-37.284745026330526,10.494020709910307,3,16.834999084472656,12.534996032714844,16.259998321533203,-5.44000244140625,-8.050003051757812,3,-0.01084243654861028,-1.0812532757736462,178.85000610351562,1.0276231838037606,187.13999938964844,-6.069977143144199,195.0,-0.01084243654861028
72,2021-03-26,174.39999389648438,181.0,168.0,178.41600036621094,3562900.0,-0.009990972576277013,1.8310086844120868,-1.3124214620524584,45.70202466860189,50.09725674187176,19.79299428349097,14.966811346450697,15.489778388978948,0.4019513979114322,7.635107773695343,13.0,4.3354869782059495,-14.991504669189453,-35.9202526684432,5.937243330064291,-25.455878668816325,-4.527130669562581,38.58039516601565,18.13029275691714,-35.501696858851346,10.464373999626874,3,17.345008850097656,14.295005798339844,19.03500747680664,-3.67999267578125,-5.5,4,0.0027523566693072876,-1.1888577719977538,176.16000366210938,-1.0812532757736462,178.85000610351562,1.0276231838037606,187.13999938964844,0.0027523566693072876
73,2021-03-29,182.5,185.4600067138672,173.5,175.36000061035156,4508800.0,0.04644499075110864,-1.202579381527312,-1.7778854300836269,49.6205049769979,50.06476320931464,8.251147287607182,6.082327758674154,7.606609223944929,-7.698054705604193,6.938501419211366,11.960006713867188,4.201419529694704,-6.195498657226551,-27.065845131205265,14.674847816752163,-16.630671894215908,4.239674579762806,27.781565718750016,50.43478260869565,-0.2362720977089552,10.435173236989353,3,3.2300033569335938,6.194999694824219,14.177501678466797,-11.779998779296875,-20.169998168945312,0,-0.02498628799229452,1.8310086844120868,174.39999389648438,-1.1888577719977538,176.16000366210938,-1.0812532757736462,178.85000610351562,-0.02498628799229452
74,2021-03-30,183.1000061035156,185.22999572753903,178.3800048828125,182.3500061035156,2903300.0,0.0032877046767978424,1.7345386100738769,0.10504202578607347,49.57031590746212,48.855853212951516,5.587825514656089,5.214092375473939,7.596914606406955,-8.29806080911979,6.5072539820036415,6.849990844726534,2.3932861846897993,-5.255493164062528,-26.264316902630895,15.753330574505839,-15.759905033346712,5.248918705221655,24.644665672109426,69.32969214795828,20.86527531181676,10.504411869284189,3,2.5499954223633097,5.594993591308622,13.744995117187528,-12.380004882812472,-29.46000671386716,1,-0.016930671765040817,-1.202579381527312,182.5,1.8310086844120868,174.39999389648438,-1.1888577719977538,176.16000366210938,-0.016930671765040817
75,2021-03-31,187.94000244140625,192.2749938964844,185.1300048828125,185.42999267578125,3079500.0,0.026433621936387874,-3.5948698826392613,3.3466796875,43.01197336274703,49.14120402723361,-1.5153438817722815,1.0202462039505917,3.2731503266448954,-13.138057147010443,6.534477675709346,9.174987792968807,-0.44223777289323607,-0.7924972534179631,-21.468192067081333,19.883197560245407,-11.130344660249648,9.545350153413722,17.419989027681282,82.14215223466663,37.56539293106444,10.337847406831683,3,-2.2900009155273438,0.7549972534179688,4.612499237060547,-17.220001220703125,-36.72999572753906,2,-0.054591942281280725,1.7345386100738769,183.1000061035156,-1.202579381527312,182.5,1.8310086844120868,174.39999389648438,-0.054591942281280725
76,2021-04-01,188.2400054931641,193.9900054931641,185.3699951171875,192.5,2921400.0,0.0015962703408571866,1.3812165292182297,-1.6972023635832978,35.19527231840638,47.65514320342806,-2.5910450756215937,1.4241166740256688,3.8858507453397806,-13.438060198768284,6.857798464338163,8.620010375976591,-1.3076437452195364,-0.8929946899413892,-21.18192169399171,19.395932314108933,-11.03745819196655,9.251468812083772,14.878386487778187,77.8761108707254,37.89435081001797,10.144463502025163,4,-2.5900039672851847,0.45499420166012783,4.312496185302706,-17.520004272460966,-41.51000976562503,3,-0.08250105358109372,-3.5948698826392613,187.94000244140625,1.7345386100738769,183.1000061035156,-1.202579381527312,182.5,-0.08250105358109372
77,2021-04-05,186.69000244140625,192.1000061035156,185.80999755859372,191.66000366210938,2591400.0,-0.008234185117542037,1.150428028149197,1.1666684576066673,30.832522234810952,45.08992767838197,-2.512351235297416,3.7059882215774564,5.750706126049749,-11.888057147010443,6.665922744699119,6.290008544921875,-3.670540550396595,-2.7869979858398324,-22.63895422938583,17.064958257706166,-12.712976107612832,7.138980135933167,14.32128602067948,64.37285946949463,29.284608008258104,9.925978121773003,4,-4.31500244140625,2.0049972534179688,5.572498321533203,-15.970001220703125,-43.96000671386719,0,-0.0995232823829767,1.3812165292182297,188.2400054931641,-3.5948698826392613,187.94000244140625,1.7345386100738769,183.1000061035156,-0.0995232823829767
78,2021-04-06,190.02999877929688,194.47999572753903,187.5200042724609,188.6999969482422,3565600.0,0.017890600965302816,-2.7723661956687464,-0.26760593649643555,40.78316382107599,43.4754144286332,-7.410807400529592,1.1511686260671468,2.7234749559694365,-15.228053484901068,6.6161457346581205,7.789993286132784,-3.1963860737700713,0.09199829101561363,-19.336219056202594,19.52021563823382,-9.62211038259349,9.806106964624718,9.000612375063724,72.3602516848652,38.07302478427213,9.714108673609099,4,-8.790000915527344,-1.3349990844726562,2.232501983642578,-19.30999755859375,-49.779998779296875,1,-0.11119299594035748,1.150428028149197,186.69000244140625,1.3812165292182297,188.2400054931641,-3.5948698826392613,187.94000244140625,-0.11119299594035748
79,2021-04-07,179.94000244140625,190.6199951171875,179.47000122070312,189.3800048828125,6663500.0,-0.05309686050995177,-1.1483600484517775,-7.097736424859172,32.96756416369706,41.690086870644926,1.7326730934047134,11.585494197141458,13.155350822407257,-5.138057147010443,6.96034332085281,11.149993896484375,-4.041961768814758,-9.839498138427729,-29.551905010744235,9.872908733888778,-19.695701574585968,0.016705297730510438,17.228772043692715,3.131255114644281,-28.248805532582878,9.856203436158252,4,1.2999954223632812,8.754997253417969,14.827499389648438,-9.220001220703125,-44.19000244140625,2,-0.09786595738257753,-2.7723661956687464,190.02999877929688,1.150428028149197,186.69000244140625,1.3812165292182297,188.2400054931641,-0.09786595738257753
80,2021-04-08,180.17999267578125,183.8999938964844,179.3000030517578,181.6479949951172,2625300.0,0.001333723636316675,-1.8500725600215728,0.15550868005043159,39.409882681405655,40.78813601502277,1.9011026759667118,11.658945017462031,12.776738642988278,-5.378047381385443,7.432044740162884,4.599990844726591,-5.497362935793603,-9.41900787353515,-29.426243020020763,10.588227272950462,-19.422625446777943,0.5846096997076415,15.238655340211778,5.797035893353287,-27.95524496369786,10.003617573242801,4,1.0600051879882812,8.515007019042969,14.587509155273438,-9.459991455078125,-38.97999572753906,3,-0.14729711602269457,-1.1483600484517775,179.94000244140625,-2.7723661956687464,190.02999877929688,1.150428028149197,186.69000244140625,-0.14729711602269457
81,2021-04-09,179.5,182.4600067138672,177.25,179.6199951171875,2910200.0,-0.0037739632779586474,-1.2554165455650381,0.08174041389919652,35.38763465994464,39.64209268072753,3.469559165508173,11.480764701661542,13.033005183743654,-4.698054705604193,7.5655131484211715,5.2100067138671875,-6.597498492776992,-9.180500793457043,-29.27544674828397,10.914445161369883,-19.227973770870506,0.8669721839564204,14.273529135033442,13.05862192643369,-21.049152883341527,10.04747297741346,4,4.489997863769531,9.194999694824219,16.51000213623047,-7.0749969482421875,-47.0,4,-0.15760441942135273,-1.8500725600215728,180.17999267578125,-1.1483600484517775,179.94000244140625,-2.7723661956687464,190.02999877929688,-0.15760441942135273
82,2021-04-12,176.49000549316406,181.4900054931641,176.25,179.67999267578125,2619800.0,-0.016768771625826906,-1.8555902493379002,26.584308240081384,32.65229832868326,37.75673638647034,7.607175127141886,12.762655126134433,16.023023343671156,-1.6880601987682553,7.276370407200414,5.240005493164091,-6.687052122719166,-10.677995300292963,-29.567100442358026,8.2111098417721,-20.12254787132551,-1.2334427292604175,15.737111893767377,1.3165416863016575,-32.42285344316712,9.444552571032533,4,8.874992370605469,12.204994201660156,17.454994201660156,1.9799957275390625,-41.470001220703125,0,-0.16862150172451373,-1.2554165455650381,179.5,-1.8500725600215728,180.17999267578125,-1.1483600484517775,179.94000244140625,-0.16862150172451373
83,2021-04-13,177.9499969482422,178.61000061035156,172.13999938964844,175.26499938964844,3573600.0,0.00827237469339126,2.2309579688500105,-0.8416954065598706,40.21298612830909,36.71703307767556,6.072477304323684,9.253673446172371,14.680178411038696,-3.1480516538463803,6.800525665803541,6.470001220703125,-6.375125582928575,-7.616003417968756,-23.560588250721054,8.328581414783542,-15.588295834344905,0.35628899840739336,12.823493395473378,31.43938799691191,-5.338409269913008,7.972292416376146,4,5.3600006103515625,13.795005798339844,11.510002136230469,0.5200042724609375,-39.759994506835966,1,-0.19792077451368018,-1.8555902493379002,176.49000549316406,-1.2554165455650381,179.5,-1.8500725600215728,180.17999267578125,-0.19792077451368018
84,2021-04-14,176.42999267578125,181.4669952392578,175.30999755859375,179.5,2938600.0,-0.00854174935952956,-1.3190209082863023,-1.1433929667431975,46.988534259747325,37.15887317734226,7.3162194279919674,9.398407603764952,16.40492097803144,-1.6280473813854428,6.616435967076624,6.1569976806640625,-5.74036725582161,-7.957007598876942,-22.85757859845893,6.943563400705045,-15.407293098667935,-0.5067220990859482,12.977088247311372,36.479551785837,-4.579566853639982,7.450285499790986,4,6.8800048828125,15.315010070800781,13.030006408691406,2.040008544921875,-40.229995727539034,2,-0.20506713244764374,2.2309579688500105,177.9499969482422,-1.8555902493379002,176.49000549316406,-1.2554165455650381,179.5,-0.20506713244764374
85,2021-04-15,175.35000610351562,178.24000549316406,174.25,177.0,2894900.0,-0.006121332069940477,-1.0727268403655763,0.5374560130420087,48.949963643153794,38.6871722134253,7.177271564606912,8.885440812677501,17.72225986414753,-0.5480608091198178,6.726088366505702,3.9900054931640625,-6.076230711657331,-7.736494445800787,-20.83038099906284,5.357392107461266,-14.283437722431813,-1.1895511691697607,12.77264996419143,31.104694144295998,-12.429760324465654,6.546943276631028,4,7.959991455078125,16.394996643066406,14.109992980957031,3.1199951171875,-40.63999938964841,3,-0.22583407314019865,-1.3190209082863023,176.42999267578125,2.2309579688500105,177.9499969482422,-1.8555902493379002,176.49000549316406,-0.22583407314019865
86,2021-04-16,178.69000244140625,179.50999450683594,172.94000244140625,176.01199340820312,3058300.0,0.019047597500047475,2.0430766403754275,-1.6230417814933324,55.342481267586564,41.41050099484482,2.6151576755042925,4.785856677065567,14.452162098327591,-3.888057147010443,7.15236089430791,6.5699920654296875,-6.397066186984716,-3.758498382568348,-16.371166280889355,8.854169515752659,-10.064832331728837,2.5478355665921413,8.225294262238378,70.05346284528066,22.34282442823993,6.306333949160502,4,4.6199951171875,13.055000305175781,10.769996643066406,-0.220001220703125,-42.779998779296875,4,-0.20980471756083452,-1.0727268403655763,175.35000610351562,-1.3190209082863023,176.42999267578125,2.2309579688500105,177.9499969482422,-0.20980471756083452
87,2021-04-19,174.5800018310547,178.72000122070312,171.5,177.32000732421875,3125700.0,-0.023000730618375043,1.6065017944247513,-1.0231502056909736,39.048662343619405,41.217778608460755,5.393934608323718,7.732074198905394,18.26078556799945,0.2219434633411197,7.852011458202912,7.220001220703125,-6.6537918943541285,-6.877999114990246,-18.623719033616567,4.867720803636075,-12.750859074303406,-1.0051391556770852,11.200377070371275,30.902009654055362,-15.783930216840048,5.872859959313163,4,6.4799957275390625,17.165000915527344,11.604995727539062,3.8899993896484375,-40.589996337890625,0,-0.24103563632549696,2.0430766403754275,178.69000244140625,-1.0727268403655763,175.35000610351562,-1.3190209082863023,176.42999267578125,-0.24103563632549696
88,2021-04-20,169.57000732421875,175.0,165.52000427246094,173.1840057373047,4575000.0,-0.028697413531271643,1.6166196014513354,1.3189748787374214,33.32509650999408,41.257504424715975,8.042191430380058,11.319595958978425,22.920769374917484,5.231937970177057,8.30272816409877,9.479995727539062,-6.594859297655148,-10.61649398803712,-21.675413946086906,0.44242597001266404,-16.145953967062013,-5.087034009012228,15.143548843121664,25.396659847555547,-17.663880001500424,5.529459979024896,4,5.139991760253906,20.93499755859375,18.539989471435547,8.899993896484375,-34.82000732421875,1,-0.2037506726392836,1.6065017944247513,174.5800018310547,2.0430766403754275,178.69000244140625,-1.0727268403655763,175.35000610351562,-0.2037506726392836
89,2021-04-21,167.07000732421875,170.32000732421875,164.1199951171875,168.08999633789062,3878600.0,-0.014743173273679133,1.2627736413300736,0.282232833854767,22.70465283914433,39.40136777557583,9.52639805579733,12.900314391376526,24.869433995546785,7.731937970177057,9.313267834864863,6.20001220703125,-6.253464841768533,-12.112994384765614,-24.117157482657205,-0.10883128687402177,-18.11507593371141,-6.110912835819818,16.108064691531297,19.16837117625538,-18.16586011368803,6.0020815489457995,4,6.219993591308594,22.73499298095703,22.299991607666016,11.399993896484375,-23.900009155273438,2,-0.1728616963951377,1.6166196014513354,169.57000732421875,1.6065017944247513,174.5800018310547,2.0430766403754275,178.69000244140625,-0.1728616963951377
90,2021-04-22,170.7100067138672,176.9199981689453,168.42999267578125,168.49000549316406,3856500.0,0.021787270186590657,-6.256331672709251,-2.176495227837118,28.915057217779932,38.6821925042242,4.919110433561258,9.085012160097335,20.72675945935285,4.09193858052862,9.623628726709288,9.849990844726562,-6.997700503472288,-8.065995025634777,-20.655401216175875,4.523411164906321,-14.360698120905312,-1.7712919303642423,10.562257612026599,42.82009004569705,10.175674941216535,6.294703095270548,4,2.0949935913085938,13.079994201660156,19.097492218017578,7.7599945068359375,-30.310012817382812,3,-0.2021557519089573,1.2627736413300736,167.07000732421875,1.6166196014513354,169.57000732421875,1.6065017944247513,174.5800018310547,-0.2021557519089573
91,2021-04-23,174.25,178.25,172.0,172.91900634765625,3329900.0,0.02073688212118885,-2.9444540744592747,0.59954636057461,35.72082120148076,39.023139490090585,0.6214391714797785,5.68611969538037,16.335099314160146,0.5519452943958072,9.406370212521612,7.5399932861328125,-6.259241514602138,-4.430501556396479,-17.13194195710159,8.270938844308631,-10.781221756749034,1.9202186439560762,5.307037405023152,69.38356608202537,39.069138520871824,6.350720200352553,4,-1.4565048217773438,9.459999084472656,15.557498931884766,4.220001220703125,-29.94000244140625,4,-0.2269153129763718,-6.256331672709251,170.7100067138672,1.2627736413300736,167.07000732421875,1.6166196014513354,169.57000732421875,-0.2269153129763718
92,2021-04-26,174.8800048828125,176.031005859375,171.07000732421875,175.2100067138672,2549400.0,0.0036155230003587224,4.03143836517406,-0.2479364424267437,31.456530882560585,38.050200018340746,-0.2916292845783346,5.369201635349668,14.676196563200165,-0.0780595884166928,9.06025837372961,4.96099853515625,-6.166418490689409,-3.8244972229003906,-16.493654157524702,8.84465971172392,-10.159075690212546,2.510081244411765,3.3699951171875,76.15007818371879,49.041038826250315,6.33457846731215,4,-2.0865097045898438,8.829994201660156,18.70999526977539,3.589996337890625,-23.8800048828125,0,-0.22283851859917903,-2.9444540744592747,174.25,-6.256331672709251,170.7100067138672,1.2627736413300736,167.07000732421875,-0.22283851859917903
93,2021-04-27,177.94000244140625,179.61000061035156,174.8000030517578,176.1649932861328,2883000.0,0.017497698268273965,-1.1354089398758294,-5.378785777037962,47.04316502618632,38.05627010350064,-3.7472578519895023,2.0554482929908033,10.735754800099471,-3.138057147010443,8.896538134509013,4.80999755859375,-5.7431454726378774,-0.5364997863769645,-13.08157455401411,12.008574981260182,-6.809037170195552,5.736037597441623,-13.82000732421875,89.21886651568778,56.63639709589619,6.272537383818573,4,-6.075004577636719,5.769996643066406,16.572498321533203,0.654998779296875,-33.75,1,-0.246993348011864,4.03143836517406,174.8800048828125,-2.9444540744592747,174.25,-6.256331672709251,170.7100067138672,-0.246993348011864
94,2021-04-28,180.0,181.6699981689453,173.3509979248047,174.43699645996094,2409700.0,0.011576922166627979,-1.1510018326326983,3.134070336207415,49.74748469409599,38.14488355360533,-5.8642870088627035,-0.2621420142976376,7.892008218098113,-5.198054705604193,8.640223706754483,8.319000244140625,-4.80499341326481,1.6784980773925895,-10.701566839345418,14.058562994130597,-4.511534380976428,7.868530535761607,-15.57020477294921,87.3867260114994,49.29213419041601,6.190032458369009,4,-7.105003356933594,0.43499755859375,14.430000305175781,0.5250015258789062,-29.270004272460938,2,-0.2513888888888889,-1.1354089398758294,177.94000244140625,4.03143836517406,174.8800048828125,-2.9444540744592747,174.25,-0.2513888888888889
95,2021-04-29,177.67999267578125,183.22000122070312,173.35000610351562,182.75,3116000.0,-0.012888929578993014,2.284518828451883,-0.9113794891065536,47.55900097414026,37.28005240988908,-3.5526084363079633,1.3173405483381089,9.639828003972013,-2.878047381385443,8.861171421239892,9.8699951171875,-4.592885809506754,-0.1285087585449105,-11.650991374276032,11.39397385718621,-5.889750066410471,5.63273254932065,-12.560589331054672,54.403198947080234,12.598854194600335,5.761241307865558,4,-4.0099945068359375,1.6200027465820312,17.797508239746094,4.095008850097656,-28.709991455078125,3,-0.1942255511559341,-1.1510018326326983,180.0,-1.1354089398758294,177.94000244140625,4.03143836517406,174.8800048828125,-0.1942255511559341
96,2021-04-30,172.7100067138672,176.4499969482422,172.00999450683594,173.00399780273438,3580000.0,-0.027971556544258536,-4.24198560606743,0.057986324292438635,45.18348284939901,37.96169913275347,0.5363074996274122,5.3378791295812675,14.094450572502979,2.0919385805286197,9.279159245652993,5.6699981689453125,-4.82233486535668,-4.321994781494141,-14.94238683613105,6.298397273142768,-9.632190808812595,0.9882012458243139,-6.504567496582013,13.4979441440129,-32.046966000834566,5.3101960273184545,4,0.959991455078125,6.589988708496094,20.137493133544922,9.064994812011719,-25.70001220703125,4,-0.18707666933805167,2.284518828451883,177.67999267578125,-1.1510018326326983,180.0,-1.1354089398758294,177.94000244140625,-0.18707666933805167
97,2021-05-03,168.11000061035156,173.44000244140625,167.8000030517578,173.19000244140625,3149700.0,-0.026634276675911228,1.0215044942314686,17.279441532153424,38.39074765231255,38.52454925967775,4.606445135735157,8.932522682866818,18.017333779569952,6.691944684044245,9.88384542022682,5.6399993896484375,-5.2141096406695056,-7.993000793457043,-18.302217408124477,2.316215821210392,-13.14760910079076,-2.8383924861233254,-0.8836876728612992,2.0103605408855443,-43.44673027378673,5.154608307333714,5,5.55999755859375,11.189994812011719,22.735000610351562,13.665000915527344,-23.259994506835938,0,-0.14157398706411228,-4.24198560606743,172.7100067138672,2.284518828451883,177.67999267578125,-1.1510018326326983,180.0,-0.14157398706411228
98,2021-05-04,168.89999389648438,169.0399932861328,161.9600067138672,167.01499938964844,4658000.0,0.004699264072717924,5.540423582478768,-0.3710617770475455,40.96037767093156,40.552963129876325,4.147577676644431,6.828455170027041,16.730160222774657,5.901951397911432,10.843674070656691,7.079986572265625,-6.215782134256216,-6.146507263183594,-14.612264358371931,2.3192498320047434,-10.379385810777762,-1.9136287155894252,14.32000732421875,32.643410045970164,-13.37304874856374,4.232878547594168,5,3.6900100708007812,9.32000732421875,21.32000732421875,12.875007629394531,-22.779998779296875,1,-0.10597983743833017,1.0215044942314686,168.11000061035156,-4.24198560606743,172.7100067138672,2.284518828451883,177.67999267578125,-0.10597983743833017
99,2021-05-05,162.3300018310547,170.17999267578125,162.1199951171875,169.3000030517578,3590100.0,-0.03889871108850551,-1.1813211318323724,-3.6976241550977456,36.19005847479984,41.36129660287854,11.146684251385324,12.660622374083317,22.966221244090264,12.47194346334112,11.250591667020156,8.05999755859375,-6.378605499059404,-11.835999298095714,-21.705520157583948,-1.9664784386074814,-16.770759727839845,-6.901238868351584,20.464799499511713,1.7403349613685546,-44.25544222642572,4.934760429744118,5,10.260002136230469,15.889999389648438,24.88249969482422,25.30500030517578,-13.889999389648438,2,-0.1117476694697982,5.540423582478768,168.89999389648438,1.0215044942314686,168.11000061035156,-4.24198560606743,172.7100067138672,-0.1117476694697982
100,2021-05-06,153.63999938964844,162.10499572753906,150.6999969482422,161.91000366210938,8529000.0,-0.05353294119007268,1.6339524369164518,1.1865140350185863,26.138297776471575,40.29657177787752,19.177371176275926,20.301222475088935,30.807908914295012,21.16194590474737,12.02383512364744,11.6300048828125,-6.057550361369977,-19.199002075195324,-32.278640251311884,-6.119363899078763,-25.73882116325362,-12.65918298713703,28.738106048583973,11.41748520934466,-30.23247175284557,6.539819088058284,5,13.319999694824219,18.949996948242188,33.532501220703125,33.99500274658203,-4.42999267578125,3,-0.018940404020239998,-1.1813211318323724,162.3300018310547,5.540423582478768,168.89999389648438,1.0215044942314686,168.11000061035156,-0.018940404020239998
101,2021-05-07,151.2100067138672,157.0540008544922,148.77999877929688,156.5,7134000.0,-0.01581614609108739,1.5864359323537618,0.6396602845476703,27.002548438653378,39.80168483966561,20.110251370131095,21.611145437516853,32.92865554783276,24.022415806481433,12.731062629159624,8.274002075195312,-5.150854788463448,-20.214495086669928,-36.08266094646976,-4.346329226870097,-28.148578016569843,-12.280412156770012,29.900974384765618,9.854045311047832,-31.78583706822417,7.934082929899909,5,14.789993286132812,20.41999053955078,35.962493896484375,36.42499542236328,0.5699920654296875,4,-0.014813870734116108,1.6339524369164518,153.63999938964844,-1.1813211318323724,162.3300018310547,5.540423582478768,168.89999389648438,-0.014813870734116108
102,2021-05-10,146.72999572753906,150.5,144.52000427246094,150.28399658203125,5827200.0,-0.029627741468232327,2.000493823379666,0.6718346625899592,27.28717275000311,37.60657458675636,22.548470691032264,25.030628744117138,36.25792701039464,29.058919388932424,13.510284341795575,6.69000244140625,-4.843643407440879,-23.20650558471681,-42.32343200745524,-4.089579161978378,-32.76496879608604,-13.648042373347579,32.44112643193358,8.61259724806485,-33.632744639467695,9.55846321136922,5,17.14000701904297,22.770004272460938,40.4425048828125,40.905006408691406,2.4199981689453125,0,0.0019082586209353547,1.5864359323537618,151.2100067138672,1.6339524369164518,153.63999938964844,-1.1813211318323724,162.3300018310547,0.0019082586209353547
103,2021-05-11,142.72999572753906,144.35000610351562,136.00999450683594,139.10000610351562,8257400.0,-0.027260956290270366,1.427947307283118,-1.021381190563081,26.49669820091806,35.023153865292144,23.499960786735244,27.675692797114095,39.357104193291946,33.6808309275672,14.207239809379042,10.720001220703125,-5.292225493301828,-25.445505523681646,-47.6875972930834,-3.203413754279893,-36.56655140838254,-14.324459638980755,33.66903700097265,19.66637863858728,-24.44474691141613,11.12104588470088,5,16.88500213623047,22.514999389648438,42.80500411987305,44.905006408691406,7.970001220703125,1,0.014853292506387339,2.000493823379666,146.72999572753906,1.5864359323537618,151.2100067138672,1.6339524369164518,153.63999938964844,0.014853292506387339
104,2021-05-12,140.25,144.77000427246094,138.75,140.89999389648438,5307500.0,-0.017375434749351437,-2.29863799403025,-0.17906219130288573,19.913059231676556,31.95138256057396,22.069271301725564,28.781858548348453,41.09907770493709,36.56402417771096,15.21480130110479,6.0200042724609375,-5.806239487395345,-26.116501617431652,-51.231491763916466,-1.0015114709468378,-38.67399669067407,-13.55900654418923,32.11012890634413,16.248343724161803,-26.86836030177508,12.557495073242412,5,15.979995727539062,23.06499481201172,44.717498779296875,47.38500213623047,12.270004272460938,2,0.04185379762700525,1.427947307283118,142.72999572753906,2.000493823379666,146.72999572753906,1.5864359323537618,151.2100067138672,0.04185379762700525
105,2021-05-13,135.75,142.32899475097656,131.27999877929688,142.25,13005400.0,-0.03208556149732622,2.3190187423511133,10.000093901122119,12.679323359206421,28.33980928388589,22.345927635502278,31.793058386866363,45.099808926986725,41.30048543228526,16.349496739548403,11.048995971679688,-7.657743376686341,-28.63650131225586,-56.825270117334895,-0.44773250717682345,-42.73088571479536,-14.542116909716356,32.975115466393305,17.343062236364982,-21.523630248479062,14.094384402539516,5,16.610000610351562,21.839996337890625,49.217498779296875,55.16999816894531,13.949996948242188,3,0.09348068096800177,-2.29863799403025,140.25,1.427947307283118,142.72999572753906,2.000493823379666,146.72999572753906,0.09348068096800177
106,2021-05-14,141.1999969482422,142.25,131.66999816894528,137.67999267578122,20325400.0,0.04014730716937165,2.7651182553969145,-0.5415391188401486,20.14182562822812,26.31215128120985,13.361267877717694,24.654441687791063,39.2090591884014,35.957378531952486,17.43280829873313,10.580001831054716,-9.896475939553653,-21.31200408935547,-50.46542973088313,7.841421552172193,-35.888716910119285,-6.735291268591652,23.031704515699545,51.61289042094249,16.740946067721154,14.576712820763825,5,9.529998779296875,16.050003051757812,43.76750183105469,49.720001220703125,8.479995727539062,4,0.0567281157134949,2.3190187423511133,135.75,-2.29863799403025,140.25,1.427947307283118,142.72999572753906,0.0567281157134949
107,2021-05-17,132.5,137.78999328613278,130.25300598144528,137.156005859375,39755000.0,-0.061614710596850975,1.544568481894964,-1.3227273318392347,13.37845056829417,23.247492714250136,18.415347504897312,31.66368403211891,47.37166112173554,44.623428528966514,18.478828567240726,10.946990966796903,-12.35228028096222,-27.908000946044922,-59.376206494021886,3.5602046019320426,-43.64210372003339,-12.173898172056454,27.77749714178435,15.478365248174933,-12.001909544479668,15.734102773988477,5,17.71649932861328,24.23650360107422,53.842498779296875,58.41999816894531,19.080001831054688,0,0.14550942474941042,2.7651182553969145,141.1999969482422,2.3190187423511133,135.75,-2.29863799403025,140.25,0.14550942474941042
108,2021-05-18,135.02000427246094,138.39999389648438,131.49000549316406,134.0,18555600.0,0.01901890016951646,-1.288078173591655,-0.21907280687955535,14.0159946328112,20.783707842918062,11.827894173825825,27.850473105106232,44.30022666201947,42.08107198498584,19.042541324958968,6.9099884033203125,-14.534358497855237,-23.660496520996105,-56.761937706433486,9.440944664441275,-40.21121711371478,-7.109775928277429,21.054064106875956,32.83735518496186,12.400518531059365,16.550720592718687,5,11.15899658203125,21.71649932861328,52.00999450683594,55.899993896484375,15.709991455078125,1,0.1046510826315048,1.544568481894964,132.5,2.7651182553969145,141.1999969482422,2.3190187423511133,135.75,0.1046510826315048
109,2021-05-19,138.19000244140622,138.3800048828125,129.71000671386722,129.94999694824222,15565500.0,0.023477988954499374,1.0115980818556864,8.078402920101071,18.831882041686953,19.97188387238644,5.44626341487205,23.61676585120648,40.53011734867758,38.9896379616269,19.564367123382514,8.669998168945284,-16.16061816993337,-19.046498107910196,-53.11260924929235,15.019613033471956,-36.07955367860126,-2.0134425372191345,14.269117202225857,67.2002834347843,48.95072876433929,17.033055570691072,5,5.192001342773466,18.275001525878935,49.33749771118167,52.72999572753909,11.479995727539091,2,0.09052749320371656,-1.288078173591655,135.02000427246094,1.544568481894964,132.5,2.7651182553969145,141.1999969482422,0.09052749320371656
110,2021-05-20,136.19999694824222,138.88999938964844,135.64999389648438,138.83900451660156,8903600.0,-0.01440050262686543,1.3641070176024583,-0.3202676952762586,19.761460395388937,19.167318534245947,5.254848182705558,24.12574580540459,41.86259311772497,41.09804924645141,20.877931675357786,3.2400054931640625,-18.27598128909642,-19.311003112792946,-53.994008919827934,15.372002694242042,-36.65250601631044,-1.969500209275452,12.619264626627483,51.75433579818488,31.54451502742753,17.341502903517494,5,3.905006408691378,20.26500701904294,51.327503204345675,54.7200012207031,13.740005493164034,3,0.11982384500654963,1.0115980818556864,138.19000244140622,-1.288078173591655,135.02000427246094,1.544568481894964,132.5,0.11982384500654963
111,2021-05-21,134.71000671386722,137.16999816894528,132.8800048828125,136.55000305175778,10056500.0,-0.01093972296446688,1.7857220708447197,0.6972304134142675,20.83478344290208,18.4503863890125,4.6468409961545944,23.717631054057307,42.210272984652505,42.79223122101013,22.482154039800903,4.289993286132784,-19.831768769695742,-18.8239936828613,-53.51719759239242,15.869210226669821,-36.17059563762686,-1.4773917280957392,11.051774083242094,54.46627439247382,30.634343299792473,17.346601954765557,5,2.5299987792968466,21.75499725341794,52.817493438720675,56.2099914550781,11.369995117187472,4,0.11127599649085229,1.3641070176024583,136.19999694824222,1.0115980818556864,138.19000244140622,-1.288078173591655,135.02000427246094,0.11127599649085229
112,2021-05-24,135.91000366210938,137.97999572753906,134.38999938964844,135.5,8543600.0,0.008908001547286881,-1.7300301694128568,-0.22282852072380566,21.39760706555957,17.883820707306,1.9563532777605133,20.49942171373533,39.57240707847171,41.78950978281807,24.031145013898346,3.589996337890625,-20.123559120348517,-15.675496673583979,-49.69161573743625,18.340622390268294,-32.683556205510115,1.3325628583421576,7.283493281681189,67.53814700309155,42.96930736196764,17.00805953192614,5,1.3300018310546875,20.55500030517578,51.617496490478516,55.00999450683594,17.229995727539062,0,0.10131696448118666,1.7857220708447197,134.71000671386722,1.3641070176024583,136.19999694824222,1.0115980818556864,138.19000244140622,0.10131696448118666
113,2021-05-25,133.99000549316406,137.85000610351562,133.55999755859378,137.39999389648438,10435800.0,-0.01412698195284201,-1.009369673276433,-8.316970599181243,23.27423405295042,18.25728457633643,2.8007327108051356,19.982485696831475,39.897806756334575,43.922690086508766,26.112014954427444,4.290008544921847,-20.492077147981803,-15.397994995117188,-47.889837656299136,17.09384766606476,-31.643916325708176,0.8479263354738009,7.046133013838755,46.623117582527016,18.3748720962398,16.245921330590974,5,2.0294952392578125,22.474998474121094,52.41249465942383,56.92999267578125,19.089996337890625,1,0.13127842090272956,-1.7300301694128568,135.91000366210938,1.7857220708447197,134.71000671386722,1.3641070176024583,136.19999694824222,0.13127842090272956
114,2021-05-26,134.75,135.75999450683594,133.72099304199222,134.94000244140622,8179200.0,0.00567202385012755,1.2284332527307285,0.055719380517897314,29.052996987834533,20.076581646184,1.3170156737404284,16.504871296207256,37.84090260117543,43.40848759927937,28.545286710171112,2.0390014648437216,-20.63025445866154,-12.375500488281261,-42.0738706611933,17.322869684630774,-27.224685574737293,2.4736845981747706,4.473957420101129,31.114755846457342,0.7070656769475789,14.849185086456021,5,1.2300033569335938,21.715003967285156,47.85750198364258,56.16999816894531,15.479995727539062,2,0.1185899497405496,-1.009369673276433,133.99000549316406,-1.7300301694128568,135.91000366210938,1.7857220708447197,134.71000671386722,0.1185899497405496
115,2021-05-27,143.1699981689453,143.82000732421875,134.5,135.07000732421878,21270200.0,0.062486071754696226,-1.0173164033536288,-42.63098297462878,42.129981736049146,22.519710102608556,-6.637804609276714,5.656943702784247,28.15157504053792,35.4078874915692,30.760797255781867,9.32000732421875,-20.213833232512968,-2.2300025939941293,-28.234009073255322,23.77400388526705,-15.232005833624726,10.772000645636467,-13.459991455078097,94.0584185537907,58.52888370675299,13.00200323963059,5,-6.404991149902344,13.295005798339844,38.37750244140625,47.75,5.1999969482421875,3,0.04540057332633185,1.2284332527307285,134.75,-1.009369673276433,133.99000549316406,-1.7300301694128568,135.91000366210938,0.04540057332633185
116,2021-05-28,140.39999389648438,145.0,140.25,144.75999450683594,12000600.0,-0.019347658782479238,-1.038631682694984,-0.5382722886890821,43.58921975539565,25.87646223450872,-4.4624936281723535,6.200136105368983,29.91336932345169,38.43934064051115,32.872048015116704,4.75,-19.29318542810492,-3.3845062255859375,-26.044261758414336,19.27524930724246,-14.714383992000137,7.945371540828262,-10.407787170410131,59.790165018966675,19.994286239985584,11.329877766414203,5,-3.0449905395507812,16.06501007080078,37.89750671386719,50.52000427246094,3.32000732421875,4,0.06794878176387686,-1.0173164033536288,143.1699981689453,1.2284332527307285,134.75,-1.009369673276433,133.99000549316406,0.06794878176387686
117,2021-06-01,144.30999755859375,146.08900451660156,141.58999633789062,143.88999938964844,16552100.0,0.02784903014306539,1.2619379140247715,-0.09632984177757868,51.60308680947222,30.052805809693275,-7.287425066736887,0.43813760630897036,24.925023583296166,34.90447492900739,34.561618889460156,5.6890106201171875,-17.382469688996736,1.7154975891113224,-17.854515132413724,21.28551031063637,-8.069508771651186,11.500503949873831,-13.717479101562475,85.80089416527318,41.66353207883863,9.78500636076252,6,-6.410491943359375,12.155006408691406,33.941749572753906,46.61000061035156,-1.779998779296875,1,0.012265292096219849,-1.038631682694984,140.39999389648438,-1.0173164033536288,143.1699981689453,1.2284332527307285,134.75,0.012265292096219849
118,2021-06-02,151.0,152.6999969482422,144.39999389648438,145.35000610351562,16245100.0,0.046358551414221516,-1.1986709728010219,13.452425068119892,60.048609050868365,34.63244214404676,-12.820497071272257,-8.075690760816826,17.192519247496648,28.496600186463922,35.37832708184459,8.389999389648438,-15.93539174825483,9.300499725341808,-6.473119630824982,25.0741190815086,1.4136900472583989,17.187309403425218,-19.47769237939451,91.04274936324576,41.58572952861052,7.886809678083396,6,-8.209999084472656,5.465003967285156,27.251747131347656,39.91999816894531,-1.3600006103515625,2,0.014172181388400151,1.2619379140247715,144.30999755859375,-1.038631682694984,140.39999389648438,-1.0173164033536288,143.1699981689453,0.014172181388400151
119,2021-06-03,144.19000244140625,151.1199951171875,143.8000030517578,149.5500030517578,11083300.0,-0.04509932158009111,-1.3843624733157551,-0.9486736992205856,57.56272785642954,38.832582973051274,-5.665704345167114,-2.839984264937982,23.11277809387593,35.575940579541566,36.418272607978494,7.3199920654296875,-13.160753589954766,3.3975021362304574,-9.134273045696148,15.929277318157062,-2.868385454732845,9.66338972719376,-10.97347967458984,53.241780583606854,-0.26597819289291635,6.26588759096331,6,-1.4000015258789062,12.275001525878906,33.597496032714844,46.72999572753906,2.5,3,0.06165475580223401,-1.1986709728010219,151.0,1.2619379140247715,144.30999755859375,-1.038631682694984,140.39999389648438,0.06165475580223401
120,2021-06-04,150.72999572753906,151.57000732421875,145.0,145.8300018310547,8534900.0,0.04535677353074763,-1.0030517589482597,-0.9141778616631508,58.3758142359258,43.00380861672058,-11.094580953888823,-10.128457047963195,16.00794905354556,29.3722404056154,36.46606872224199,7.3800048828125,-10.280231079057842,10.082995605468739,-1.8751575280078896,22.041148738945367,4.1039190387304245,16.062072172207053,-15.954795026208586,84.17669314383834,29.172245489357266,5.979076566738307,6,-7.599998474121094,5.735008239746094,25.935001373291016,39.61000061035156,-7.3199920654296875,4,-0.003317189770931872,-1.3843624733157551,144.19000244140625,-1.1986709728010219,151.0,1.2619379140247715,144.30999755859375,-0.003317189770931872
121,2021-06-07,148.97000122070312,150.9600067138672,146.39999389648438,150.9600067138672,7780200.0,-0.011676471549945,3.582914804051619,-0.40612407590789906,66.48649375198949,48.01368491521279,-7.933361661790741,-9.006658634886861,17.25773091304285,31.25940411147971,36.365175749146275,4.5600128173828125,-7.870796882378983,8.435001373291016,-3.1424916107297918,20.012494357311823,2.646254881280612,14.22374786530142,-12.76081681961972,66.4266829646823,6.1571468590890674,5.788746492010406,6,-5.840003967285156,4.1100006103515625,27.514995574951172,41.3699951171875,-9.8800048828125,0,-0.00402769751358667,-1.0030517589482597,150.72999572753906,-1.3843624733157551,144.19000244140625,-1.1986709728010219,151.0,-0.00402769751358667
122,2021-06-08,147.00999450683594,150.75,145.8000030517578,150.60000610351562,7125800.0,-0.013157056439594084,1.5449859768176202,1.8040209481892697,62.13807864627715,52.33188987002688,-4.730724237693465,-7.404217657850211,18.73096910674016,33.18973559203553,35.9625552076654,4.9499969482421875,-5.408465090509907,6.460994720458984,-5.148672711610402,18.07066215252837,0.6561610044242911,12.265828436493678,-9.481545101979833,36.06734445454078,-26.52906891452232,5.804833716034693,6,-3.79949951171875,4.565010070800781,29.47500228881836,41.68500518798828,-9.509994506835938,1,-0.02237938513751747,3.582914804051619,148.97000122070312,-1.0030517589482597,150.72999572753906,-1.3843624733157551,144.19000244140625,-0.02237938513751747
123,2021-06-09,144.85000610351562,149.36000061035156,144.4600067138672,148.57000732421875,5606500.0,-0.014692799700906534,-1.1777750651041667,1.0362086919562215,56.88301693985111,55.424114309139824,-0.9702765227064276,-5.35164133097885,20.10792626584697,35.13937262066045,35.024282236890954,4.899993896484375,-2.9309625161018857,4.195005798339849,-7.5365798600929,15.926591456772599,-1.670787030876511,10.06079862755621,-6.107832895188636,13.513545359033023,-46.497003395188635,5.865792829216371,6,-1.2500076293945312,5.094993591308594,31.634990692138672,43.844993591308594,-10.540008544921847,2,-0.016016618753614598,1.5449859768176202,147.00999450683594,3.582914804051619,148.97000122070312,-1.0030517589482597,150.72999572753906,-0.016016618753614598
124,2021-06-10,146.1199951171875,147.4499969482422,141.0399932861328,142.14999389648438,9482500.0,0.008767614498851328,-1.071082757328653,-1.0672042790224534,60.407057212185364,57.454900473154964,-0.5116234301972327,-6.4921740324357415,18.034176033835763,33.843592639684175,34.259938240042906,6.410003662109375,-0.383896732762139,5.171495056152338,-6.8085083328707015,17.151498445175378,-0.8185066383591959,11.161496750663872,-6.261196009667287,48.24306798339359,-12.282592446377748,5.990001694511527,6,0.35500335693359375,3.8250045776367188,29.28500747680664,42.57500457763672,-14.239990234375,3,0.024089819258739542,-1.1777750651041667,144.85000610351562,1.5449859768176202,147.00999450683594,3.582914804051619,148.97000122070312,0.024089819258739542
125,2021-06-11,148.44000244140625,148.9499969482422,145.1999969482422,145.8699951171875,4819900.0,0.015877411728340896,1.0891386213521257,0.6473568095688337,64.15756116027273,59.740271740363525,-2.241146264824067,-8.234942468169208,14.764762943863218,31.44044847446162,32.891070673223886,3.75,2.244712587191202,6.857002258300781,-5.306521146034811,19.020525662636373,0.7752405561329851,12.938763960468577,-7.553907506628292,74.5967655102612,12.755032812755417,6.081761702167789,6,-1.57000732421875,-2.532501220703125,26.96500015258789,40.25499725341797,-12.350006103515625,4,-0.011789274934098537,-1.071082757328653,146.1199951171875,-1.1777750651041667,144.85000610351562,1.5449859768176202,147.00999450683594,-0.011789274934098537
126,2021-06-14,149.2100067138672,149.60000610351562,146.85000610351562,149.25,6107500.0,0.005187309753412972,6.4323772604491,-0.015561545586244568,63.83687884942465,61.0995819670249,-1.8215868993870856,-8.826634565046618,13.025054257636555,30.780311270240475,31.404601192279713,2.75,4.426750690723168,7.22650604248048,-5.40249322576372,19.85550531072468,0.9120064083583657,13.541005676602595,-8.170013427734375,84.14014190192582,22.068077508665596,6.314499634122101,6,-2.3400115966796875,-5.8280029296875,20.564990997314453,33.88499450683594,-9.960006713867188,0,-0.038871408020778375,1.0891386213521257,148.44000244140625,-1.071082757328653,146.1199951171875,-1.1777750651041667,144.85000610351562,-0.038871408020778375
127,2021-06-15,151.77999877929688,153.74000549316406,148.83999633789062,149.1999969482422,12007700.0,0.01722399269345276,-1.96969977204315,-64.51087371232354,68.2611393756831,62.01208533644876,-3.598999397433772,-10.411986055247496,9.5451969824951,28.039736218630026,29.48547863225901,4.9000091552734375,5.491941891619518,8.832498168945307,-3.691448405137976,21.35644474302859,2.5705248819036512,15.094471455986962,-9.807205200195312,84.5668911028129,19.69212623603933,6.261973287041642,6,-4.3899993896484375,-10.05499267578125,17.03499984741211,30.355003356933594,-12.30999755859375,1,-0.08360787022971827,6.4323772604491,149.2100067138672,1.0891386213521257,148.44000244140625,-1.071082757328653,146.1199951171875,-0.08360787022971827
128,2021-06-16,149.14999389648438,152.35000610351562,146.9199981689453,150.9499969482422,9632800.0,-0.017327743470579304,1.360862051236122,-0.697675106308736,64.23487319031861,62.753434817992,-1.4069734876893847,-7.029528499128332,11.108341781053866,30.458661244890635,27.6686057789715,5.4300079345703125,6.68410494412592,5.495993804931629,-6.735774788997844,17.727762398861103,-0.6198904920331074,11.611878101896366,-6.000479125976568,63.85821114299034,-5.068568628458564,6.115884296964741,6,-1.7599945068359375,-7.42498779296875,17.53500747680664,30.855010986328125,-10.419998168945312,2,-0.0781092482281287,-1.96969977204315,151.77999877929688,6.4323772604491,149.2100067138672,1.0891386213521257,148.44000244140625,-0.0781092482281287
129,2021-06-17,150.6999969482422,152.2899932861328,148.61199951171875,148.99000549316406,8171300.0,0.010392243480972452,-1.9829591861990445,-0.9499936421820031,58.61358985512002,62.7798543312358,-2.1639879628926337,-8.004663330344243,8.812773977926469,28.773745971299775,25.63627181805128,3.6779937744140625,7.207624095581934,6.420497131347645,-5.91381595898315,18.75481022167844,0.2533405861822473,12.587653676513042,-6.491433105468758,64.40274586458642,-1.2894879675064033,6.1671565451654,6,-3.30999755859375,-8.974990844726562,11.729999542236328,25.050003051757812,-8.699996948242188,3,-0.10875912223991313,1.360862051236122,149.14999389648438,-1.96969977204315,151.77999877929688,6.4323772604491,149.2100067138672,-0.10875912223991313
130,2021-06-18,152.52000427246094,154.8000030517578,149.39999389648438,150.3800048828125,11628900.0,0.012077022966654916,-1.6341370827580304,1.2514678849963414,64.17213743331862,62.522703629161256,-4.13859807004863,-9.000803214570396,6.24524183013915,26.58517958425972,23.422291568772106,5.4000091552734375,6.7186109087099055,7.42450408935548,-4.818242354525125,19.667250533236086,1.3031308674151774,13.545877311295783,-7.358296264648459,71.32075906266854,4.680284767831267,6.1213732219403,6,-4.600006103515625,-10.264999389648438,7.252490997314453,23.229995727539062,-10.94000244140625,4,-0.13532650676285884,-1.9829591861990445,150.6999969482422,1.360862051236122,149.14999389648438,-1.96969977204315,151.77999877929688,-0.13532650676285884
131,2021-06-21,149.6999969482422,152.61000061035156,145.8300018310547,152.52000427246094,8040200.0,-0.01848942594560321,3.5199991861979165,-1.3177608077178122,56.4674821532214,61.89263735215506,-1.3456619282883935,-5.270420253506984,8.291464807008708,28.880607608322407,21.10094129792869,6.779998779296875,6.818973523870852,3.854997253417963,-7.514962407878755,15.224956914714681,-1.8299825772303961,9.539977084066322,5.100006103515625,43.14375240279115,-20.20255136612944,5.6849798306483565,6,-1.779998779296875,-7.4449920654296875,5.275001525878906,23.68500518798828,-6.399993896484375,0,-0.09091516959120005,-1.6341370827580304,152.52000427246094,-1.9829591861990445,150.6999969482422,1.360862051236122,149.14999389648438,-0.09091516959120005
132,2021-06-22,149.67999267578125,151.64700317382812,148.39999389648438,149.75,5790400.0,-0.0001336290772795401,-1.4692039916453934,0.024825227799060667,48.11427525111607,60.9183327200734,-1.0136891843472995,-4.391039817458477,7.618534489130184,28.592214726327313,18.807065858382224,3.24700927734375,6.364723267639448,3.146493530273432,-7.322340546917047,13.615327607463911,-2.0879235083218077,8.380910568868671,5.1200103759765625,42.92073936222693,-16.22311373499621,5.234417038595243,6,-1.7599945068359375,-7.42498779296875,4.310005187988281,23.70500946044922,-6.209991455078125,1,-0.06968194271878037,3.5199991861979165,149.6999969482422,-1.6341370827580304,152.52000427246094,-1.9829591861990445,150.6999969482422,-0.06968194271878037
133,2021-06-23,151.5800018310547,154.58999633789062,147.8000030517578,149.75999450683594,9335700.0,0.012693808446323285,-1.3658553443069201,-25.997384481255448,62.27982143826075,61.12641763408177,-2.077081608129845,-5.1707921316406384,4.986315116400334,26.451442948615522,16.13147006136571,6.7899932861328125,5.6314423658021155,4.167002868652332,-4.697365434726805,13.03137117203147,-0.2651812830372364,8.599187020341901,3.0406011962890602,64.1025553790201,4.03813106537892,4.432184151689575,6,-1.5800018310546875,-9.324996948242188,1.8964996337890625,21.29150390625,-7.57000732421875,2,-0.07989180936842122,-1.4692039916453934,149.67999267578125,3.5199991861979165,149.6999969482422,-1.6341370827580304,152.52000427246094,-0.07989180936842122
134,2021-06-24,150.72999572753906,153.6269989013672,149.86000061035156,152.6699981689453,8173400.0,-0.005607640145452786,-1.0472857545652066,-1.0659311177437205,50.0,59.55335528294036,-0.5636515999083827,-3.2277078749148984,5.12813904655934,27.104234659379216,13.31128174280502,3.766998291015625,5.291079509942676,2.5179969787597543,-4.148869757583924,9.184863715103432,-0.8154363894120991,5.851430346931608,3.8600006103515625,54.62645740978264,-2.289284257779819,3.3334333681718404,6,-0.4149932861328125,-8.474990844726562,0.7277565002441406,22.141510009765625,-5.239990234375,3,-0.07961255450236537,-1.3658553443069201,151.5800018310547,-1.4692039916453934,149.67999267578125,3.5199991861979165,149.6999969482422,-0.07961255450236537
135,2021-06-25,149.6699981689453,153.1699981689453,149.27999877929688,151.22999572753906,6452400.0,-0.007032426117159929,-2.3247910064295683,0.8041214409312569,51.4767850991981,58.18001153291519,0.7701597369764954,-1.745258797556943,5.48785250715855,27.97913017875902,11.895449908567054,3.8899993896484375,5.437439307585578,1.1329994201660156,-5.119836144480985,7.385834984813016,-1.9934183621574846,4.259417202489516,4.9199981689453125,43.83560212160008,-11.386439949780517,3.126417782323505,6,0.6450042724609375,-5.829994201660156,0.2535057067871094,22.93000793457034,-4.0200042724609375,4,-0.05124606309066382,-1.0472857545652066,150.72999572753906,-1.3658553443069201,151.5800018310547,-1.4692039916453934,149.67999267578125,-0.05124606309066382
136,2021-06-28,149.94000244140625,150.92999267578125,147.0800018310547,148.61500549316406,6451000.0,0.0018039972991525932,1.329813707610979,-0.8493583473531828,56.656075882058914,56.89056003362361,0.6868216429746496,-1.3322069071811597,4.39858873043093,27.419129863436012,10.744135187453226,3.8499908447265625,5.323286051054168,0.9260032653808707,-4.035368745333727,5.887375276095469,-1.5546827399764425,3.406689270738184,4.474794006347651,38.08259257377965,-18.75428777442709,2.4806860053573034,6,0.375,-6.099998474121094,-1.654998779296875,22.660003662109403,-2.540008544921875,0,-0.055755638750362824,-2.3247910064295683,149.6699981689453,-1.0472857545652066,150.72999572753906,-1.3658553443069201,151.5800018310547,-0.055755638750362824
137,2021-06-29,146.0800018310547,149.94000244140625,145.77000427246094,149.75,7479000.0,-0.025743634437114138,1.0592568033426142,-2.769816318304831,52.59382917777072,55.59711069889607,4.082574805642025,2.8113356600870816,7.510082811331472,30.802795730221362,9.799379737282674,4.1699981689453125,4.706465770070594,-3.0224975585937557,-7.684693145576915,1.6396980283894038,-5.353595352085335,-0.6913997651021759,8.163098724365227,3.5147147105585033,-56.373214775194235,2.3310977934915758,6,4.2050018310546875,-1.9000015258789062,0.7725028991699219,26.520004272460966,4.2400054931640625,1,-0.019030659532110472,1.329813707610979,149.94000244140625,-2.3247910064295683,149.6699981689453,-1.0472857545652066,150.72999572753906,-0.019030659532110472
138,2021-06-30,153.13999938964844,154.08999633789062,144.2449951171875,145.5449981689453,9798600.0,0.04832966504723091,1.0737243356517492,-2.06948365396209,61.89829386313146,55.96207781089733,-2.6283153302904907,-4.300612890665576,-0.07030426380839572,23.310505115637,9.559245946634695,9.845001220703125,4.2149445024729175,3.930500030517578,-1.005260761859347,8.866260822894503,1.4626196343291156,6.398380426706041,-7.3699951171875,90.35046388572881,27.792009835722986,2.4678803961884586,6,-3.6175003051757812,-8.959999084472656,-6.287494659423828,19.460006713867216,-3.149993896484375,2,-0.06314482308662561,1.0592568033426142,146.0800018310547,1.329813707610979,149.94000244140625,-2.3247910064295683,149.6699981689453,-0.06314482308662561
139,2021-07-01,153.0800018310547,157.41000366210938,151.41000366210938,154.5,9787100.0,-0.00039178241369253186,-1.5210113126741058,-0.18696483748739318,58.5168745515216,55.33371526847544,-2.453189651447474,-3.731780458489368,-0.461527900412932,22.85172028738458,9.36399490390932,6.0,3.227782656916588,3.4260025024414062,-1.1977821166696287,8.049787121552441,1.114110192885903,5.7378948119969095,-8.835006713867188,67.10976816855243,5.823165594901354,2.3118923095555166,7,-2.25250244140625,-7.514503479003906,-6.837749481201172,19.520004272460966,-3.6399993896484375,3,-0.05925011246229783,1.0737243356517492,153.13999938964844,1.0592568033426142,146.0800018310547,1.329813707610979,149.94000244140625,-0.05925011246229783
140,2021-07-02,150.22999572753906,154.9499969482422,149.55999755859375,153.30999755859375,4826500.0,-0.018617755875525832,-1.4389147613310365,2.1690181708771665,51.73940603210587,54.80837347724038,0.042262029491098474,-0.9709340197126721,1.7774904712769626,25.169886313228886,9.103699298712792,5.3899993896484375,2.548352848132623,0.6009963989257869,-4.003659793045472,5.205652590897046,-1.7013316970598282,2.903324494911402,-5.9850006103515625,45.46142594537206,-12.400052631956221,2.3023280959856263,7,0.597503662109375,-4.274993896484375,-4.0074920654296875,22.37001037597659,-2.279998779296875,4,-0.03155155674084931,-1.5210113126741058,153.0800018310547,1.0737243356517492,153.13999938964844,1.0592568033426142,146.0800018310547,-0.03155155674084931
141,2021-07-06,148.3699951171875,152.8000030517578,147.80999755859375,150.0800018310547,5069400.0,-0.012381020190700864,-2.526503367175832,0.5551966549583603,44.04054852617723,54.355737174469404,1.8928109831663846,0.8873033677680553,2.878170712488526,26.29373869512932,8.850193441942775,4.9900054931640625,2.1119850597512766,-1.22900390625,-5.859483960973819,3.4014761484738187,-3.5442439336119094,1.0862361211119094,-3.5983996582031352,31.33305979957857,-22.194046053595663,2.315240027361915,7,2.4575042724609375,0.4600067138671875,-1.7549896240234375,24.230010986328153,-0.209991455078125,1,-0.018332555841595766,-1.4389147613310365,150.22999572753906,-1.5210113126741058,153.0800018310547,1.0737243356517492,153.13999938964844,-0.018332555841595766
142,2021-07-07,143.72000122070312,148.94000244140625,143.60000610351562,148.14999389648438,5650900.0,-0.03134052739444826,-1.286944702207468,2.590628820259309,41.13616323846625,52.00644181893668,6.26757486329484,5.563421008812782,6.67884531566699,30.090361639856013,8.7532855325719,5.339996337890625,1.095477053028219,-5.714498138427729,-10.92915075920618,-0.49984551764927687,-8.321824448816955,-3.107171828038503,13.69000244140625,0.8689003504770997,-49.230117206720784,2.6073263103892295,7,6.785003662109375,5.504997253417969,3.19000244140625,22.865005493164062,7.42999267578125,2,0.02560529254470345,-2.526503367175832,148.3699951171875,-1.4389147613310365,150.22999572753906,-1.5210113126741058,153.0800018310547,0.02560529254470345
143,2021-07-08,142.52999877929688,143.72999572753906,139.52999877929688,140.42999267578122,4827200.0,-0.008280005784155442,-1.1538479596228335,-0.4740427935685712,36.50480875622613,50.506976125184025,6.748509571667682,6.925791516492723,6.8895414475985035,30.477833130071076,8.67637905382006,4.1999969482421875,0.624151324244508,-6.788500213623053,-12.511037145237538,-1.0659632820085676,-9.64976867943028,-3.9272317478158243,14.603804931640639,16.778518907921598,-30.20947915555526,2.8612684658072425,7,5.94000244140625,5.94000244140625,4.652256011962891,23.975006103515625,10.229995727539062,3,0.05465522073696527,-1.286944702207468,143.72000122070312,-2.526503367175832,148.3699951171875,-1.4389147613310365,150.22999572753906,0.05465522073696527
144,2021-07-09,149.63999938964844,150.25999450683594,143.3000030517578,143.3000030517578,7065100.0,0.049884239607418834,-1.1955821688672388,3.0190371005478207,45.95050251838477,49.892944727315886,-0.5949302182543192,0.09804905218084059,-1.2037478573584224,22.643525655205366,7.702290395076686,7.7299957275390625,0.7245085015343875,0.14550018310546875,-5.375821195602583,5.666821561813521,-2.6151605062485714,2.906160872459509,6.789652124023462,65.56421407826315,20.75963617291319,2.7606606893540326,7,-1.1699981689453125,-1.1699981689453125,-0.0124969482421875,16.865005493164062,-1.0699920654296875,4,0.0023389876032025025,-1.1538479596228335,142.52999877929688,-1.286944702207468,143.72000122070312,-2.526503367175832,148.3699951171875,0.0023389876032025025
145,2021-07-12,146.69000244140625,150.4199981689453,146.00999450683594,148.99000549316406,3276300.0,-0.019713959905604317,-1.4098256087850147,-0.362776716133411,45.78314231710305,48.68484099787634,2.1097648025348406,3.0674900035759265,0.7832001042546608,24.970848721699753,6.95191492808207,4.410003662109375,0.049815945651857874,-2.716996765136713,-8.362746262182725,2.9287527319092987,-5.539871513659733,0.10587798338630705,9.063662962890646,53.95630261377108,8.572271467173273,2.8228747485230086,7,1.779998779296875,1.779998779296875,2.9375,19.81500244140625,-2.790008544921875,0,0.018747017207927597,-1.1955821688672388,149.63999938964844,-1.1538479596228335,142.52999877929688,-1.286944702207468,143.72000122070312,0.018747017207927597
146,2021-07-13,143.41000366210938,147.69500732421875,143.0,147.69500732421875,5871500.0,-0.022360070384531028,1.1913667732585054,1.863042598501987,41.95123613781562,47.502330660103546,4.879169312874211,6.209027908932711,3.2024020559597375,27.665370515523932,6.452018273389245,4.69500732421875,-0.22590918290455875,-5.706995391845709,-11.958680854164442,0.544690070473024,-8.832838123005075,-2.5811526606863424,11.69471507718751,35.629064281680904,-9.650717635236546,3.1258427311593655,7,5.05999755859375,5.05999755859375,6.3874969482421875,19.81999969482422,3.3300018310546875,1,0.03165743790669984,-1.4098256087850147,146.69000244140625,-1.1955821688672388,149.63999938964844,-1.1538479596228335,142.52999877929688,0.03165743790669984
147,2021-07-14,139.08999633789062,144.1999969482422,139.03999328613278,143.86000061035156,8545500.0,-0.030123472658136086,-1.1190934982657526,1.1131855766286116,34.90451733072689,44.50302215650304,9.05567220037969,10.044577261500592,6.741960557997714,31.320455659658307,6.885434343447111,5.160003662109403,-0.6112477889458887,-9.392502593994152,-16.94644016116709,-1.8385650268212146,-13.169471377580635,-5.615533810407669,15.391733603006259,0.439393939394188,-40.70547831587386,3.77696878358647,7,9.135002136230469,9.135002136230469,9.015003204345703,23.0050048828125,3.55999755859375,2,0.06520963090821441,1.1913667732585054,143.41000366210938,-1.4098256087850147,146.69000244140625,-1.1955821688672388,149.63999938964844,0.06520963090821441
148,2021-07-15,137.5,140.52000427246094,136.53999328613278,139.17999267578122,6576100.0,-0.011431421236276829,-1.2111134658584983,0.35219940692306356,34.29114754716147,41.811274711574136,9.15675704521908,11.296196568595207,7.4914732720671395,32.32102558262733,7.159635233804669,3.9800109863281534,-1.2490602810003963,-10.399999237060541,-19.396232203354685,-1.403766270766397,-14.898115720207613,-5.901882753913469,16.055225741611025,6.916472450640004,-31.17957548017642,4.498116483147069,7,8.2449951171875,9.474998474121094,9.892749786376953,24.595001220703125,6.1999969482421875,3,0.09927268288352264,-1.1190934982657526,139.08999633789062,1.1913667732585054,143.41000366210938,-1.4098256087850147,146.69000244140625,0.09927268288352264
149,2021-07-16,134.30999755859378,139.78999328613278,133.50999450683594,139.69000244140622,6094600.0,-0.02320001775568159,1.250901036396961,3.202397820163508,32.640146131169715,39.68913472258123,10.509411250543366,13.908435965794212,9.998397916793209,35.02081332975544,7.582303484866572,6.279998779296847,-1.6211652364106044,-12.770501708984341,-23.50994735244194,-2.031056065526741,-18.14022453071314,-7.400778887255541,17.884009586578998,4.730945467211375,-31.290800424244292,5.369722821728796,7,8.845001220703097,11.150001525878878,12.462501525878878,27.785003662109347,12.479995727539034,4,0.13736875350766953,-1.2111134658584983,137.5,-1.1190934982657526,139.08999633789062,1.1913667732585054,143.41000366210938,0.13736875350766953
150,2021-07-19,131.8800048828125,133.77000427246094,130.30999755859378,131.36000061035156,7215700.0,-0.018092418434608182,-1.6412160391369273,-0.09665498150795374,30.538793174321825,38.18893968348619,11.245285108407728,15.507948783484153,11.98314009731547,36.74013851086204,8.625968701338545,4.0,-3.0278520263919404,-14.168494415283192,-26.548536729339133,-1.78845210122725,-20.35851557231115,-7.978473258255235,18.4456009985266,9.030810712128936,-25.626052799463697,6.190021157027968,7,8.484992980957031,11.979995727539062,16.329994201660156,30.214996337890625,29.539993286132812,0,0.1265544572601196,1.250901036396961,134.30999755859378,-1.2111134658584983,137.5,-1.1190934982657526,139.08999633789062,0.1265544572601196
151,2021-07-20,136.08999633789062,137.43499755859378,131.69999694824222,132.75,6274600.0,0.031922894291815496,-1.1084551604977275,6.423017107309486,39.31549865902127,37.98664361910341,5.710734717751222,10.778679245688522,7.4459764269833215,32.12638968735112,8.888438520816363,5.7350006103515625,-4.316950150594124,-9.278002929687489,-22.292873912757727,3.73686805338275,-15.785438421222608,-2.7705674381523693,11.833736544719045,41.61266402649679,2.8919184693391244,6.507435491535116,7,4.275001525878906,7.7700042724609375,10.298751831054688,26.0050048828125,24.260009765625,1,0.057388476513752895,-1.6412160391369273,131.8800048828125,1.250901036396961,134.30999755859378,-1.2111134658584983,137.5,0.057388476513752895
152,2021-07-21,139.25,140.14999389648438,135.72500610351562,136.71000671386722,5269600.0,0.023219955523134717,1.039173771644546,0.7604778655945824,33.792295965731995,37.68525330904851,2.0673884927346364,7.164552793525104,4.133200726625404,28.189062720491847,8.989543601044424,4.42498779296875,-5.205752297018307,-5.596499633789051,-18.719280207065253,7.526280939487151,-12.157889920427152,0.96489065284905,6.560084643727777,87.56118082923466,53.083918296247205,6.561390286638096,7,1.1149978637695312,4.6100006103515625,5.875999450683594,22.845001220703125,13.479995727539062,2,0.053788190256115254,-1.1084551604977275,136.08999633789062,-1.6412160391369273,131.8800048828125,1.250901036396961,134.30999755859378,0.053788190256115254
153,2021-07-22,139.47000122070312,141.2899932861328,137.66000366210938,141.2899932861328,4628400.0,0.0015799010463419805,2.989016977572836,-0.7165342032067652,34.17809538642419,36.377208072164,1.528407760371067,6.314532482298063,3.888785756992661,27.343679865194304,9.586716393214076,3.6299896240234375,-5.759805458221592,-4.770998382568365,-17.701737645713763,8.159740880577033,-11.236368014141078,1.694371249004348,4.4800729728085855,83.42447382866509,50.88253013328117,6.465369631572703,7,0.8949966430664062,4.3899993896484375,5.087501525878906,22.625,14.709991455078125,3,0.022800549565846095,1.039173771644546,139.25,-1.1084551604977275,136.08999633789062,-1.6412160391369273,131.8800048828125,0.022800549565846095
154,2021-07-23,138.72999572753906,140.0,137.41000366210938,139.80000305175778,2811100.0,-0.005305839870131224,2.523801615146671,0.5879186753301039,35.94131819541849,35.283672058643496,0.6236652101285074,6.4395943837137395,4.675225120717073,27.551757507939442,10.228881959530057,2.589996337890625,-5.909616964363664,-4.911003875732433,-17.686664765029292,7.864657013564425,-11.298834320380848,1.4768265689159819,3.5832692697825053,76.68489476573296,43.886170654896105,6.3878304446484275,7,0.2725067138671875,5.1300048828125,5.827507019042969,23.365005493164062,17.290008544921875,4,0.03582499368387526,2.989016977572836,139.47000122070312,1.039173771644546,139.25,-1.1084551604977275,136.08999633789062,0.03582499368387526
155,2021-07-26,142.0,142.19000244140625,137.19999694824222,139.1300048828125,6489500.0,0.023570996707035885,2.0707726111778673,-2.682220067309409,42.472234123429224,35.34156072371167,-3.778978606886028,2.704154063528563,1.6356804649282708,23.915127976645692,10.654967339111831,4.990005493164034,-5.7380061624216125,-1.2574996948242188,-13.727976749806004,11.212977360157566,-7.4927382223151255,4.977738832666688,-11.690002441406222,98.18872886644276,62.51107297768263,6.235238527490898,7,-4.745002746582031,1.8600006103515625,2.5575027465820312,20.095001220703125,12.990005493164062,0,0.03373234708544226,2.523801615146671,138.72999572753906,2.989016977572836,139.47000122070312,1.039173771644546,139.25,0.03373234708544226
156,2021-07-27,141.5800018310547,142.52000427246094,138.30999755859378,141.2550048828125,5113100.0,-0.00295773358412188,2.81859702298156,0.1132395474458764,47.19012698693827,36.70662846329071,-4.074323770952162,2.598980136229841,2.110312841578292,23.965050951902526,10.680651213390474,4.210006713867159,-6.4841585913859205,-1.2594978332519418,-13.34123233764069,10.822236671136807,-7.300365085446316,4.7813694189424325,-11.032404174804668,86.16625909183794,44.18178403534334,6.040867252194372,7,-5.165000915527344,2.279998779296875,3.5074996948242188,18.584999084472656,15.009994506835938,1,0.14013275943847914,2.0707726111778673,142.0,2.523801615146671,138.72999572753906,2.989016977572836,139.47000122070312,0.14013275943847914
157,2021-07-28,143.3000030517578,143.72999572753906,141.02999877929688,141.30999755859375,4466800.0,0.012148617025415698,-1.1176421309621403,6.123151321658294,50.99715651423028,38.562851681853914,-5.737715155627512,0.6956985246877139,0.7465286472292405,21.887925357468646,10.395322834719448,2.6999969482421875,-7.038885703360904,0.599503326416027,-11.388861694725051,12.587868347557105,-5.394679184154512,6.593685836986566,-12.273509130859367,93.41511858862013,46.24942161833937,5.994182510570536,7,-6.280006408691406,0.55999755859375,1.7874984741210938,13.504997253417997,13.899993896484375,2,0.11898117717136136,2.81859702298156,141.5800018310547,2.0707726111778673,142.0,2.523801615146671,138.72999572753906,0.11898117717136136
158,2021-07-29,143.47000122070312,145.0,141.7100067138672,143.64599609375,5005500.0,0.001186309597522639,1.2815466175676962,-0.08843939057024774,40.258922441310034,39.40938238298062,-5.556094323464663,-0.2486447112876249,0.8608276227299996,21.342198599952894,10.87161997928104,3.2899932861328125,-7.189301351016297,1.2530014038085824,-9.697680300628576,12.203683108245741,-4.222339448409997,6.728342256027162,-11.68129719140623,80.38463870918513,34.077852303903086,5.475340852218582,7,-5.81500244140625,0.3899993896484375,1.6175003051757812,12.995002746582031,14.529998779296875,3,0.06454307122079883,-1.1176421309621403,143.3000030517578,2.81859702298156,141.5800018310547,2.0707726111778673,142.0,0.06454307122079883
159,2021-07-30,144.00999450683594,144.69000244140625,141.74000549316406,141.75,4167100.0,0.00376380624199002,-1.5877353250212487,-12.841251950754291,45.42035468608139,41.062889217620565,-5.113146068539834,-1.584203322773476,0.5150736906063855,20.389077798235974,10.996967027897012,2.9499969482421875,-6.617516761154519,2.246495056152355,-7.494406848128904,11.987396960433614,-2.6239558959882743,7.1169460082929845,-11.164386799882806,87.30762684841568,40.23477930374628,4.8704509521406285,7,-5.659996032714844,-0.149993896484375,2.1175079345703125,12.455009460449219,20.990005493164062,4,0.0706200858056596,1.2815466175676962,143.47000122070312,-1.1176421309621403,143.3000030517578,2.81859702298156,141.5800018310547,0.0706200858056596
160,2021-08-02,145.49000549316406,146.27000427246094,143.39999389648438,143.85000610351562,4522400.0,0.010277140773433446,-1.2598295116632525,0.7256652105515458,53.787329429173624,42.67087041430416,-4.983634847368705,-3.62329838523209,-0.685341649964073,18.489493791690222,11.53392123777091,2.8700103759765625,-5.801875077204784,3.96350555419923,-5.118419465188765,13.045430573587225,-0.5774569554947675,8.504468063893228,-11.672046402767194,90.20102862554079,39.9588360665951,4.540962509693998,8,-4.492500305175781,-1.6300048828125,0.7949981689453125,10.974998474121094,18.439987182617188,0,0.07237609720065374,-1.5877353250212487,144.00999450683594,1.2815466175676962,143.47000122070312,-1.1176421309621403,143.3000030517578,0.07237609720065374
161,2021-08-03,145.64999389648438,147.7899932861328,143.27999877929688,147.72799682617188,5491000.0,0.001099652191076661,3.096278844154944,-1.267075428688395,64.07725535498642,46.0358659019991,-4.07327555926949,-4.2135411160570015,-0.5100764841521084,17.681785621494953,12.142328867750498,4.5099945068359375,-4.5334502047032,4.259494018554676,-4.465380591985053,12.984368629094405,-0.10294328671520248,8.621931323824555,-10.5868302878811,68.34317857086427,11.3137687666581,4.362437305269868,8,-3.154998779296875,-1.7899932861328125,1.4275093078613281,10.815010070800781,20.350006103515625,1,0.0641264125511587,-1.2598295116632525,145.49000549316406,-1.5877353250212487,144.00999450683594,1.2815466175676962,143.47000122070312,0.0641264125511587
162,2021-08-04,147.39999389648438,147.4600067138672,145.00999450683594,145.10000610351562,4631400.0,0.012015105206552468,1.0247922420207065,-1.1068260588615402,71.0997389224143,50.13827073933134,-5.079819331924625,-5.9803238220141,-1.936260966714599,15.14603746540314,12.054417958701592,2.45001220703125,-2.750001205760384,5.825494384765619,-3.2542302824506635,14.905219051981902,1.285632051157478,10.36535671837376,-10.809610726577546,93.58552218803487,28.968923010959628,4.539862333608139,8,-4.904998779296875,-3.5399932861328125,-0.3224906921386719,9.065010070800781,17.800003051757812,2,0.06234737328320494,3.096278844154944,145.64999389648438,-1.2598295116632525,145.49000549316406,-1.5877353250212487,144.00999450683594,0.06234737328320494
163,2021-08-05,150.32000732421875,150.41000366210938,146.3990020751953,146.6699981689453,4737500.0,0.019810132623105936,1.0945167986040008,1.5869689249794336,84.51920672728937,55.535813909539215,-7.039146806198801,-8.734635241108066,-4.42995494188375,11.39738531339006,11.539563964588515,4.0110015869140625,-1.584013918662123,8.356007385253918,-1.5289452041041613,18.240959974611997,3.413531090574878,13.298483679932957,-12.385670940364804,98.96197973590147,25.664396783773327,4.942476294679046,8,-6.515007019042969,-6.4600067138671875,-3.087505340576172,6.144996643066406,10.0,3,0.045768954821724384,1.0247922420207065,147.39999389648438,3.096278844154944,145.64999389648438,-1.2598295116632525,145.49000549316406,0.045768954821724384
164,2021-08-06,149.99000549316406,150.19000244140625,147.5500030517578,148.99000549316406,4043500.0,-0.0021953287318761117,2.7714441416893734,0.27397191553758876,92.93501814195947,61.14278991159813,-5.524949816328274,-8.829774498340669,-3.693179167730875,11.047769291296731,12.218061124676291,2.7700042724609375,-0.3222903303384328,8.008505249023443,-1.9347340719406247,17.95174456998751,3.036885588541395,12.980124909505491,-10.309075690354348,94.10942662945779,12.158627009410012,4.971619660482036,8,-5.6300048828125,-6.1300048828125,-3.1387557983398438,6.474998474121094,13.30999755859375,4,0.05340352165798801,1.0945167986040008,150.32000732421875,1.0247922420207065,147.39999389648438,3.096278844154944,145.64999389648438,0.05340352165798801
165,2021-08-09,149.44000244140625,151.0,148.6999969482422,148.74000549316406,5541900.0,-0.003666931339521007,-4.897337584851034,0.6999969482421875,88.29600785787197,65.71011000836853,-4.256179541257495,-8.498929427924281,-3.005849695489701,10.88650088608685,13.014990502389015,2.3000030517578125,0.9858983084772319,7.321002197265614,-2.966488172430445,17.608492566961672,2.1772570124175843,12.464747382113643,-8.257002298294594,79.79278093363217,-6.960596893099819,5.143745184848032,8,-3.4250030517578125,-6.810005187988281,-1.2435035705566406,7.025001525878906,16.92999267578125,0,0.10412203763643979,2.7714441416893734,149.99000549316406,1.0945167986040008,150.32000732421875,1.0247922420207065,147.39999389648438,0.10412203763643979
166,2021-08-10,147.9499969482422,150.75999450683594,147.85000610351562,149.36500549316406,5149800.0,-0.009970593340616896,-2.6037226001511717,-2.021449591280654,77.6014693338523,68.66614476610431,-1.9752891145481613,-7.010807505949629,-1.303701223369501,11.807584147029644,13.302000178855483,2.9099884033203125,2.280718969890046,5.603997039794933,-4.998956191237369,16.206950270827235,0.30252042427878223,10.905473655311084,-5.196276828028402,49.08179875229582,-36.017444373329475,5.301476615516155,8,-1.5949935913085938,-6.394996643066406,0.441253662109375,8.515007019042969,20.199996948242188,1,0.10800943600647317,-4.897337584851034,149.44000244140625,2.7714441416893734,149.99000549316406,1.0945167986040008,150.32000732421875,0.10800943600647317
167,2021-08-11,148.16000366210938,149.27999877929688,145.1580047607422,147.5399932861328,6717700.0,0.0014194438539978371,1.8825126845326063,-0.4381672310048095,77.5872558840683,72.81373737085524,-1.59068343910738,-6.85808964476297,-1.4208011228063242,10.977157112643795,12.798409564380094,4.1219940185546875,3.099560501040685,5.3605033874511605,-5.430284696987258,16.15129147188958,-0.034890654768048535,10.75589742967037,-4.086878761129782,51.38653453864457,-32.523167239988595,5.395394042219211,8,-1.7900009155273438,-7.5050048828125,1.6687469482421875,8.305000305175781,18.42999267578125,2,0.12041033947715163,-2.6037226001511717,147.9499969482422,-4.897337584851034,149.44000244140625,2.7714441416893734,149.99000549316406,0.12041033947715163
168,2021-08-12,151.14999389648438,151.67999267578125,146.5500030517578,148.86000061035156,8794100.0,0.020180819117647353,2.062688742626796,3.6934757463145718,84.49996566775371,77.15591636881884,-3.7735278156036145,-9.247128576174788,-4.496896828600768,7.3680946050017155,12.108426257152258,5.1299896240234375,3.8275036973082024,7.667993927001959,-3.4336909564439964,18.769678810447914,2.1171514852789812,13.218836368724936,-5.9919891357421875,91.87366204597298,6.758839618718653,5.550842441722974,8,-3.6699981689453125,-10.154998779296875,-1.2849922180175781,5.315010070800781,10.490005493164062,3,0.09295404313003153,1.8825126845326063,148.16000366210938,-2.6037226001511717,147.9499969482422,-4.897337584851034,149.44000244140625,0.09295404313003153
169,2021-08-13,152.75999450683594,152.75999450683594,144.50999450683594,146.66000366210938,16789100.0,0.010651674994139881,1.7049220925084236,2.6637592702412762,82.92529642091068,80.3934682567896,-4.483278108451401,-9.912236072687875,-5.956529706929473,5.267600651104431,10.827440160709678,8.25,4.351036264078772,8.355494689941395,-2.602421165338569,19.31341054522136,2.876536762301413,13.834452617581377,-1.0800018310546875,100.0,15.855732308078615,5.478957927639981,8,-4.739997863769531,-11.224998474121094,-4.2899932861328125,3.7050094604492188,16.529998779296875,4,0.04948948081458915,2.062688742626796,151.14999389648438,1.8825126845326063,148.16000366210938,-2.6037226001511717,147.9499969482422,0.04948948081458915
170,2021-08-16,148.57000732421875,152.02999877929688,144.89999389648438,151.99000549316406,7715200.0,-0.02742856332342747,3.074306267029973,-0.5606562790011231,67.37942635756555,80.76037614596507,0.211829101237754,-4.645966348281945,-1.8725983400764221,9.070117889521896,9.100352915080661,7.8600006103515625,5.253229977722867,3.331007385253912,-6.037712011020943,12.699726781528767,-1.3533523128835157,8.01536708339134,-4.0600128173828125,49.212276574337125,-33.2437838094211,4.684359698137423,8,0.0649871826171875,-7.035011291503906,-0.100006103515625,7.894996643066406,21.389999389648438,0,0.09914515044341576,1.7049220925084236,152.75999450683594,2.062688742626796,151.14999389648438,1.8825126845326063,148.16000366210938,0.09914515044341576
171,2021-08-17,143.89999389648438,148.1999969482422,143.5800018310547,145.0,7855100.0,-0.031433083378283655,-4.310369019222675,0.3216393837587504,51.300933458879705,78.56050887223901,5.148968603787893,0.673693293896406,2.691645230719047,13.364523470441014,7.896908982472641,4.9900054931640625,5.840738235438039,-1.729505920410162,-10.089311471475582,6.630299630655259,-5.909408695942858,2.450396855122534,8.1300048828125,3.4857551278215486,-74.37914068669976,4.179902775532709,8,4.2700042724609375,-2.3649978637695312,4.57000732421875,12.565010070800781,31.230010986328125,1,0.1561501193451551,3.074306267029973,148.57000732421875,1.7049220925084236,152.75999450683594,2.062688742626796,151.14999389648438,0.1561501193451551
172,2021-08-18,146.74000549316406,148.67999267578125,141.6999969482422,144.02000427246094,5190100.0,0.0197360091531531,1.1151580446483067,-2.4727146622277707,56.35445187911826,75.43109166688666,2.4646797339569844,-1.6616062857000315,-0.16012924354549796,10.189707648468016,7.258883973170119,6.9799957275390625,6.125833051130229,0.7360054016113224,-7.073440334824596,8.545451138047241,-3.168717466606637,4.640728269829282,5.2899932861328125,45.56970757200329,-30.655543228914645,3.9047228682179584,8,0.489990234375,-5.205009460449219,1.7299957275390625,9.724998474121094,29.139999389648438,2,0.1459042360763556,-4.310369019222675,143.89999389648438,3.074306267029973,148.57000732421875,1.7049220925084236,152.75999450683594,0.1459042360763556
173,2021-08-19,142.64999389648438,145.27999877929688,141.9199981689453,143.79100036621094,4732400.0,-0.02787250540801034,-1.5836242146205246,-0.41948748443267625,47.67759812017008,70.40248944224338,5.981278459748154,2.823626334792948,3.939984194122019,13.788398801218989,6.7929318707200785,4.82000732421875,6.038453300881969,-3.513005828857416,-10.879229620640416,3.8532179629255836,-7.196117724748916,0.1701060670340837,8.966804809570306,8.58948605738189,-63.49786384686199,3.6831118958915017,8,4.5800018310546875,-1.1149978637695312,5.575004577636719,10.430007934570312,31.610000610351562,3,0.16782336814384013,1.1151580446483067,146.74000549316406,-4.310369019222675,143.89999389648438,3.074306267029973,148.57000732421875,0.16782336814384013
174,2021-08-20,143.6999969482422,143.94900512695312,141.5,142.0,2996200.0,0.007360694684079405,1.2283806204833079,-1.4899099990638833,46.897736095743625,65.80268146867358,4.408844063884885,2.282056570607665,2.8715505830097072,12.238612653180041,6.300707212939724,2.449005126953125,5.630298244612135,-2.711502838134777,-9.31808233623562,3.8950766599660653,-6.014792587185212,0.5917869109156584,7.5201296875000025,20.892660999805823,-46.88328010436621,3.3032897490504243,8,3.4300003051757812,-2.1650009155273438,2.6599998474121094,7.875007629394531,24.8800048828125,4,0.12484344344048859,-1.5836242146205246,142.64999389648438,1.1151580446483067,146.74000549316406,-4.310369019222675,143.89999389648438,0.12484344344048859
175,2021-08-23,146.7899932861328,147.6300048828125,144.14999389648438,144.89999389648438,4727400.0,0.021503106496262303,-1.0531041963928036,1.1117663426412114,51.79357739359314,62.93513791975589,1.0095808447771049,-0.4539607073145362,-0.27614249809448665,8.584446558923446,6.1667913219633075,3.9300079345703125,4.662063692143448,0.13899383544921307,-6.133040424284417,6.411028095182843,-2.997023294417602,3.275010965316028,3.846925751464852,73.67686187169002,5.725947552444339,3.1360171298668122,8,0.34000396728515625,-5.254997253417969,-2.482494354248047,3.1550064086914062,21.280014038085938,0,0.15328020320936653,1.2283806204833079,143.6999969482422,-1.5836242146205246,142.64999389648438,1.1151580446483067,146.74000549316406,0.15328020320936653
176,2021-08-24,161.4199981689453,161.97999572753906,146.5,147.0,22096800.0,0.09966622761740118,-1.0077817854368596,7.629631124710365,65.69636000042367,61.6139272660176,-12.86126627630523,-14.252105215948404,-14.819855108011126,-6.53517307171208,6.919216213633309,15.479995727539062,3.9076919788793987,13.776998901367193,5.07630928701812,22.477688515716267,9.426654094192656,18.12734370854173,-19.919998168945312,97.26563635049624,31.212417907238176,4.350344807174536,8,-9.680000305175781,-14.580001831054688,-19.307498931884766,-11.474998474121094,6.3300018310546875,1,0.052905517543023084,-1.0531041963928036,146.7899932861328,1.2283806204833079,143.6999969482422,-1.5836242146205246,142.64999389648438,0.052905517543023084
177,2021-08-25,160.35000610351562,163.0590057373047,158.0,158.76400756835938,7267700.0,-0.00662862146925447,-2.2491865934927477,0.10998604275635986,61.714543566113186,59.08221369916865,-11.041400191901062,-12.479085504566854,-13.757076212665908,-5.9412392421416484,7.98802984976599,5.0590057373046875,3.4601620809609415,11.854506683349598,1.7221637290734293,21.986849637625767,6.788335206211514,16.920678160487682,-18.440406188964857,87.43448716143001,24.488809170948656,5.066171477138077,8,-8.070503234863281,-10.958000183105469,-18.237506866455078,-14.4425048828125,12.659988403320312,2,0.09217335963027962,-1.0077817854368596,161.4199981689453,-1.0531041963928036,146.7899932861328,1.2283806204833079,143.6999969482422,0.09217335963027962
178,2021-08-26,152.72999572753906,159.5,151.4499969482422,159.33999633789062,7243000.0,-0.04752111060761288,1.323230543965299,-4.1677217625553205,52.734519193167,55.727682896086016,-3.5466669255770853,-4.352947458897489,-6.148187023135705,1.1002396538805215,8.845809094688512,8.900009155273438,3.234709180571798,3.7714965820312614,-6.239483991325471,13.782477155387994,-1.233993704647105,8.776986868709628,-9.974419580078148,52.08958086646458,-6.628478480314428,5.005490286678372,8,-0.45049285888671875,-2.600494384765625,-10.617496490478516,-9.169990539550781,11.770004272460938,3,0.15157473844608527,-2.2491865934927477,160.35000610351562,-1.0077817854368596,161.4199981689453,-1.0531041963928036,146.7899932861328,0.15157473844608527
179,2021-08-27,154.17999267578125,156.44000244140625,151.4499969482422,152.25100708007812,4818800.0,0.009493858369700403,-1.8263932102606653,-0.2918283536437569,54.647046468669544,54.31297401954202,-5.335096857947008,-5.272280683196811,-7.642654237459567,-0.7646220065115301,9.749943795876105,4.9900054931640625,3.039423460305045,4.712993621826172,-5.2727707779846185,14.698758021636962,-0.2798885780792091,9.705875821731553,-10.612279344726574,53.043484576197464,-2.8844752792157067,4.992882199905394,8,-1.9004898071289062,-4.0504913330078125,-12.067493438720703,-10.619987487792969,10.560012817382812,4,0.13023740293774755,1.323230543965299,152.72999572753906,-2.2491865934927477,160.35000610351562,-1.0077817854368596,161.4199981689453,0.13023740293774755
180,2021-08-30,156.02000427246094,157.49000549316406,151.9199981689453,154.41000366210938,3968700.0,0.011934178778623794,1.4483532256387728,0.8346358904586372,57.857839891884055,55.041519178764716,-6.713151240772959,-6.622501903597367,-9.565345137777115,-3.0168424859302263,10.624659399028582,5.57000732421875,2.4305014094987882,6.026505279541027,-4.184221139043444,16.2372316981255,0.9211420702487771,11.131868488833277,-11.672639245156262,57.49140028989754,0.6686362779207258,5.105363209292241,8,-3.7405014038085938,-5.8905029296875,-14.588752746582031,-12.459999084472656,11.229995727539062,0,0.0805024818270097,-1.8263932102606653,154.17999267578125,1.323230543965299,152.72999572753906,-2.2491865934927477,160.35000610351562,0.0805024818270097
181,2021-08-31,154.99000549316406,158.14999389648438,153.5800018310547,155.94000244140625,7404000.0,-0.0066017097236977795,-1.424396226185995,-0.5900599926075459,56.54590576525696,55.06279183278013,-4.408165695533654,-5.119368198868983,-8.54078783244205,-2.3983692638335015,11.28810830230865,4.5699920654296875,1.751432948273532,4.529505920410145,-5.699114260548697,14.758126101368987,-0.5848041700692761,9.643816010889566,-9.894174837459389,30.493633084825607,-25.90074218891898,5.114310090479428,8,-2.7105026245117188,-4.305503845214844,-14.432506561279297,-11.430000305175781,14.610000610351562,1,0.08439255027726023,1.4483532256387728,156.02000427246094,-1.8263932102606653,154.17999267578125,1.323230543965299,152.72999572753906,0.08439255027726023
182,2021-09-01,156.58999633789062,158.63999938964844,154.2899932861328,154.83999633789062,4324700.0,0.010323187225108832,-2.0526293246527962,-1.8421111807128288,55.35643885670329,55.9159963590616,-4.988603904276204,-6.319573817162592,-10.127095412973034,-4.356698655843758,12.013495180834449,4.350006103515625,1.650850201469666,5.669996643066412,-4.802507854910573,16.142501141043397,0.4337443940779053,10.906248892054919,-10.77563867892195,63.85089988911319,11.451004284722138,5.236252248988492,9,-4.310493469238281,-4.545494079589844,-16.452495574951172,-13.029991149902344,13.3800048828125,2,0.07126894388596994,-1.424396226185995,154.99000549316406,1.4483532256387728,156.02000427246094,-1.8263932102606653,154.17999267578125,0.07126894388596994
183,2021-09-02,157.1999969482422,159.4600067138672,156.5,156.5,3301000.0,0.003895527330081139,-7.457198910081744,0.39999825613839285,54.45962216587625,56.75620592240968,-3.7075238469832072,-6.732915136721431,-10.7772947247106,-5.348440514091067,12.25964566823782,2.9600067138671875,2.3666264256221154,5.935997772216808,-4.899228176730503,16.77122372116412,0.5183847977431526,11.353610746690464,-10.695853366140085,71.785180895486,24.35686708426227,5.417612974473661,9,-3.5954971313476562,-4.920494079589844,-16.759998321533203,-13.639991760253906,9.470001220703125,3,0.1005725055058313,-2.0526293246527962,156.58999633789062,-1.424396226185995,154.99000549316406,1.4483532256387728,156.02000427246094,0.1005725055058313
184,2021-09-03,158.0,160.63999938964844,157.1999969482422,158.0500030517578,4456400.0,0.005089078036186079,-3.1696767928977665,-0.07143324250681199,60.16381062147517,57.68623183661879,-2.532021450457222,-7.27505702751472,-11.581626752939883,-6.50513821329406,12.583320131993867,3.44000244140625,2.8034333092427914,6.335501098632818,-4.8866829751153205,17.557685172380957,0.7244090617587631,11.946593135506873,-10.83366193168979,69.72478187984055,21.59176151109078,5.611092036874065,9,-3.2204971313476562,-5.720497131347656,-17.24250030517578,-14.439994812011719,14.75,4,0.04113924050632911,-7.457198910081744,157.1999969482422,-2.0526293246527962,156.58999633789062,-1.424396226185995,154.99000549316406,0.04113924050632911
185,2021-09-07,165.0,165.73500061035156,159.5500030517578,159.72000122070312,11008800.0,0.044303797468354444,-1.2010686591802602,-105.59353066829418,71.65434355304055,58.34823000913177,-7.461994118039797,-13.754786181847095,-18.470532254285388,-13.807505130521065,13.019568876934901,7.7350006103515625,4.112891628248008,12.55750122070313,-0.08315375840666661,25.198156199812928,6.237173731148232,18.87782871025803,-17.197955224930013,93.95310008912992,38.51301636316316,6.320327489554896,9,-6.407501220703125,-11.382499694824219,-23.895000457763672,-21.43999481201172,8.580001831054688,1,-0.0015757242838542185,-3.1696767928977665,158.0,-7.457198910081744,157.1999969482422,-2.0526293246527962,156.58999633789062,-0.0015757242838542185
186,2021-09-08,163.92999267578125,166.5500030517578,161.60000610351562,163.22999572753906,5866500.0,-0.006484892874053072,-1.5000134863845316,0.13257521024188654,68.3066849057027,59.08069015797505,-6.703439738755748,-12.043701269953516,-17.308277858535575,-13.102486670842723,13.737377863280553,4.9499969482421875,5.500208685024063,10.688494110107428,-2.751400799227696,24.12838901944255,3.968546655439866,17.40844156477499,-15.051970550594376,78.62962243861641,21.034642330269442,6.71994745466756,9,-4.92999267578125,-9.904991149902344,-21.501239776611328,-20.36998748779297,6.57000732421875,2,0.02025259240256916,-1.2010686591802602,165.0,-3.1696767928977665,158.0,-7.457198910081744,157.1999969482422,0.02025259240256916
187,2021-09-09,166.0,166.97000122070312,160.8300018310547,163.0,5935800.0,0.012627386181324196,1.485828483882526,4.285732970027248,75.98485872467427,61.66406121703142,-8.814668690421712,-13.39544425794108,-19.135644115359412,-15.46352631604097,15.089762680439106,6.1399993896484375,6.6733981180407795,11.866501617431652,-2.4901632716625954,26.2231665065259,4.688169172884528,19.044834061978776,-15.708219400687454,90.73542399608256,25.8286496559833,7.1783324445471175,9,-6.790000915527344,-11.764999389648438,-22.82250213623047,-22.139999389648438,3.17999267578125,3,0.021686783756118322,-1.5000134863845316,163.92999267578125,-1.2010686591802602,165.0,-3.1696767928977665,158.0,0.021686783756118322
188,2021-09-10,165.1999969482422,168.23599243164062,165.00999450683594,166.9499969482422,3985300.0,-0.004819295492516917,-2.0290990887729956,-0.5833333333333334,74.05996960538224,63.82105267666617,-6.771914949066854,-12.109753976829097,-18.32489301263351,-14.882166854195475,16.07344831702325,3.2259979248046875,5.987851455202389,10.363998413085938,-4.733834398993764,25.46183122516564,2.815082007046101,17.912914819125774,-13.240394286790576,72.49006228785146,1.9325280609590152,7.548916406039847,9,-5.122001647949219,-10.332000732421875,-22.022499084472656,-21.339996337890625,7.1200103759765625,4,0.028874118405434412,1.485828483882526,166.0,-1.5000134863845316,163.92999267578125,-1.2010686591802602,165.0,0.028874118405434412
189,2021-09-13,160.32000732421875,162.99000549316406,154.7899932861328,160.25,7520900.0,-0.029539889310968626,2.031425750951911,-0.040004185267857144,64.55778915427855,64.56549148359889,-1.0385899071539484,-6.992875596434942,-13.488705445345772,-10.211499562784297,16.776698881549894,10.410003662109375,5.479597900310409,5.106008148193354,-10.150697084762129,20.362713381148836,-2.5223444682843876,12.734360764671095,-6.407237890344447,41.12757987147028,-27.835958773907983,7.6283526164777475,9,0.5879898071289062,-5.4520111083984375,-16.487506866455078,-16.460006713867188,10.419998168945312,0,0.03960822451738566,-2.0290990887729956,165.1999969482422,1.485828483882526,166.0,-1.5000134863845316,163.92999267578125,0.03960822451738566
190,2021-09-14,163.3000030517578,164.6999969482422,159.41000366210938,160.66000366210938,4655500.0,0.018587796852532312,-1.058363390776447,37.71033129904097,52.69960437587972,64.13812466255698,-3.215458876193992,-9.289007590662834,-16.386900250532733,-13.443734586423659,17.61468502976358,5.2899932861328125,6.087371592360455,7.349504089355463,-7.97873405178683,22.677742230497756,-0.31461498121566933,15.013623159926595,-8.510009765625,63.29027447891902,-2.0067695996378916,7.664119070571142,9,-2.0370101928710938,-8.4320068359375,-19.19000244140625,-19.44000244140625,6.459991455078125,1,0.057868933078017326,2.031425750951911,160.32000732421875,-2.0290990887729956,165.1999969482422,1.485828483882526,166.0,0.057868933078017326
191,2021-09-15,166.3699951171875,166.6300048828125,160.49000549316406,162.32000732421875,5656000.0,0.018799706111803705,1.687085141903172,1.534086639886715,58.174888397852335,64.45128572268464,-5.030444313717624,-11.161548971362265,-19.277768706850736,-16.80719847628899,18.924055204015225,6.1399993896484375,6.611424449347112,9.295996093750006,-5.601138081109525,24.193130268609536,1.847429006320226,16.744563181179785,-11.580001831054688,86.12228593606197,22.649535335366302,7.448567087429766,9,-4.857002258300781,-11.501998901367188,-22.047496795654297,-22.509994506835938,4.1300048828125,2,0.043337181736337715,-1.058363390776447,163.3000030517578,2.031425750951911,160.32000732421875,-2.0290990887729956,165.1999969482422,0.043337181736337715
192,2021-09-16,168.14999389648438,169.4499969482422,165.0399932861328,165.25999450683594,6094800.0,0.010699037275580192,-1.6486493917107705,0.7135822470047471,74.88702436333458,66.72099707795779,-5.585597359587268,-11.86357561663371,-20.704360858567895,-18.883357239539578,20.086539432613492,4.410003662109375,6.9017382402773535,10.005495452880865,-4.841859381073505,24.852850286835235,2.581818035903666,17.429172869858064,-11.746480712890616,91.13231427685223,25.136561770118917,7.423677416977189,9,-6.029998779296875,-12.674995422363281,-24.194992065429688,-24.289993286132812,-1.5099945068359375,3,0.01397565381395327,1.687085141903172,166.3699951171875,-1.058363390776447,163.3000030517578,2.031425750951911,160.32000732421875,0.01397565381395327
193,2021-09-17,166.58999633789062,170.0,163.61000061035156,169.3000030517578,20024700.0,-0.009277416682834438,2.1094882923152887,-0.9377187841540874,69.95819415228559,67.8092619147145,-2.8536451125499127,-8.873017735007238,-18.763434296420712,-17.68045708535854,21.206951629515796,6.3899993896484375,7.37682501546027,7.248497772216808,-6.126257073445032,20.62325261787865,0.5611203493858739,13.935875195047743,-8.359975427246098,77.58052493822751,9.535522220570044,6.687377422830922,9,-4.194999694824219,-10.839996337890625,-23.077495574951172,-22.729995727539062,2.6500091552734375,4,0.015547130048777946,-1.6486493917107705,168.14999389648438,1.687085141903172,166.3699951171875,-1.058363390776447,163.3000030517578,0.015547130048777946
194,2021-09-20,161.63999938964844,166.5399932861328,159.44500732421875,162.24000549316406,6846800.0,-0.029713650621626897,-1.8436873134693479,0.22140391772661497,58.21637152940441,66.31615391208825,2.980406751151918,-2.645737015291161,-13.711385449473141,-13.152859143066223,22.001494563104092,7.144989013671875,7.764168579070429,1.4015007019042969,-9.783392003246064,12.586393407054658,-4.190945650670869,6.993947054479463,8.360000610351562,21.057568448444293,-46.326245748607285,5.592446352575174,9,0.7549972534179688,-5.8899993896484375,-17.402503967285156,-17.779998779296875,9.5,0,0.06607280360614909,2.1094882923152887,166.58999633789062,-1.6486493917107705,168.14999389648438,1.687085141903172,166.3699951171875,0.06607280360614909
195,2021-09-21,169.2899932861328,170.00999450683594,162.9600067138672,164.0,8592500.0,0.04732735662812848,1.095094284865675,-8.816565790142922,67.51591856691405,66.22829098555619,-4.466786271133145,-8.984288272663548,-21.07322799186244,-21.14801208034288,23.104602178035996,8.3699951171875,8.420806310153381,7.926494598388672,-2.0206120938762524,17.873601290653596,2.9529412522562097,12.900047944521134,-9.844985961914062,93.1850251376759,20.261792231976656,4.973553346132459,9,-6.8899993896484375,-13.534996032714844,-24.512496948242188,-25.42999267578125,-0.1899871826171875,1,0.008565256450689507,-1.8436873134693479,161.63999938964844,2.1094882923152887,166.58999633789062,-1.6486493917107705,168.14999389648438,0.008565256450689507
196,2021-09-22,169.9600067138672,171.80999755859375,167.37100219726562,170.0290069580078,4353600.0,0.0039577851869951886,1.4450663977139016,-0.013043540966583498,66.75859937396504,65.20315105769961,-4.68406996617216,-9.467083643174817,-21.335623052373222,-22.083436071224497,21.978033640961787,4.438995361328125,8.803349804976449,8.169507598876947,-2.4951274712892086,18.834142669043104,2.837190063793855,13.50182513396004,-10.514999389648438,85.0384771062452,10.51459257066044,5.332317535083082,9,-6.660011291503906,-13.305007934570312,-24.875011444091797,-26.100006103515625,1.739990234375,2,-0.0011768192464711724,1.095094284865675,169.2899932861328,-1.8436873134693479,161.63999938964844,2.1094882923152887,166.58999633789062,-0.0011768192464711724
197,2021-09-23,175.1300048828125,176.0,170.5,171.5500030517578,5370800.0,0.03041891012424558,1.0676722567840047,-51.88390092879257,70.16873921886666,64.77079212586455,-9.412618205633976,-14.201126807665474,-25.890254760687355,-27.41802703505715,20.86517166238535,6.0399932861328125,8.099348991266254,12.600505828857422,0.41610189404246967,24.784909763672374,6.508303861449946,18.692707796264898,-15.190397949218749,94.74481726313151,19.0535098297634,6.092201967407482,9,-9.735008239746094,-16.3800048828125,-30.277507781982422,-31.270004272460938,-4.470001220703125,3,-0.026437530712744794,1.4450663977139016,169.9600067138672,1.095094284865675,169.2899932861328,-1.8436873134693479,161.63999938964844,-0.026437530712744794
198,2021-09-24,175.8800048828125,176.9600067138672,173.61000061035156,174.52999877929688,4084900.0,0.00428253285610225,-1.1003156988424376,0.37709648408696655,70.13514340170693,65.39049815335659,-9.485882861288871,-13.837307059715727,-25.952227534672375,-28.342543535383783,21.198326822069387,3.350006103515625,7.745763563521621,12.193005371093761,-0.46104050297512345,24.847051245162646,5.865982434059305,18.520028308128218,-14.976774365234377,93.83384602517896,16.669540607660224,6.327022937034445,9,-7.694999694824219,-16.650001525878906,-31.497509002685547,-32.02000427246094,-1.279998779296875,4,-0.05253584965113345,1.0676722567840047,175.1300048828125,1.4450663977139016,169.9600067138672,1.095094284865675,169.2899932861328,-0.05253584965113345
199,2021-09-27,174.25999450683594,176.31900024414062,172.02000427246094,175.0,3551400.0,-0.009210884301805389,1.5452861808375606,-0.5481497389063453,61.865701554229894,66.40895339539549,-6.348108071374526,-11.21059391194811,-23.5459899168292,-26.803337626605128,21.43168744226994,4.2989959716796875,6.821142500516743,9.568994903564459,-3.0954009922729426,22.23339079940186,3.236796955645758,15.90119285148316,-12.072221893554683,80.71419852120536,5.439193694794369,6.332197947918697,9,-6.057487487792969,-15.029991149902344,-29.877498626708984,-30.399993896484375,-1.3899993896484375,0,-0.02880746684216695,-1.1003156988424376,175.8800048828125,1.0676722567840047,175.1300048828125,1.4450663977139016,169.9600067138672,-0.02880746684216695
200,2021-09-28,168.5800018310547,173.55999755859375,166.89999389648438,172.51600646972656,4362800.0,-0.03259493202588404,1.2111614334782212,5.318885704270367,55.32891389081727,66.09273400572494,0.17837434761381132,-4.786814031209104,-17.051223795630136,-21.099244079868413,21.176163217397974,7.3600006103515625,5.916506628106788,3.261002349853527,-8.825426643012435,15.347431342719489,-2.782212146579468,9.304216846286522,-5.210450489726554,16.69985878812607,-55.7486595160248,6.043214496432984,9,-0.37749481201171875,-8.025001525878906,-24.24750518798828,-24.720001220703125,4.2899932861328125,1,0.015185653878206029,1.5452861808375606,174.25999450683594,-1.1003156988424376,175.8800048828125,1.0676722567840047,175.1300048828125,0.015185653878206029
201,2021-09-29,168.07000732421875,171.2209930419922,166.5500030517578,170.10000610351562,2788700.0,-0.003025237283761806,1.1868070636644188,0.5157511145570847,52.46019546639256,63.60086412828693,1.0670914437249621,-3.4221082608659685,-15.85130453303492,-20.529069564004033,20.7863258196632,4.670989990234375,5.873271925274281,2.0970077514648438,-9.012153877810476,13.206169380740164,-3.4575730631728163,7.651588566102504,-3.6132195530875038,14.601380766017325,-53.239916064431455,5.554580814637656,9,0.13249969482421875,-6.340003967285156,-23.737510681152344,-24.210006713867188,10.379989624023438,2,0.006128391351289286,1.2111614334782212,168.5800018310547,1.5452861808375606,174.25999450683594,-1.1003156988424376,175.8800048828125,0.006128391351289286
202,2021-09-30,167.75,169.5,165.7100067138672,168.10000610351562,2662500.0,-0.0019040120799270754,1.4063496061771572,0.1724169034411221,53.065645842574284,61.723914316096796,1.4800341611562544,-2.3432950033352427,-14.932738160954443,-20.078599096701623,20.24567205811387,3.7899932861328125,6.371827985210899,1.2190002441406307,-8.99042459894622,11.428425087227481,-3.8857121774027803,6.323712665684042,-2.2929547134498875,18.13327365451389,-47.090889673133304,5.104712421543424,9,0.45250701904296875,-3.5449981689453125,-18.460002899169922,-21.605003356933594,33.8699951171875,3,0.023546926666123236,1.1868070636644188,168.07000732421875,1.2111614334782212,168.5800018310547,1.5452861808375606,174.25999450683594,0.023546926666123236
203,2021-10-01,173.00999450683594,173.1999969482422,168.5500030517578,170.30999755859375,4963000.0,0.03135615205267328,2.0194747610861477,-7.714142471008806,65.11793117364013,62.49075427656742,-3.099454570149902,-6.701714316127436,-19.52780341526642,-25.11235076651542,19.758164831193596,5.4499969482421875,6.555728412248641,5.688494873046864,-3.9088254511381137,15.285815197231841,0.8898347109543749,10.487155035139352,-7.29998779296875,68.80942826610055,0.5150176328970559,4.7986601620924905,10,-3.04998779296875,-8.80499267578125,-22.174240112304688,-26.32549285888672,27.310012817382812,4,-0.01358297739633596,1.4063496061771572,167.75,1.1868070636644188,168.07000732421875,1.2111614334782212,168.5800018310547,-0.01358297739633596
204,2021-10-04,164.5,172.25999450683594,164.02999877929688,171.99000549316406,4459400.0,-0.049187878024582465,1.0498163430897307,-2.7740792440674324,51.26315508813319,60.68489166781399,6.547426713786592,2.4455991770058176,-10.414200896114664,-16.383703302983463,18.77049865243775,8.979995727539062,5.821232890802662,-3.1464996337890625,-11.809471682864654,5.516472415286529,-7.477985658326844,1.184986390748719,12.460006713867188,4.931807774458097,-61.35200051709157,4.331486024537794,10,5.995002746582031,-0.2949981689453125,-13.29549789428711,-17.81549835205078,30.17999267578125,0,0.06139821339523177,2.0194747610861477,173.00999450683594,1.4063496061771572,167.75,1.1868070636644188,168.07000732421875,0.06139821339523177
205,2021-10-05,164.74000549316406,166.58999633789062,162.42999267578125,165.6699981689453,4340100.0,0.0014589999584442293,2.003624665351945,0.12416448514357308,48.1755208295972,58.62010516288424,6.2515484935626375,2.3032032720705047,-10.140782542256488,-16.329588241964643,16.98433539611497,4.160003662109375,5.374735652224814,-2.8934944152832145,-11.573950630012718,5.7869617994462885,-7.233722522647952,1.4467336920815228,11.961401062011731,21.448578467972848,-40.577360857750975,4.34022810736475,10,4.954994201660156,-0.3000030517578125,-13.535503387451172,-18.055503845214844,27.479995727539062,1,0.049350427054349,1.0498163430897307,164.5,2.0194747610861477,173.00999450683594,1.4063496061771572,167.75,0.049350427054349
206,2021-10-06,167.25,167.32000732421875,160.6300048828125,161.38999938964844,2461500.0,0.015236095806371086,1.229995142631168,-6.301125549648881,49.008817161367425,56.269002712050984,3.70649028208814,0.05764380449664941,-12.084061291261605,-18.614901640860808,15.101936194047388,6.69000244140625,5.809518555995481,-0.5495002746582145,-9.057007849314317,7.958007299997888,-4.803254061986252,3.7042535126698226,8.88055,52.66506997561263,-5.444510549739583,4.2537537873280495,10,1.5450057983398438,-1.9799957275390625,-16.04549789428711,-20.56549835205078,24.36000061035159,2,0.033602362434603794,2.003624665351945,164.74000549316406,1.0498163430897307,164.5,2.0194747610861477,173.00999450683594,0.033602362434603794
207,2021-10-07,169.60000610351562,171.27000427246094,168.60000610351562,170.0,2119600.0,0.014050858615938022,-1.2250041325992143,-0.06825833700047651,53.258291412133296,54.393796935431695,0.547093248987295,-2.1173900224893885,-13.883809173081744,-20.58536631344691,13.287268573436927,4.0200042724609375,5.216573536756556,1.6205055236816293,-6.879025388265433,10.120036435628691,-2.629259932291916,5.870270979655174,5.60051118945313,71.36043661771792,15.064678757906968,4.249765455973537,10,-1.1255035400390625,-3.975006103515625,-18.118003845214844,-22.915504455566406,36.93998718261719,3,0.05218154791412544,1.229995142631168,167.25,2.003624665351945,164.74000549316406,1.0498163430897307,164.5,0.05218154791412544
208,2021-10-08,169.97000122070312,174.10000610351562,169.47999572753906,170.10000610351562,2265100.0,0.002181574904907002,-7.3242240123168285,0.3250171663996338,60.009615127213415,54.18756511020764,-0.8374664230632902,-2.2258247817844676,-13.693381948019862,-20.61005259957909,11.355571113040638,4.6200103759765625,4.620919627055116,1.752000427246088,-6.686612922428907,10.190613776921083,-2.4673062475914094,5.9713071020835855,4.356285327656252,69.33923898637244,8.23140475322323,4.219306674837494,10,-2.6049957275390625,-4.095001220703125,-17.807998657226562,-23.285499572753906,37.24000549316406,4,0.18620929381172036,-1.2250041325992143,169.60000610351562,1.229995142631168,167.25,2.003624665351945,164.74000549316406,0.18620929381172036
209,2021-10-11,166.6699981689453,171.5399932861328,166.6300048828125,170.0,2046300.0,-0.019415208731291433,-1.879768387798297,25.614436619718308,46.484172798574214,53.20481609995841,1.4222357883713244,1.6593724713872007,-9.877156444073933,-17.031040262283796,11.501736872748767,4.9099884033203125,3.216692992933531,-1.8655021667480582,-9.491638935977164,5.760634602481048,-5.678570551362611,1.9475662178664948,7.4300079345703125,44.840332136343555,-11.705572608314114,3.8130683846145588,10,0.69500732421875,-0.7949981689453125,-13.727996826171875,-19.985496520996094,40.3699951171875,0,0.20189601922935196,-7.3242240123168285,169.97000122070312,-1.2250041325992143,169.60000610351562,1.229995142631168,167.25,0.20189601922935196
210,2021-10-12,172.75,175.89999389648438,171.22999572753906,172.69400024414062,6028100.0,0.036479281801465424,-2.1300163632644713,-0.016816734254358832,53.269268110917494,53.29471306046119,-4.474597977544761,-3.8750344896337197,-15.407354759175178,-22.762070622720387,11.610742901378233,9.229995727539062,1.8099909932840035,3.74199981689452,-3.6867745823190035,11.170774216108043,0.027612617287758212,7.4563870165012816,-12.1199951171875,79.37134143538643,25.337777796687845,3.7143871996067586,10,-4.4850006103515625,-6.875,-19.220497131347656,-26.06549835205078,26.36000061035159,1,0.1269464120160999,-1.879768387798297,166.6699981689453,-7.3242240123168285,169.97000122070312,-1.2250041325992143,169.60000610351562,0.1269464120160999
211,2021-10-13,173.5800018310547,175.19000244140625,171.8000030517578,173.0,3521900.0,0.004804641569057466,-1.2751706375417953,10.357220708446867,47.97808116656284,52.72942809645992,-4.962692311211498,-4.36076386897625,-15.671730316529988,-23.210940840039257,11.421062537670885,3.3899993896484375,1.0018717058165407,4.211501312255848,-3.3763239999939287,11.799326624505625,0.41758865613095963,8.005413968380736,-12.644597167968755,74.97308721716888,25.01150445698275,3.7939126561248937,10,-5.31500244140625,-7.7050018310546875,-17.47500228881836,-25.55750274658203,30.75,2,0.10738563885827546,-2.1300163632644713,172.75,-1.879768387798297,166.6699981689453,-7.3242240123168285,169.97000122070312,0.10738563885827546
212,2021-10-14,170.5,176.75,170.0399932861328,175.24000549316406,4139400.0,-0.01774399008275418,-1.371019181258172,-8.17239746389203,43.38415592934874,50.31456418042754,-1.622168420361504,-1.154890333552487,-12.1066464756083,-19.783008661961446,10.684309969704898,6.7100067138671875,0.7992515732900074,1.0139991760253793,-6.56715610125741,8.595154453308169,-2.7765784626160155,4.804576814666774,-9.26530355224611,38.241076921221186,-5.916043619093756,3.7905776386413876,10,-1.80999755859375,-4.625,-13.987499237060547,-22.06999969482422,25.919998168945312,3,0.12381232029531719,-1.2751706375417953,173.5800018310547,-2.1300163632644713,172.75,-1.879768387798297,166.6699981689453,0.12381232029531719
213,2021-10-15,169.17999267578125,172.9499969482422,168.5800018310547,171.89999389648438,3592700.0,-0.007741978441165642,-1.2295990657843519,0.5738392549599055,43.70663806462906,49.47495117781597,-1.0086510244322255,0.389048575481695,-10.401029564224558,-18.0885576150028,10.115210995487473,4.3699951171875,0.7630806266345473,-0.43550796508787926,-7.895894476997171,7.024878546821412,-4.165701221042525,3.2946852908667665,-7.32468408593752,25.197519993245116,-13.743196446352677,3.7301932559546516,10,-0.489990234375,-3.30499267578125,-12.45749282836914,-20.539993286132812,12.550003051757784,4,0.22082989849721035,-1.371019181258172,170.5,-1.2751706375417953,173.5800018310547,-2.1300163632644713,172.75,0.22082989849721035
214,2021-10-18,172.32000732421875,172.6999969482422,167.11000061035156,167.5,2793700.0,0.01856020087703314,1.003587738248243,-1.7720607209774597,54.944478133183885,50.22705754488115,-3.2662213897669687,-2.013031204208602,-13.100358373596919,-20.84420302739312,10.239552419239162,5.589996337890625,0.8079617531157339,2.170506286621105,-4.3567660626362965,8.697778635878507,-1.0931298880075815,5.434142461249792,-9.868911077968761,54.04571622132843,11.78392420998054,3.2636361746286973,10,-3.6300048828125,-6.44500732421875,-14.84701156616211,-23.047012329101562,5.9499969482421875,0,0.2024721326990382,-1.2295990657843519,169.17999267578125,-1.371019181258172,170.5,-1.2751706375417953,173.5800018310547,0.2024721326990382
215,2021-10-19,170.74000549316406,172.80999755859375,170.05999755859375,172.57000732421875,2776600.0,-0.009168998165615894,1.3809706249545866,-0.379667852756075,53.43275407002088,50.71860609028709,-0.8332390380317065,-0.3360581047509754,-11.071213520453568,-19.019560764465865,9.828624143731055,2.75,-0.23061491172231285,0.5180038452148494,-6.001277931399301,7.037285621829,-2.7416370430922257,3.7776447335219245,-7.716953096764087,37.65565469548109,-7.770184397864369,3.259640888307081,10,0.9499969482421875,-2.5550003051757812,-12.852008819580078,-21.467010498046875,9.149993896484375,1,0.21260388090137483,1.003587738248243,172.32000732421875,-1.2295990657843519,169.17999267578125,-1.371019181258172,170.5,0.21260388090137483
216,2021-10-20,169.75999450683594,171.94000244140625,168.1999969482422,170.05999755859375,2687000.0,-0.005739785374244688,-1.1871388862862675,0.1639359298263168,52.54107812994922,50.63891572559997,0.6037478414630755,0.6621488889376508,-9.596152289644522,-17.75389535417918,9.211975133984163,3.7400054931640625,0.04465738330736713,-0.4520065307617074,-6.973593756075729,6.0695806945523145,-3.7128001434187183,2.8087870818953036,-6.187864206291948,27.489564982026604,-20.505059079160763,3.2607936126570167,10,1.9300079345703125,-1.5574874877929688,-11.694499969482422,-20.48699951171875,4.100006103515625,2,0.17289118198182885,1.3809706249545866,170.74000549316406,1.003587738248243,172.32000732421875,-1.2295990657843519,169.17999267578125,0.17289118198182885
217,2021-10-21,170.5,171.52999877929688,167.6999969482422,169.07400512695312,2889400.0,0.004359127692680653,1.1973666932215112,-4.753267890748182,46.41736894903536,49.12866615024686,0.0053999276209140135,-0.4664237689610786,-9.829071926086698,-18.26347491738983,8.012644074725177,3.8300018310546875,0.5448005199101829,0.5194992065429744,-5.582218567513166,6.621216980599115,-2.53135968048511,3.570358093571059,-6.400754911477776,58.04797115459985,12.162222703533516,3.0508588870280726,10,1.19000244140625,-2.2974929809570312,-12.309505462646484,-21.227005004882812,9.580001831054688,3,0.19841643302671375,-1.1871388862862675,169.75999450683594,1.3809706249545866,170.74000549316406,1.003587738248243,172.32000732421875,0.19841643302671375
218,2021-10-22,166.63999938964844,169.44000244140625,165.16000366210938,169.3000030517578,2986000.0,-0.02263929976745782,1.9115613776495257,-1.86536691848396,53.52204710527995,49.91065218432527,3.7362738612580983,2.809911210528014,-5.592775060732492,-14.29997502671091,6.783416375011768,5.339996337890625,0.7568577896874444,-2.8785011291503793,-8.477993118804392,2.7209908605036333,-5.678247123977371,-0.07875513432338721,-2.034724104667106,19.3463648149995,-30.40947023763015,2.799745994827003,10,4.31500244140625,1.5625076293945312,-7.842502593994141,-16.76000213623047,5.899993896484375,4,0.17870858670410428,1.1973666932215112,170.5,-1.1871388862862675,169.75999450683594,1.3809706249545866,170.74000549316406,0.17870858670410428
219,2021-10-25,169.24000549316406,170.32899475097656,166.64999389648438,166.69000244140625,2620800.0,0.015602533083525216,-1.7976978550832265,-0.9586464440186776,56.87231666644917,50.31099091271768,1.7200419571730663,-0.19548557657066112,-7.830417270189429,-16.67157595229338,5.758075911147774,3.688995361328125,0.6220408224586436,-0.027495574951160506,-5.162899107115521,5.1079079572132,-2.595197341033355,2.540206191131034,-4.148941219581985,53.33339982048469,-0.002984225407125507,2.5677017660821835,10,1.714996337890625,-1.0374984741210938,-10.16750717163086,-19.085006713867188,-6.160003662109375,0,0.0738004598734161,1.9115613776495257,166.63999938964844,1.1973666932215112,170.5,-1.1871388862862675,169.75999450683594,0.0738004598734161
220,2021-10-26,171.13999938964844,172.0,167.89999389648438,170.39999389648438,2937900.0,0.011226623935326696,2.3333291981714313,0.2901978853138819,56.05352202975293,51.2082621197388,-0.4831566624641255,-1.9962036777757248,-9.20342154282045,-18.43422252999136,5.547785549367193,4.100006103515625,0.16757654955870294,1.7444984436035043,-3.446073378043792,6.9350702652508005,-0.8507874672201297,4.339784354427138,-5.9799957275390625,87.42688492993,32.60084856447046,2.5952859108236477,10,-0.18499755859375,-2.3449935913085938,-12.067501068115234,-20.985000610351562,-1.5399932861328125,1,0.04166182603856994,-1.7976978550832265,169.24000549316406,1.9115613776495257,166.63999938964844,1.1973666932215112,170.5,0.04166182603856994
221,2021-10-27,169.10000610351562,172.64999389648438,168.8800048828125,170.74000549316406,3009800.0,-0.011920026255745064,-2.6249862450940835,-2.2161989401406275,49.214331544032255,51.856059410259185,0.95494156925065,0.13166136666444572,-6.498726624194859,-16.239247915363137,5.341779971002052,3.769989013671875,0.602229571946225,-0.3469947814941463,-5.502513218963628,4.8085236559753355,-2.924754000228887,2.2307644372405946,-3.476402587890618,52.60357247628671,-0.1255630792816973,2.5777592187347382,10,-0.04500579833984375,-0.30500030517578125,-10.022510528564453,-18.94001007080078,-2.350006103515625,2,0.06380835539135132,2.3333291981714313,171.13999938964844,-1.7976978550832265,169.24000549316406,1.9115613776495257,166.63999938964844,0.06380835539135132
222,2021-10-28,171.6999969482422,171.85000610351562,168.7100067138672,170.1999969482422,2143700.0,0.015375462749155355,2.4888527202753337,-0.9146344867369439,52.540373013166466,52.837585515652236,-1.6281457744206023,-2.273812208530728,-8.481655077689368,-18.636269491916607,5.294802104622764,3.1399993896484375,0.3181136960240565,2.0554962158203125,-3.12885401334006,7.239846444980685,-0.5366788987598738,4.647671330400499,-5.6313375732421775,87.31644610319763,35.17281791623317,2.5921751145801823,10,-2.714996337890625,-2.9049911499023438,-11.72249984741211,-20.639999389648438,9.150009155273409,3,0.012580103089695926,-2.6249862450940835,169.10000610351562,2.3333291981714313,171.13999938964844,-1.7976978550832265,169.24000549316406,0.012580103089695926
223,2021-10-29,170.66000366210938,171.38999938964844,168.8489990234375,171.38999938964844,2294400.0,-0.006057037301208101,5.961685583495329,-0.486663818359375,56.27556229243575,52.985483755569106,-0.3979876396360851,-1.495580439752473,-6.692108252241326,-17.362805007661677,4.64370660666194,2.8509979248046875,0.19014769952946153,1.1330024719238168,-3.8320679346241207,6.098072878471754,-1.3495327313501662,3.6155376751977997,-4.164090662109373,66.83349609375,13.197388745389318,2.482535203273971,10,-1.6750030517578125,-1.8649978637695312,-8.587505340576172,-17.5050048828125,12.479995727539062,4,0.05519745673740872,2.4888527202753337,171.6999969482422,-2.6249862450940835,169.10000610351562,2.3333291981714313,171.13999938964844,0.05519745673740872
224,2021-11-01,174.60000610351562,175.44000244140625,170.5,170.5,4401100.0,0.023086853139925312,-1.4097537011812518,-5.616479588637361,53.11973790928516,52.95070418215403,-4.448352329725907,-4.890876872790869,-9.855169727019643,-21.06433318670031,4.960251616965984,4.94000244140625,0.6242649594537966,4.568004608154297,-0.2977894557680827,9.433798672076676,2.135107576193093,7.000901640115501,-7.693929623515629,88.85947764003059,36.88918873992054,2.4328970319611964,11,-4.3000030517578125,-5.910003662109375,-10.892501831054688,-20.965003967285156,11.889999389648466,0,-0.01179846933201989,5.961685583495329,170.66000366210938,2.4888527202753337,171.6999969482422,-2.6249862450940835,169.10000610351562,-0.01179846933201989
225,2021-11-02,172.8699951171875,175.3000030517578,170.5800018310547,174.9499969482422,3292100.0,-0.009908424546689054,2.395667184438309,-0.5073167645460703,48.83796082865873,52.539246704232866,-2.6646441714850084,-2.656772195868882,-7.451916871343656,-19.140530731664057,5.371920684387249,4.720001220703125,1.1272344114107113,2.4314941406250057,-1.9020936750138162,6.765081956263828,0.2647002328055805,4.598288048444431,-5.570161696387515,61.812645531076484,12.225281639221805,2.1667939078194163,11,-2.5699920654296875,-4.17999267578125,-9.153739929199219,-19.23499298095703,8.590011596679688,1,-0.05663211408952862,-1.4097537011812518,174.60000610351562,5.961685583495329,170.66000366210938,2.4888527202753337,171.6999969482422,-0.05663211408952862
226,2021-11-03,172.8699951171875,173.75,170.92999267578125,171.88999938964844,2827100.0,0.0,1.0583953800488948,-0.4711513773245791,54.313782997718135,53.416626042975395,-2.4329478659909967,-2.333803764048781,-7.236435156164333,-18.957066626425785,5.504733514178746,2.82000732421875,0.8577235761464692,2.1504943847656364,-2.038999466406551,6.339988235937824,0.0557474591795426,4.24524131035173,-5.192155033219507,61.812645531076484,10.344326701129681,2.094746925586101,11,-2.5699920654296875,-4.17999267578125,-8.491241455078125,-19.23499298095703,7.5500030517578125,2,-0.018915885382279174,2.395667184438309,172.8699951171875,-1.4097537011812518,174.60000610351562,5.961685583495329,170.66000366210938,-0.018915885382279174
227,2021-11-04,178.4499969482422,179.43499755859375,173.9600067138672,175.9499969482422,9664600.0,0.03227860235243285,1.4496596642384603,2.5510315297781236,64.60762150155401,54.64835653145029,-7.5618595163450095,-7.606795795600647,-12.497178077285582,-24.360329795502537,6.149290136470483,6.56500244140625,0.9080985695538857,7.28799667358399,1.8986794512523772,12.677313895915603,4.593338062418184,9.982655284749796,-10.409270467632922,90.69525083457776,34.420701516726,2.694658611165803,11,-5.407501220703125,-8.417495727539062,-13.483741760253906,-24.81499481201172,-7.410003662109375,3,-0.06556456793684151,1.0583953800488948,172.8699951171875,2.395667184438309,172.8699951171875,-1.4097537011812518,174.60000610351562,-0.06556456793684151
228,2021-11-05,201.6199951171875,203.2949981689453,185.94400024414062,186.1499938964844,27330500.0,0.12984028335772724,-1.1849906133687917,6.188000488281238,78.30369229608178,57.02962049029835,-28.215271282574975,-29.812586991826635,-34.82644421283496,-47.17506892853797,7.271538290348463,24.845001220703125,1.69794113245473,28.875495147705067,14.26371188548893,43.4872784099212,21.569603516597,36.181386778813135,-32.895612371899176,94.89250451203279,36.75240123993866,7.305891631108071,11,-16.022499084472656,-19.657493591308594,-35.41624069213867,-47.28999328613281,-33.65998840332031,4,-0.10301552185635043,1.4496596642384603,178.4499969482422,1.0583953800488948,172.8699951171875,2.395667184438309,172.8699951171875,-0.10301552185635043
229,2021-11-08,200.32000732421875,211.33599853515625,199.75,203.3500061035156,12855300.0,-0.0064477126497952675,-4.556815936418258,-0.1958628662059754,78.72960789236328,59.54918558614395,-24.633419029745937,-27.260001129180807,-32.73024117213873,-45.54852393460567,9.125910686920816,11.58599853515625,2.8011824745621254,25.89300689697265,7.0807047858355645,44.70530900810974,16.48685584140412,35.29915795254118,-28.829975345037866,72.97087029691293,11.734015884700888,9.406151055568541,11,-10.297004699707031,-14.337005615234375,-33.23750305175781,-43.977500915527344,-32.18000793457031,0,-0.08576281602648106,-1.1849906133687917,201.6199951171875,1.4496596642384603,178.4499969482422,1.0583953800488948,172.8699951171875,-0.08576281602648106
230,2021-11-09,194.67999267578125,201.5,187.5,201.44000244140625,9056100.0,-0.028155024172443865,3.069764553503309,2.23102722410791,72.19451232621519,62.1025390063865,-17.10150652724144,-20.96783982254331,-26.402450654036045,-39.64049354966235,9.665155137996512,14.0,3.907838500706845,19.1564926147461,-1.690635227674278,40.00362045716648,8.73292869353591,29.580056535956288,-19.205364041002838,58.77839072403521,-6.449372300736307,10.423563921210187,11,-4.656990051269531,-8.696990966796875,-27.32999038696289,-37.59999084472656,-38.29998779296875,1,-0.04206897211187344,-4.556815936418258,200.32000732421875,-1.1849906133687917,201.6199951171875,1.4496596642384603,178.4499969482422,-0.04206897211187344
231,2021-11-10,192.22000122070312,195.0,189.27999877929688,190.22999572753903,6704100.0,-0.012636077396894985,-1.9408751250318708,-0.2943790855574458,68.76944929101731,63.90576970392548,-12.311766961538325,-17.96063657870633,-23.235883177024846,-36.87904266334522,10.233541029269071,5.720001220703125,4.750413241191495,15.764501190185541,-6.34520850494539,37.87421088531647,4.70964634262009,26.819356037750993,-13.15923559588694,48.854876130498276,-16.567218595743576,11.054854847565462,11,-2.12750244140625,-6.23699951171875,-25.15250015258789,-35.13999938964844,-34.30999755859375,2,-0.05597749681877029,3.069764553503309,194.67999267578125,-4.556815936418258,200.32000732421875,-1.1849906133687917,201.6199951171875,-0.05597749681877029
232,2021-11-11,191.6100006103516,197.92999267578125,190.7700042724609,195.1999969482422,5899000.0,-0.0031734502469966674,-1.7172688158344103,-1.8040132804771984,72.86212041621499,65.74872060656762,-9.588901969557242,-16.535839916690577,-21.96340711680145,-35.96774985866588,11.240667016163423,7.159988403320341,5.593456999501967,14.099000549316429,-8.814547726235958,37.012548824868816,2.6422264115402356,25.555774687092622,-9.321711694501403,22.314117625849676,-46.91474116933412,11.45677413777619,11,-0.6920013427734659,-3.3619995117187784,-24.5774955749512,-34.5299987792969,-34.38000488281253,3,-0.0583998873010898,-1.9408751250318708,192.22000122070312,3.069764553503309,194.67999267578125,-4.556815936418258,200.32000732421875,-0.0583998873010898
233,2021-11-12,206.5399932861328,208.16000366210938,192.05999755859372,192.46499633789062,12057800.0,0.07791865053088798,-1.1632532139829357,-3.9206159626648387,77.86077340711535,68.49772455077097,-21.114496160381492,-30.064846111209278,-36.0634428662689,-50.536912111948624,12.818102322788253,16.550003051757784,7.385603970934085,27.160993194580072,1.2161769368879902,53.105809452272155,14.188585065734031,40.13340132342611,-21.346933408352015,79.87915110017438,8.282729707068938,12.972408128846036,11,-15.581993103027344,-18.2919921875,-39.49024200439453,-48.904991149902344,-40.87998962402344,4,-0.17187954465951605,-1.7172688158344103,191.6100006103516,-1.9408751250318708,192.22000122070312,3.069764553503309,194.67999267578125,-0.17187954465951605
234,2021-11-15,207.2100067138672,209.2400054931641,204.16000366210938,206.1999969482422,7479300.0,0.0032439888133730665,1.003942600551351,0.07175914633154781,77.4463643393392,71.67643605195768,-18.631639985689816,-29.499417432482147,-35.90439227447257,-50.82496362620293,14.770115311561701,5.080001831054716,9.070720548421946,26.086506652832043,-2.4248171489478523,54.59783045461194,11.830844751942095,40.34216855372199,-19.40265297034884,90.66238147945633,20.19809308626283,14.25566190088994,11,-16.077011108398438,-18.962005615234375,-40.590003967285156,-48.215003967285156,-37.920013427734375,0,-0.18942135383548186,-1.1632532139829357,206.5399932861328,-1.7172688158344103,191.6100006103516,-1.9408751250318708,192.22000122070312,-0.18942135383548186
235,2021-11-16,207.0399932861328,209.92999267578125,203.47000122070312,205.58999633789062,4431300.0,-0.0008204885006791729,-1.2706523750398901,1.4356266618322455,79.71489684424688,74.49878203490532,-14.644957961040262,-27.900959195701034,-35.11586234167885,-50.25317401332771,16.767047924791452,6.459991455078125,10.908670213759848,24.10149383544922,-6.192564065049851,54.39555173594829,8.954464885199684,39.24852278569875,-16.879775063450666,86.00484143416404,12.732656100658062,15.147028950249533,11,-14.391990661621094,-18.7919921875,-40.41999053955078,-47.80998992919922,-35.72999572753906,1,-0.18788637537639363,1.003942600551351,207.2100067138672,-1.1632532139829357,206.5399932861328,-1.7172688158344103,191.6100006103516,-0.18788637537639363
236,2021-11-17,199.1100006103516,212.58399963378903,198.3999938964844,207.0,6383400.0,-0.03830174330049285,-2.047043224435014,-5.441390341692341,69.81350176456604,75.07721317524,-2.907100001652111,-18.613732612882558,-26.61225308641349,-41.96774996014659,18.339481626452788,14.18400573730463,12.605381195606668,14.704000854492222,-15.745234028860608,45.15323573784505,-0.520616587184179,29.928618296168622,-6.832204356422039,38.23231920492583,-31.88928643888775,15.224617441676411,11,0.15399932861325283,-10.237998962402372,-32.04000091552737,-39.879997253418,-27.43000793457034,2,-0.2146049700997168,-1.2706523750398901,207.0399932861328,1.003942600551351,207.2100067138672,-1.1632532139829357,206.5399932861328,-0.2146049700997168
237,2021-11-18,204.3300018310547,205.0,196.0,199.33999633789062,4597700.0,0.026216670205924997,1.8436010731770816,-0.6324468794903703,72.95159397611894,74.48253558413302,-4.548257554315455,-22.31334197982153,-31.252886858912916,-46.73672413764723,19.774832627397785,9.0,14.940585156818827,18.232501983642578,-12.718583795970261,49.18358776325542,2.7569590938361728,33.70804487344898,-9.615461171541995,59.78368267312797,-10.309616399946606,15.475542889806414,11,-4.288002014160156,-15.458000183105469,-37.26000213623047,-45.099998474121094,-34.6199951171875,3,-0.2271815090929552,-2.047043224435014,199.1100006103516,-1.2706523750398901,207.0399932861328,1.003942600551351,207.2100067138672,-0.2271815090929552
238,2021-11-19,196.4199981689453,199.3600006103516,190.5,196.6000061035156,8181900.0,-0.03871190520836765,2.108773808408379,-0.03607369467165549,64.11018216012846,72.85815494721804,2.8458249045082766,-12.709527037055153,-22.81769494526668,-38.52983883312231,20.547173299156224,13.830001831054688,17.146383915317074,8.833498382568365,-21.02220144570194,38.68919821083867,-6.094351531566787,23.761348296703517,16.16400146484372,26.806730063007144,-39.222709155094414,14.927849914135152,11,3.6220016479492188,-7.547996520996094,-29.137496948242188,-37.18999481201172,-28.979995727539062,4,-0.1995214479520463,1.8436010731770816,204.3300018310547,-2.047043224435014,199.1100006103516,-1.2706523750398901,207.0399932861328,-0.1995214479520463
239,2021-11-22,181.72999572753903,190.75999450683597,176.72000122070312,190.44000244140625,12619800.0,-0.07478873117986218,2.0032100606924925,48.38679325252963,54.906955711489935,70.93731532335968,16.33982655334782,3.124358868537513,-7.605054399635009,-23.62440440584723,21.016178956553617,19.699996948242188,18.3496750139945,-6.48100357055668,-35.22260427409404,22.260597132980678,-20.85180392232536,7.889796781211999,30.412323913574227,13.969425408539731,-50.42083034161581,14.370800351768686,11,12.92200469970706,7.142005920410185,-14.447494506835909,-22.49999237060544,-12.949996948242159,0,-0.0884278459430704,2.108773808408379,196.4199981689453,1.8436010731770816,204.3300018310547,-2.047043224435014,199.1100006103516,-0.0884278459430704
240,2021-11-23,178.27000427246094,183.72999572753903,175.25,181.14300537109372,6451900.0,-0.019039187456238782,1.1076214476825514,0.32985061814690386,52.88031194731861,69.17185561850427,19.25179881524167,7.532073908414617,-3.7479234449421597,-19.921407067034636,21.920905683548973,8.479995727539034,16.494585866297797,-10.297495269775396,-38.315311586508926,17.720321046958134,-24.306403428142175,3.711412888591383,32.455422631835916,8.089152788568871,-54.28794402736064,14.00890815836677,11,15.646995544433594,10.601997375488281,-10.987503051757812,-19.040000915527344,-11.779998779296875,1,-0.05037309009430113,2.0032100606924925,181.72999572753903,2.108773808408379,196.4199981689453,1.8436010731770816,204.3300018310547,-0.05037309009430113
241,2021-11-24,179.88999938964844,182.77999877929688,175.0,175.6300048828125,4763300.0,0.009087311821183164,-1.8188379556555607,-1.48276814403698,50.801961718080534,66.72072687426711,17.543776691265435,7.127305799264093,-5.04273658352497,-21.25681015781504,23.02216824713104,7.779998779296875,14.616687081965267,-9.216999816894543,-36.046814961744246,17.61281532795516,-22.631907389319394,4.197907755530309,28.70690190039059,16.299997965494793,-40.73961643372539,13.414907572424859,11,13.902000427246094,8.982002258300781,-9.952495574951172,-20.659996032714844,-7.2100067138671875,2,-0.04769582444919618,1.1076214476825514,178.27000427246094,2.0032100606924925,181.72999572753903,2.108773808408379,196.4199981689453,-0.04769582444919618
242,2021-11-26,173.86000061035156,174.63999938964844,167.0399932861328,167.75999450683594,6044100.0,-0.033520478068576054,-1.015914453740018,1.4319281618150101,30.892074105116308,61.50198250737832,23.234510836553,14.047654297328734,1.1916961494888483,-14.900147122280117,24.42337464286047,12.850006103515625,13.184475079286074,-15.354998779296864,-41.905721303465356,11.195723744871628,-28.630360041381095,-2.079637517212632,32.049148576484356,21.10150302815131,-29.863201997882772,13.275361262084244,11,15.951995849609375,15.012001037597656,-3.913745880126953,-14.629997253417969,-3.05999755859375,4,-0.012538869935104113,-1.8188379556555607,179.88999938964844,1.1076214476825514,178.27000427246094,2.0032100606924925,181.72999572753903,-0.012538869935104113
243,2021-11-29,180.0800018310547,180.6999969482422,175.89999389648438,176.8800048828125,5317400.0,0.035775918548643926,1.1621697785750862,0.524589138754784,36.952035747583125,57.002612663849874,14.378497722439704,9.032670001493983,-4.697088096401501,-20.734997777074597,25.663638831843205,6.839996337890625,12.207035315431654,-9.605997467041021,-35.083304652722404,15.871309718640362,-22.3446510598817,3.132656125799656,21.942231765710915,54.974738085343645,6.513025673884414,12.738653592840686,11,9.73199462890625,8.791999816894531,-10.133747100830078,-20.849998474121094,-17.830001831054688,0,-0.05758548984754175,-1.015914453740018,173.86000061035156,-1.8188379556555607,179.88999938964844,1.1076214476825514,178.27000427246094,-0.05758548984754175
244,2021-11-30,172.5399932861328,180.63999938964844,170.92100524902344,176.40499877929688,10682700.0,-0.04187032690057202,-1.7365956249288401,-1.2078153684762654,36.0684636804941,52.15300897898845,18.420488992042834,17.29727479451259,3.252928452850256,-12.963299760646976,26.64146873222571,9.718994140625,10.823049880983291,-17.043005371093756,-42.79231812907432,8.706307386886806,-29.91766175008405,-4.168348992103461,25.984016279569516,32.95385976909777,-13.616156631873793,12.874656378990283,11,17.272003173828125,17.077003479003906,-2.9612388610839844,-13.309989929199219,-12.789993286132812,1,-0.029558311366507106,1.1621697785750862,180.0800018310547,-1.015914453740018,173.86000061035156,-1.8188379556555607,179.88999938964844,-0.029558311366507106
245,2021-12-01,163.0800018310547,180.1300048828125,162.02999877929688,174.00999450683594,7645700.0,-0.054827818611248524,-1.7782053413964076,2.8279371646723015,33.14827832127918,48.079095263067686,23.455592197443252,27.390546208040973,12.774835562257067,-3.2771730255987563,27.934241248483833,18.100006103515625,7.130621313429515,-26.013497161865246,-53.41949310849216,1.3924987847616705,-39.71649513517869,-12.310499188551802,32.295606106690684,5.060255671121988,-39.51795503595511,13.702997973313456,12,20.43499755859375,24.22699737548828,6.498752593994141,-3.8499984741210938,2.970001220703125,2,0.034952151608062865,-1.7365956249288401,172.5399932861328,1.1621697785750862,180.0800018310547,-1.015914453740018,173.86000061035156,0.034952151608062865
246,2021-12-02,169.60000610351562,170.2949981689453,160.49000549316406,161.36000061035156,5687600.0,0.03998040347838261,1.0363454289340543,-0.7538893883636648,38.08596295634913,44.205136260871036,13.755969427920263,21.72695392913772,6.372186690065632,-9.478460512974209,29.339104702969088,9.80499267578125,3.303543891800018,-19.32999343872069,-47.17894867299114,8.518961795549757,-33.2544710558559,-5.405515821585482,21.774128735215925,45.07671678437306,-2.2220080197849867,13.92447761713522,12,10.324996948242188,16.936996459960938,0.2749977111816406,-10.370002746582031,-8.889999389648438,3,-0.018337267089798104,-1.7782053413964076,163.0800018310547,-1.7365956249288401,172.5399932861328,1.1621697785750862,180.0800018310547,-0.018337267089798104
247,2021-12-03,166.75,170.72999572753906,162.13999938964844,168.97999572753906,6460900.0,-0.016804280665981386,1.998255756668735,-0.2706303690439375,25.221085135427643,39.88412548034873,11.973832038634015,24.93385464518144,9.142180495002691,-6.254096395651516,29.69093900069044,8.589996337890625,-1.038936928266196,-21.594999694824224,-50.828030364674504,7.638030975026055,-36.211515029749364,-6.978484359899085,20.300356730352092,30.97475088374172,-11.698685305838609,14.61651533492514,12,8.875,19.787002563476562,2.1750030517578125,-7.519996643066406,1.8600006103515625,4,0.03556217496720393,1.0363454289340543,169.60000610351562,-1.7782053413964076,163.0800018310547,-1.7365956249288401,172.5399932861328,0.03556217496720393
248,2021-12-06,180.8500061035156,181.92999267578125,162.85000610351562,167.27499389648438,9813800.0,0.08455775774222252,1.4251673765137587,-6.087461083170811,35.93683526713865,37.77633431986525,-5.103755983121459,9.69510325083391,-4.899822725355904,-19.868565373235214,27.078362366749342,19.079986572265625,-4.0984926909701755,-6.45649414062504,-35.175047444880704,22.262059163630624,-20.815770792752858,7.902782511502778,2.4819014536301722,94.9627461851224,55.948814414461786,14.359276652127827,12,-8.740005493164034,5.686996459960966,-11.960002899169893,-21.620002746582003,-11.310012817382784,0,-0.05557093012208869,1.998255756668735,166.75,1.0363454289340543,169.60000610351562,-1.7782053413964076,163.0800018310547,-0.05557093012208869
249,2021-12-07,183.13999938964844,187.5,182.0200042724609,185.6100006103516,6264600.0,0.01266238987474555,-1.326966313975246,-0.18195204417008246,37.53130487806819,36.07088908994853,-8.015636440185858,6.379093537227561,-7.051781545790959,-21.603840821986694,23.765865933548287,6.649993896484403,-8.162860633063417,-3.307500457763666,-31.408215648850216,24.793214733322884,-17.357858053306927,10.742857137779595,-22.649993896484375,83.85782489053045,48.68993027750783,14.050357595543275,12,-9.144996643066406,3.397003173828125,-14.249996185302734,-23.909996032714844,-17.139999389648438,1,-0.1140657391027009,1.4251673765137587,180.8500061035156,1.998255756668735,166.75,1.0363454289340543,169.60000610351562,-0.1140657391027009
250,2021-12-08,186.4900054931641,187.5,182.13999938964844,186.0,4218700.0,0.018292050424157713,3.2709261679686312,-0.19838269271162443,43.085692654647794,35.21352586067823,-11.261255499341331,2.5128915765085367,-10.03886869261109,-24.33521730656213,22.42425040235426,5.3600006103515625,-11.096291836756762,0.45200500488283524,-27.381002649787177,28.285012659552848,-13.464498822452185,14.368508832217856,-25.459800109863323,96.26066378288122,58.94070643701538,13.916503827335013,12,-12.49500274658206,0.04699707031247158,-16.99500274658206,-27.260002136230497,-22.50000000000003,2,-0.1433857295593477,-1.326966313975246,183.13999938964844,1.4251673765137587,180.8500061035156,1.998255756668735,166.75,-0.1433857295593477
251,2021-12-09,181.4600067138672,185.302001953125,179.27999877929688,182.08999633789062,3518000.0,-0.026971948260687273,-1.4136258695818362,-1.285678697100788,37.44372829807298,35.941487437673416,-6.6884977149953215,7.057276947146477,-4.680476216521868,-18.776779215450887,20.999539138241712,7.210006713867216,-12.40132421336412,-4.039994049072277,-31.78569837890143,23.705710280756875,-17.912846213986853,9.8328581158423,-19.90040543823244,76.18299234713984,39.981773435477265,13.872852164914576,12,-7.465003967285156,5.076995849609375,-11.965003967285156,-22.230003356933594,-26.770004272460938,3,-0.08492231396424688,3.2709261679686312,186.4900054931641,-1.326966313975246,183.13999938964844,1.4251673765137587,180.8500061035156,-0.08492231396424688
252,2021-12-10,180.4199981689453,181.1000061035156,175.85400390625,178.14999389648438,3980400.0,-0.0057313375203484895,1.8903432998314693,-3.603240729527454,40.4988137289938,36.33557388005238,-5.16304458779689,7.605935191468745,-3.307071827456582,-17.25947038583996,19.38120785607528,5.6060028076171875,-13.31855305949719,-4.520502471923834,-32.19864523396092,23.15764029011325,-18.35957385294239,9.318568909094722,-18.34158891882325,71.27787592651515,32.488425923692844,13.839071381018544,12,-6.424995422363281,6.11700439453125,-10.924995422363281,-19.86499786376953,-25.839996337890625,4,-0.10924504852628192,-1.4136258695818362,181.4600067138672,3.2709261679686312,186.4900054931641,-1.326966313975246,183.13999938964844,-0.10924504852628192
253,2021-12-13,171.0399932861328,180.0,168.88999938964844,178.25,7263700.0,-0.05198982916532935,1.0746953586810488,-3.1762084333219063,43.22474302416805,37.130716029349486,3.1288092122925093,14.956850095835591,6.134635035426015,-7.455376634586457,17.182190302117938,11.529998779296875,-14.401772036018428,-12.125507354736328,-38.4935564384121,14.242541728939443,-25.309531896574214,1.0585171871015575,-8.453152221013198,11.552895357179462,-29.121314614265476,13.184024541837882,12,2.9550094604492188,15.49700927734375,0.49750518798828125,-8.072494506835938,-13.039993286132812,0,-0.014207160729456492,1.8903432998314693,180.4199981689453,-1.4136258695818362,181.4600067138672,3.2709261679686312,186.4900054931641,-0.014207160729456492
254,2021-12-14,167.9600067138672,169.91000366210938,164.5,168.29800415039062,5660400.0,-0.01800740583001026,2.037624390097627,0.04687893506026264,43.43395982921665,38.27356953023143,6.136077184588771,15.753232325591853,9.516150567326804,-3.953089953825611,14.924351682812503,6.5399932861328125,-13.326195024878416,-13.242993927001947,-37.860455455657814,11.374467601653919,-25.551724691329866,-0.9342631626740285,-4.87490247004996,15.043507451596467,-28.52344830606536,12.308730764327933,12,6.034996032714844,18.576995849609375,15.819992065429688,9.412490844726562,-11.230010986328125,1,0.009406921345015418,1.0746953586810488,171.0399932861328,1.8903432998314693,180.4199981689453,-1.4136258695818362,181.4600067138672,0.009406921345015418
255,2021-12-15,168.13999938964844,168.9600067138672,160.17999267578125,167.63999938964844,6678500.0,0.0010716400844630325,7.205564428726256,-1.4793011602185002,42.37706054018525,38.75035815065767,7.542501914743866,13.185555207907925,9.638257977601683,-3.7576612429155603,12.77991960737265,8.780014038085938,-13.184907401997236,-11.118001556396479,-33.151581402795074,10.915578290002117,-22.134791479595776,-0.10121163319718107,19.360000610351562,31.68539039210494,-14.697358718850591,11.0167899231993,12,5.6999969482421875,18.24199676513672,19.86300277709961,13.252998352050781,-20.240005493164062,2,-0.01272748541344526,2.037624390097627,167.9600067138672,1.0746953586810488,171.0399932861328,1.8903432998314693,180.4199981689453,-0.01272748541344526
256,2021-12-16,156.3800048828125,167.72999572753906,153.60000610351562,166.25,9415100.0,-0.06994168282101199,1.2026507267853277,-19.739990234375,39.44444741347871,40.33073173710779,19.25488815959241,22.74640908360601,21.48901205133734,8.319888381548196,11.514762409616978,14.539993286132812,-12.6753305002307,-20.741496276855457,-42.9559142145732,1.4729216608622835,-31.848705245714342,-9.634287307996573,30.573594970703112,10.109086470170466,-37.8410403927668,11.107208968858872,12,14.169998168945312,26.711997985839844,31.622997283935547,25.01299285888672,-11.82000732421875,3,0.048663514341583,7.205564428726256,168.13999938964844,2.037624390097627,167.9600067138672,1.0746953586810488,171.0399932861328,0.048663514341583
257,2021-12-17,157.91000366210938,158.30999755859375,149.44000244140625,154.6199951171875,24062400.0,0.009783851717126035,3.337409808910544,-0.3333343639849113,35.80847651023625,40.316469653007516,18.259217798626366,18.509416919080138,19.993663512742614,7.092101955120768,10.650546820148833,8.8699951171875,-10.940881863494042,-16.890497589111334,-36.70580292452098,2.9248077462983133,-26.798150256816143,-6.9828449214065245,27.709452441406228,27.715974795034903,-18.546439789662294,9.907652667704816,12,10.55999755859375,23.10199737548828,30.12774658203125,23.717994689941406,-15.770004272460938,4,-0.020391369425797556,1.2026507267853277,156.3800048828125,7.205564428726256,168.13999938964844,2.037624390097627,167.9600067138672,-0.020391369425797556
258,2021-12-20,157.22999572753906,158.47999572753906,151.0,151.16000366210938,4639300.0,-0.0043063005433485735,-1.341156945853979,1.844977598857217,39.25614206414475,40.50811822923824,17.026942614572704,16.97308850416084,20.689206475910282,8.070721763043764,10.53108930504412,7.4799957275390625,-10.087661034191655,-15.611005401611322,-34.133238125432115,2.91122732220947,-24.872121763521704,-6.34988903970094,26.21869315624997,38.05565618752432,-9.481647071496297,9.261116361910396,12,11.240005493164062,23.782005310058594,32.353004455566406,25.228004455566406,-18.819992065429688,0,-0.016854251532745113,3.337409808910544,157.91000366210938,1.2026507267853277,156.3800048828125,7.205564428726256,168.13999938964844,-0.016854251532745113
259,2021-12-21,165.66000366210938,167.27499389648438,158.3699951171875,159.5,6293500.0,0.0536157741120753,-1.1151982370871345,1.0148289479968728,51.83708432467271,41.48049508146323,6.544907868367488,7.670709417075784,12.47939653530534,-0.01724479967774073,11.569974307392227,10.044998168945312,-7.641544664924027,-6.37749786376952,-24.668925344022114,11.913929616483074,-15.523211603895817,2.768215876356777,15.748164035136682,83.09425036134087,28.937021051612483,9.145713740126295,12,1.71099853515625,15.351997375488281,23.942996978759766,17.152992248535156,-22.889999389648438,1,-0.046239306367113264,-1.341156945853979,157.22999572753906,3.337409808910544,157.91000366210938,1.2026507267853277,156.3800048828125,-0.046239306367113264
260,2021-12-22,169.2899932861328,170.67999267578125,162.8000030517578,165.67999267578125,4802500.0,0.021912287479042947,1.4663506656319025,0.5860387117230036,49.76978107162339,42.85005650074662,0.24419662763213523,3.5136100065308824,8.920319088143145,-3.3042439232416427,12.382506081291258,7.8799896240234375,-6.94742386724522,-2.2985076904296875,-20.38549165643454,15.788476275575164,-11.341999673432127,6.744984292572752,10.200084495762866,93.45574374418096,36.57395803892297,9.04349198300243,12,-4.019989013671875,11.722007751464844,20.40050506591797,13.773002624511719,-15.319992065429688,2,-0.07419220306403418,-1.1151982370871345,165.66000366210938,-1.341156945853979,157.22999572753906,3.337409808910544,157.91000366210938,-0.07419220306403418
261,2021-12-23,171.30999755859375,171.99000549316406,166.88999938964844,170.5,4017400.0,0.01193221308153003,3.7004373690353973,0.22437601707631508,53.42856959292762,44.2866960411837,-3.762684884445605,0.8620534851311845,6.969404140605832,-4.968583920268969,13.16188969037726,5.100006103515625,-6.576155019909351,0.150496673583973,-17.509401784527057,17.810395131695003,-8.679452555471528,8.980445902639474,6.37707570287256,96.98444415723792,35.30436553078471,8.829949229055511,12,-6.589996337890625,9.702003479003906,19.138004302978516,11.752998352050781,-14.3699951171875,3,-0.1366528748802438,1.4663506656319025,169.2899932861328,-1.1151982370871345,165.66000366210938,-1.341156945853979,157.22999572753906,-0.1366528748802438
262,2021-12-27,171.67999267578125,172.42999267578125,168.77999877929688,169.80599975585938,2725200.0,0.0021597987418155995,1.1636049530115142,2.3135784793911536,41.31133661468214,44.0740953290186,-6.149515328062932,0.33767652939695836,6.773515052158132,-5.00509499476027,13.173997574612493,3.649993896484375,-7.243945993857551,0.6294921875000057,-16.98708287585984,18.246067250859852,-8.178795344179917,9.437779719179929,4.312256336481454,96.50023212164884,37.417890333399555,8.808287531679925,12,-10.7449951171875,5.540008544921875,22.38800811767578,12.007003784179688,-19.919998168945312,0,-0.15796829143861735,3.7004373690353973,171.30999755859375,1.4663506656319025,169.2899932861328,-1.1151982370871345,165.66000366210938,-0.15796829143861735
263,2021-12-28,169.7100067138672,172.72999572753906,167.72999572753906,171.32000732421875,2292600.0,-0.01147475562650091,1.2573478504975493,-0.8591284381259465,37.19733330385337,43.38113682620046,-4.903704882454861,1.5715066496054533,8.940859614938717,-2.7563190552198193,13.899724560107796,5.0,-7.0557111322784465,-0.8219940185546761,-17.922445503501137,16.278457466391785,-9.372219761027907,7.7282317239185545,4.689107504144118,78.96943673181404,22.070052055132585,8.550225742473224,12,-8.625007629394531,4.689994812011719,24.746994018554688,13.97698974609375,-20.139999389648438,1,-0.16245363404352497,1.1636049530115142,171.67999267578125,3.7004373690353973,171.30999755859375,1.4663506656319025,169.2899932861328,-0.16245363404352497
264,2021-12-29,167.44000244140625,170.47999572753906,165.02000427246094,169.52000427246094,1995400.0,-0.013375783293015808,1.7300061416860264,1.2919261133699165,31.458039204736664,42.16791223337284,-3.0343105025061163,3.625735380061826,11.284686402623606,-0.21262525000582855,14.282882056108411,5.459991455078125,-7.361872916817106,-2.8369987487793082,-19.96345577448176,14.289458276923142,-11.400227261630533,5.726229764071917,5.46156507000876,46.72711794607021,-4.9787985534608055,8.563228512851222,12,-6.355003356933594,2.6599960327148438,27.016998291015625,16.246994018554688,-11.8800048828125,2,-0.1733755276876301,1.2573478504975493,169.7100067138672,1.1636049530115142,171.67999267578125,3.7004373690353973,171.30999755859375,-0.1733755276876301
265,2021-12-30,168.77999877929688,170.85000610351562,165.7100067138672,167.05999755859375,2181100.0,0.008002844710657042,-1.325800571688968,-0.8269229358471188,36.70300551563242,41.86330757805659,-4.7762494431549385,2.8824482720895617,10.086541489187823,-1.2595795110919425,13.918914642302017,5.1399993896484375,-7.328847981561751,-1.7820022583007926,-18.590950294424346,15.02694577782276,-10.186476276362555,6.62247175976097,3.9499969482421875,48.767816783499114,0.15155540086390573,8.404474018061773,12,-7.694999694824219,-0.30999755859375,22.98200225830078,14.906997680664062,-10.8699951171875,3,-0.15410590529063573,1.7300061416860264,167.44000244140625,1.2573478504975493,169.7100067138672,1.1636049530115142,171.67999267578125,-0.15410590529063573
266,2021-12-31,166.49000549316406,170.8699951171875,166.0800018310547,168.77999877929688,2596000.0,-0.013567918608219043,-2.0803809299518687,-1.3313905005234117,35.76537558853816,41.858518586756794,-1.0072618064598373,5.1937901328902,12.526294463653073,1.3369058129498512,13.413333244370278,4.7899932861328125,-7.163473325982864,-3.9164955139160043,-20.82018925635367,12.987198228521663,-12.368342385134838,4.5353513573028295,4.842590637207024,19.06618482352429,-25.581265432768234,8.451846871218835,12,-4.625007629394531,1.9799957275390625,24.904495239257812,17.196990966796875,-4.230010986328125,4,-0.07519973487522646,-1.325800571688968,168.77999877929688,1.7300061416860264,167.44000244140625,1.2573478504975493,169.7100067138672,-0.07519973487522646
267,2022-01-03,172.67999267578125,172.83999633789062,165.22000122070312,165.2969970703125,4224900.0,0.03717933196219003,-1.02202678846185,-3.2240250004997435,51.79274309258733,43.25147425658375,-5.455500063319363,-0.5577546368610342,6.537226642896172,-4.5108364989946494,12.837289296950322,7.6199951171875,-6.772975277103569,1.976992034912115,-14.864567583154496,18.818551652978726,-6.443787774121176,10.397771843945407,-23.239990234375,97.95391528826848,47.091120526871165,8.4207798090333,1,-7.0749969482421875,-4.209991455078125,18.652008056640625,13.317008972167969,-3.149993896484375,0,-0.0911512097636461,-2.0803809299518687,166.49000549316406,-1.325800571688968,168.77999877929688,1.7300061416860264,167.44000244140625,-0.0911512097636461
268,2022-01-04,170.8000030517578,175.89999389648438,167.1999969482422,174.1540069580078,4080000.0,-0.010887130552253654,1.5416375056278948,-0.4542876747435166,53.1881451333861,43.40159212421858,-1.6183636586890486,0.559389549023166,8.724870902210398,-2.3438011334765747,13.332415112457497,8.699996948242188,-5.115292977495528,0.5995025634765625,-15.552920626373066,16.75192575332619,-7.476709031448252,8.675714158401377,-20.892000732421877,53.125039444287836,-2.174938495334011,8.076211594924807,1,-1.4500045776367188,-2.3300018310546875,18.541996002197266,15.214500427246094,1.149993896484375,1,-0.11147545787310176,-1.02202678846185,172.67999267578125,-2.0803809299518687,166.49000549316406,-1.325800571688968,168.77999877929688,-0.11147545787310176
269,2022-01-05,162.25,175.10699462890625,162.24000549316406,169.88299560546875,4804600.0,-0.050058564982384035,-2.362606819713446,2.275786140631824,44.43394058036508,42.80872095852321,7.148838684056329,7.86749291084891,17.405701187285672,6.420736835006721,14.267440224657923,12.866989135742188,-3.35608961856434,-6.906000518798834,-22.215020242407007,8.40301920480934,-14.56051038060292,0.748509343005253,-11.30231801757813,0.07316629078182929,-55.809142072109424,7.654509861804087,1,6.819999694824219,6.220001220703125,27.091999053955078,23.764503479003906,4.279998779296875,2,-0.07815095639926806,1.5416375056278948,170.8000030517578,-1.02202678846185,172.67999267578125,-2.0803809299518687,166.49000549316406,-0.07815095639926806
270,2022-01-06,159.75,163.72999572753906,156.33999633789062,160.2899932861328,5049600.0,-0.015408320493066285,-1.0081518415242203,0.07074460854476687,53.86024965007879,42.85668540931778,9.111444274918881,8.707944468241351,19.948923723000576,9.1898145230291,15.460723583340041,7.3899993896484375,-1.9133482551572456,-8.069000244140625,-21.56748067233596,5.429480184054711,-14.818240458238307,-1.3197600300429428,-7.804225541015626,17.433558730743187,-42.411297049028626,6.7492402140976715,1,6.3699951171875,8.720001220703125,29.964496612548828,26.264503479003906,9.910003662109375,3,-0.026228497285798125,-2.362606819713446,162.25,1.5416375056278948,170.8000030517578,-1.02202678846185,172.67999267578125,-0.026228497285798125
271,2022-01-07,166.0500030517578,166.8800048828125,158.4550018310547,159.17999267578125,5624600.0,0.039436638821645165,-1.0252430496332936,-12.722399615699794,58.405622498819035,44.75605050755521,2.2203376952913914,1.258808635405245,13.832006090500698,3.2728218984690045,16.595077742088755,8.425003051757812,-1.9954565620620883,-0.9984970092773438,-12.881005239980823,10.884011221426135,-6.939751124629083,4.942757106074396,-13.146059815273446,49.64216730999061,-13.677430041523628,5.941254115351747,1,0.0699920654296875,2.4199981689453125,19.36099624633789,19.964500427246094,14.020004272460938,4,-0.04902137452602873,-1.0081518415242203,159.75,-2.362606819713446,162.25,1.5416375056278948,170.8000030517578,-0.04902137452602873
272,2022-01-10,160.7100067138672,161.6999969482422,152.10000610351562,159.75999450683594,6973600.0,-0.032158965611257195,5.552911155088012,0.13828395519653158,53.27808389926201,46.54280057371173,6.526979257833517,5.319188326695894,19.212993148674173,8.923318355326103,17.667309005221252,13.949996948242188,-2.3123175699036267,-5.352993774414074,-15.74151838375596,5.035530834927812,-10.547256079085003,-0.15873146974314523,15.189987182617188,36.17649170767736,-29.085558754658024,5.194262304670941,1,3.2899932861328125,7.7599945068359375,22.52099609375,25.826995849609375,25.92999267578125,0,0.00964462527668486,-1.0252430496332936,166.0500030517578,-1.0081518415242203,159.75,-2.362606819713446,162.25,0.00964462527668486
273,2022-01-11,168.61000061035156,169.38999938964844,159.0780029296875,160.7100067138672,5331600.0,0.04915682637329333,1.180128070713099,8.315676196594925,52.80685081185268,48.91489075228018,-1.7270807463334847,-2.922001268593249,11.48016095312255,1.448220738895941,17.8162979188014,10.311996459960938,-2.9330750301804756,2.6684997558593864,-7.530038488176274,12.867037999895047,-2.4307693661584437,7.7677688778772165,6.81399353027345,71.760780375995,8.392748729565085,5.099269122017837,1,-4.6100006103515625,-0.1399993896484375,12.471000671386719,17.927001953125,14.990005493164034,1,0.005456367745774404,5.552911155088012,160.7100067138672,-1.0252430496332936,166.0500030517578,-1.0081518415242203,159.75,0.005456367745774404
274,2022-01-12,169.5399932861328,171.0399932861328,165.11000061035156,170.24000549316406,3534300.0,0.005515643629765643,4.156542738104716,-0.08860920858973913,50.25075253308422,50.42019597644149,-2.6014316046578756,-3.9289979522901035,10.6045655987391,0.9360802812781799,17.537616267682193,5.92999267578125,-2.7412905627319333,3.5194931030273438,-6.768960619413605,13.807946825468292,-1.6247337581931447,8.663719964247832,5.417521093750025,92.0802480723077,31.174820087649138,5.144226861220476,1,-5.5399932861328125,-1.0699920654296875,9.78350830078125,16.99700927734375,5.3600006103515625,2,0.01421495669191164,1.180128070713099,168.61000061035156,5.552911155088012,160.7100067138672,-1.0252430496332936,166.0500030517578,0.01421495669191164
275,2022-01-13,166.0,171.99000549316406,165.76499938964844,170.23300170898438,4893800.0,-0.020879989538269972,-1.6472473849508138,6.047039846542854,44.83160952658186,51.42755530289078,0.5618309809771347,-0.5876789378793603,14.214714687604328,4.828244584479705,16.861124763002962,6.225006103515625,-2.232030629581459,0.08649978637694744,-10.153540237146103,10.326539809899998,-5.033520225384564,5.2065197981384586,8.5003642143555,69.8843354601534,12.9832270449416,5.120020011761518,1,-2.0,2.470001220703125,14.266002655029297,20.537002563476562,-0.7599945068359375,3,0.0031927637307040957,4.156542738104716,169.5399932861328,1.180128070713099,168.61000061035156,5.552911155088012,160.7100067138672,0.0031927637307040957
276,2022-01-14,163.99000549316406,167.6300048828125,160.24000549316406,165.75,4144000.0,-0.012108400643589978,1.6775339383401657,0.4157793045772744,42.74665456171008,50.42243435501553,2.436087577059652,2.1309232102277065,16.27295514606763,6.948697934331051,15.866271012741043,7.3899993896484375,-1.2392877586368627,-2.303994750976557,-11.571870073815319,6.963880571862205,-6.937932412395952,2.3299429104428384,10.062351558974626,59.77878207395258,7.560905191048505,4.633937661419384,1,0.0099945068359375,3.3809967041015625,16.275997161865234,22.5469970703125,-13.95001220703125,4,0.03457526665661148,-1.6472473849508138,166.0,4.156542738104716,169.5399932861328,1.180128070713099,168.61000061035156,0.03457526665661148
277,2022-01-18,154.69000244140625,160.7899932861328,153.8699951171875,156.91000366210938,5775400.0,-0.05671079175703475,-2.5854765387200063,1.2613682668215669,37.55384771392351,48.68529019729746,9.963628268075581,11.781359429877853,25.334244369704862,16.323286887482055,14.741383962614712,10.120010375976562,-0.9676032863340254,-11.44299774169923,-21.40964879380701,-1.4763466895914519,-16.426323267753105,-6.459672215645355,18.923307591759965,4.525424142725174,-42.478219412055125,4.9833255260538865,1,8.913497924804688,10.580001831054688,25.576000213623047,31.847000122070312,3.5699920654296875,1,0.16407010461083926,1.6775339383401657,163.99000549316406,-1.6472473849508138,166.0,4.156542738104716,169.5399932861328,0.16407010461083926
278,2022-01-19,154.5800018310547,160.22999572753906,154.44000244140625,157.0,5127400.0,-0.0007111035530122933,-3.2888887633020056,1.0900886658876898,38.948081516312726,48.075750301291656,8.415880960769073,12.313994760167077,24.4523786003802,16.629660800785473,13.57768448638143,5.7899932861328125,-0.4728822534212327,-11.420498657226574,-21.94059763492652,-0.9003996795266289,-16.680548146076546,-6.160449168376601,18.60304212351852,3.9183571043011742,-41.33901140924815,5.260049488849979,1,7.465003967285156,10.139999389648438,25.68600082397461,31.957000732421875,0.5099945068359375,2,0.20740068041681825,-2.5854765387200063,154.69000244140625,1.6775339383401657,163.99000549316406,-1.6472473849508138,166.0,0.20740068041681825
279,2022-01-20,158.0,165.1999969482422,157.35000610351562,157.80799865722656,4941900.0,0.022124454188344078,-13.169831848291627,-0.07933945787120816,41.05541988799746,46.65299143883817,4.838434325081096,8.738744276419027,20.101713497085086,13.404764360939794,13.195729824949476,10.6199951171875,-1.3835229494963528,-7.617500305175781,-18.73081691702339,3.495816306671827,-13.174158611099585,-2.060841999251977,14.76138319755205,22.7925083767504,-21.11115500939356,5.556658305923802,1,4.045005798339844,4.6699981689453125,22.266002655029297,28.537002563476562,-6.5099945068359375,3,0.16202535508554172,-3.2888887633020056,154.5800018310547,-2.5854765387200063,154.69000244140625,1.6775339383401657,163.99000549316406,0.16202535508554172
280,2022-01-21,156.72999572753906,160.1999969482422,152.41000366210938,156.81500244140625,7242300.0,-0.008038001724436361,1.2727930390496138,-0.44274020503854405,41.76230891084008,44.803734373507176,6.297220316463296,9.506965989210329,20.588927285714476,14.835086322084578,13.337797167823501,7.7899932861328125,-2.36643069322767,-8.259504699707037,-19.905741363479052,3.3867319640649782,-14.082623031593045,-2.4363863678210294,15.618159928132258,28.38365124145578,-17.89088700543283,5.823118331886003,1,5.315010070800781,5.94000244140625,23.536006927490234,29.8070068359375,-5.720001220703125,4,0.11593184881171181,-13.169831848291627,158.0,-3.2888887633020056,154.5800018310547,-2.5854765387200063,154.69000244140625,0.11593184881171181
281,2022-01-24,147.89999389648438,151.16000366210938,135.75999450683594,150.0,14606600.0,-0.0563389400354789,5.9683087651465465,24.704002872015796,29.977368257267045,42.21476596884107,13.72524859746079,17.384539692755766,28.596698806583277,23.79213353247178,14.077887137334649,20.970001220703125,-2.454209861502761,-15.91900634765625,-29.444549986426864,-2.393462708885636,-22.681778167041557,-9.156234528270943,24.04319876814384,41.236407550612114,1.4370423223426911,6.762771819385302,1,5.975006103515625,7.930000305175781,32.211002349853516,38.48200225830078,9.6300048828125,0,0.11724146255757129,1.2727930390496138,156.72999572753906,-13.169831848291627,158.0,-3.2888887633020056,154.5800018310547,0.11724146255757129
282,2022-01-25,144.55999755859375,147.3800048828125,140.1300048828125,143.89999389648438,5704900.0,-0.022582802405173186,1.301580612190526,-0.31428654469358985,29.286380382404545,39.60138036556906,16.2414071761591,19.593150242158856,31.07836632875285,27.21549583193999,14.908339962781659,7.769989013671875,-3.0526958070466037,-17.90300292968749,-33.40380662100176,-2.402199238373214,-25.653404775344626,-10.152601084030351,25.935867179722777,29.891312235018503,-7.882784111304474,7.750401845657142,1,9.31500244140625,11.269996643066406,32.26100540161133,38.532005310058594,7.1300048828125,1,0.0379081061157176,5.9683087651465465,147.89999389648438,1.2727930390496138,156.72999572753906,-13.169831848291627,158.0,0.0379081061157176
283,2022-01-26,142.13999938964844,152.39999389648438,140.04100036621094,149.28500366210938,6990300.0,-0.01674044140713571,-1.179139734319825,-10.825703981134692,32.42439348221927,37.620673804361836,16.217181487477518,20.91404308888997,32.11290628512154,29.695894168408984,15.456246323588912,12.358993530273438,-4.573969715291099,-18.944500732421886,-36.49926230475904,-1.38973916008473,-27.721881518590465,-10.167119946253308,26.96643053940886,21.671210440659692,-20.00960747540268,8.777380786168576,1,11.735000610351562,13.689994812011719,32.60100173950195,38.87200164794922,0.55999755859375,2,0.11340928089494184,1.301580612190526,144.55999755859375,5.9683087651465465,147.89999389648438,1.2727930390496138,156.72999572753906,0.11340928089494184
284,2022-01-27,138.41000366210938,145.54800415039062,137.91999816894528,143.47999572753906,4493800.0,-0.026241703556744933,-1.5216535979197472,0.7095855890487021,31.741951924869497,36.16626740417158,16.837670004488075,23.565908940099064,34.363935936758196,33.452439747005116,15.830489062503664,7.628005981445341,-5.619142850867149,-21.222996520996105,-41.19881977321265,-1.2471732687795622,-31.210908147104362,-11.235084894887848,29.362568850059063,10.842916900792908,-32.50443498299647,9.987911626108266,1,13.284996032714844,17.41999053955078,36.330997467041016,42.60199737548828,-6.82000732421875,3,0.12051146762845955,-1.179139734319825,142.13999938964844,1.301580612190526,144.55999755859375,5.9683087651465465,147.89999389648438,0.12051146762845955
285,2022-01-28,142.77000427246094,143.11000061035156,134.37399291992188,138.54499816894528,5604400.0,0.03150061769375667,2.562083532947171,-0.8333358413565051,29.39822004103941,34.68310801298594,9.874357083930818,18.084600675998814,28.55062064134998,29.0328416768358,16.3636713999005,8.736007690429688,-7.258717565411473,-15.562496185302734,-36.399084710093916,5.274092339488448,-25.980790447698325,-5.144201922907143,23.722065119494204,46.57722677068308,3.859811562084843,10.41829426239559,1,7.016990661621094,12.366989135742188,31.421497344970703,38.24199676513672,-0.6399993896484375,4,0.0610772638492183,-1.5216535979197472,138.41000366210938,-1.179139734319825,142.13999938964844,1.301580612190526,144.55999755859375,0.0610772638492183
286,2022-01-31,153.97000122070312,153.97000122070312,143.80999755859375,144.80299377441406,5463000.0,0.0784478294675135,1.2166456658049933,2.169702770053075,44.59588780820702,35.46555691235078,-3.2368381749149364,6.21730854119815,16.25313622878798,17.854854625544647,16.468185880938712,11.199996948242188,-8.700666147294385,-3.7364990234374886,-24.291561082830327,16.81856303595535,-14.014030053133922,6.541032006258945,10.594983582930013,100.0,54.12309580069188,10.27753102969642,1,-4.183006286621094,1.1669921875,19.171001434326172,27.04199981689453,-5.660003662109375,0,-0.019224567710591,2.562083532947171,142.77000427246094,-1.5216535979197472,138.41000366210938,-1.179139734319825,142.13999938964844,-0.019224567710591
287,2022-02-01,156.94000244140625,157.38999938964844,152.5,155.35000610351562,3799300.0,0.019289479750317584,2.927725757427199,0.1734476978672335,39.83980257887719,35.5646370304135,-6.542082578878336,2.116141091840632,12.029249415886085,14.891305048020655,16.7248619604612,4.8899993896484375,-9.599942266350808,0.020501708984369316,-19.288181453143665,19.329184871112403,-9.633839872079648,9.674843290048386,5.813522849204219,98.04485218217992,53.15182892955234,9.654341581064012,2,-7.153007507324219,-1.803009033203125,15.92599868774414,24.071998596191406,-5.1399993896484375,1,0.003759375103303597,1.2166456658049933,153.97000122070312,2.562083532947171,142.77000427246094,-1.5216535979197472,138.41000366210938,0.003759375103303597
288,2022-02-02,151.75999450683594,156.50999450683594,150.71200561523438,156.31300354003906,3678300.0,-0.03300629446915093,1.3440466863660758,-2.863534289169114,35.586899407757045,34.95702364372012,-2.0161831034680517,6.109836327342691,16.124329282781048,20.060482398394413,17.46711239954987,6.227996826171875,-10.443432827460839,-4.207505798339838,-22.484589404801795,14.06957780812212,-13.346047601570831,4.931036004891155,9.290758841533204,75.53874130936762,35.102073920573055,9.138541803230984,2,-4.472999572753906,3.3769989013671875,17.3175048828125,29.25200653076172,-6.6199951171875,2,-0.0004612023455663472,2.927725757427199,156.94000244140625,1.2166456658049933,153.97000122070312,2.562083532947171,142.77000427246094,-0.0004612023455663472
289,2022-02-03,149.57000732421875,152.17999267578125,146.67999267578125,147.97000122070312,4577100.0,-0.014430596085179381,-1.631564345737419,-0.3514172916959911,36.38322863199981,34.359348057182316,-1.2826259236368571,7.695727127138753,17.65514682846623,22.304713894045392,17.81191719275709,5.5,-10.260616597416458,-5.76349334716798,-24.002635656247946,12.475648961911986,-14.883064501707963,3.356077807372003,9.880140398443558,66.02367975645346,28.101098146908896,9.11957115453999,2,-3.6880111694335938,5.566986083984375,18.17249298095703,31.441993713378906,-11.07000732421875,3,-0.0459317379124321,1.3440466863660758,151.75999450683594,2.927725757427199,156.94000244140625,1.2166456658049933,153.97000122070312,-0.0459317379124321
290,2022-02-04,155.55999755859375,157.24000549316406,150.0,150.13999938964844,4687700.0,0.04004807074315808,-1.5403541647147005,3.387485933357493,43.44580138797837,35.85584062726135,-8.332259892653326,1.4500841245196625,11.173543448581029,16.356768137706354,17.382323812268,7.6699981689453125,-10.076230614262698,0.43599700927734375,-17.685423937151683,18.55741795570637,-8.624713463937155,9.496707482491843,2.3855808759041395,86.52428877535313,49.24447779297269,9.060710473214508,2,-9.678001403808594,-0.423004150390625,10.032501220703125,25.452003479003906,-11.610000610351562,4,-0.154088464881047,-1.631564345737419,149.57000732421875,1.3440466863660758,151.75999450683594,2.927725757427199,156.94000244140625,-0.154088464881047
291,2022-02-07,157.91000366210938,160.8800048828125,155.9499969482422,156.7899932861328,4690700.0,0.01510675070967693,-2.521430400924246,0.20664405061865684,52.80683581155711,38.469224563833855,-10.183976543266596,-1.6242966520921982,8.296870202933803,14.013879507035426,17.235073916699527,5.32000732421875,-10.248852496511404,3.1930030822753963,-14.248051415461731,20.634057580012524,-5.527524166593167,11.91353033114396,-23.5360107421875,79.08451642574994,36.105738251875906,8.720527248868567,2,-10.283004760742188,-2.77301025390625,6.867496490478516,23.10199737548828,-2.160003662109375,0,-0.09993033001925833,-1.5403541647147005,155.55999755859375,-1.631564345737419,149.57000732421875,1.3440466863660758,151.75999450683594,-0.09993033001925833
292,2022-02-08,162.25999450683594,163.07899475097656,153.44000244140625,154.0,4309100.0,0.027547278474101766,-1.0552245142965901,7.374926772114821,56.23376275942429,41.11471003907886,-13.141112990095365,-6.168473233091049,3.6542953790531385,9.667951872460463,16.555234482992137,9.638992309570312,-10.320776514504644,7.465494537353521,-10.101009630457838,25.03199870516488,-1.3177575465521443,16.248746621259187,-27.355881347656236,95.00579217939473,45.14105383524226,8.783252083905678,2,-13.533500671386719,-7.1230010986328125,2.9075050354003906,18.75200653076172,-4.709991455078125,1,-0.08597311364788984,-2.521430400924246,157.91000366210938,-1.5403541647147005,155.55999755859375,-1.631564345737419,149.57000732421875,-0.08597311364788984
293,2022-02-09,169.52999877929688,170.07000732421875,165.0800018310547,165.3699951171875,4868300.0,0.04480466238493963,-1.1054918877156839,0.5036327395455982,58.80825210464105,44.12207672572014,-18.011342908304783,-14.088335911943517,-4.030367144165041,2.4692354938711674,16.64867672428549,7.8100128173828125,-8.576523761822727,14.689498901367188,-3.033453054271291,32.412450857005666,5.828022923547962,23.550974879186413,-33.49889035644529,97.69128599088779,42.56788798270551,8.861475977819236,2,-17.307998657226562,-14.39300537109375,-2.4925003051757812,11.482002258300781,-2.529998779296875,2,-0.10458323515132506,-1.0552245142965901,162.25999450683594,-2.521430400924246,157.91000366210938,-1.5403541647147005,155.55999755859375,-0.10458323515132506
294,2022-02-10,171.9499969482422,177.05999755859375,165.2449951171875,165.2449951171875,8261400.0,0.014274748931578651,-2.524235410849326,1.6117778674393868,61.42643153154309,47.680766891331665,-16.95652241640863,-17.200398596101877,-6.602378128022849,0.2143584563188483,17.17068450951019,11.81500244140625,-6.277941992113739,16.988996887207037,-1.181880629838787,35.15987440425286,7.903558128684125,26.07443564572995,-33.876554591308576,81.1160344738142,21.67623271245548,9.08543875852291,2,-11.514999389648438,-16.233001708984375,-3.039997100830078,9.062004089355469,-10.149993896484375,3,-0.15591740642288987,-1.1054918877156839,169.52999877929688,-1.0552245142965901,162.25999450683594,-2.521430400924246,157.91000366210938,-0.15591740642288987
295,2022-02-11,166.52999877929688,176.74000549316406,164.8300018310547,175.3090057373047,6464400.0,-0.03152078083826171,1.0462154527759027,-1.3093220821129719,64.74126694127187,49.91914235056108,-8.7297586431512,-12.373030073920546,-1.0955373430700206,5.647488483782439,17.821901256787033,11.910003662109375,-4.119641458367738,11.542498779296864,-6.697578078908634,29.78257563750236,2.4224603501941147,20.662537208399613,-25.33763200623045,55.419132277319825,-6.062068400002978,9.120038429102753,2,-4.660003662109375,-10.813003540039062,2.240001678466797,14.482002258300781,-0.089996337890625,4,-0.16831801468061736,-2.524235410849326,171.9499969482422,-1.1054918877156839,169.52999877929688,-1.0552245142965901,162.25999450683594,-0.16831801468061736
296,2022-02-14,169.66000366210938,171.8000030517578,165.02999877929688,166.6300048828125,4847600.0,0.0187954416967282,-1.173352274118886,-0.34514140309833646,69.92697196529775,53.26216117127448,-10.504771281650164,-15.870143525538253,-4.310729556354346,2.538251398361865,17.933546671663958,6.7700042724609375,-1.3028274778450282,14.38900375366211,-4.6010586481437485,33.37906615546797,4.89397255275918,23.88403495456504,-25.598226426200767,68.67063748417272,3.0616070106173083,9.495031200902925,2,-7.790008544921875,-13.943008422851562,-2.3650054931640625,11.351997375488281,-5.5,0,-0.15153840716089217,1.0462154527759027,166.52999877929688,-2.524235410849326,171.9499969482422,-1.1054918877156839,169.52999877929688,-0.15153840716089217
297,2022-02-15,180.07000732421875,180.6320037841797,172.75,172.9199981689453,11733900.0,0.061358030398500185,-1.10467236409196,2.359739945813651,76.72256970356834,57.832791204142396,-19.3205008745866,-25.593438759277035,-14.594833503187402,-7.872790093780651,17.732212605984465,10.972000122070312,1.8314961220671648,23.53000717163087,1.5472258190670232,45.51278852419472,12.538616495348947,34.521397847912795,-33.36837246249533,96.44351100811124,24.232489800458012,10.991390676281918,2,-16.41400909423828,-22.56700897216797,-12.775009155273438,0.9419937133789062,-9.240005493164062,1,-0.1350586235076351,-1.173352274118886,169.66000366210938,1.0462154527759027,166.52999877929688,-2.524235410849326,171.9499969482422,-0.1350586235076351
298,2022-02-16,186.63999938964844,191.72999572753903,178.0,178.2949981689453,22252900.0,0.036485765525628766,-2.0733071022125613,1.1671315433978613,82.67172963924872,62.97595798272562,-22.822471314960865,-31.24012299093755,-21.41454107639089,-14.417601703691645,17.805929030958666,13.729995727539034,3.4907294298547242,28.496999359130854,2.7607709540932035,54.233227764168504,15.628885156612029,41.36511356164968,-36.5453276356794,81.07807623496961,1.0587808271116899,12.86811420251883,2,-15.775001525878906,-23.58800506591797,-20.404998779296875,-5.627998352050781,-19.419998168945312,2,-0.15586153253868917,-1.10467236409196,180.07000732421875,-1.173352274118886,169.66000366210938,1.0462154527759027,166.52999877929688,-0.15586153253868917
299,2022-02-17,183.6000061035156,188.97999572753903,181.5399932861328,184.8999938964844,7779200.0,-0.016288005229716296,-1.745381553239518,-0.1557804197492105,78.16251615813488,66.83337073496523,-16.145561240822985,-27.59891612359857,-18.738561501313058,-11.343982791132788,18.546572217412542,7.440002441406222,5.327682402975711,24.177005767822237,-3.9634299936606965,52.31744152930517,10.10678788708077,38.247223648563704,-28.509095472718144,69.77698338776956,-13.874664381931552,14.070217880741472,2,-11.01500701904294,-20.548011779785128,-17.365005493164034,-2.5880050659179403,-15.950012207031222,3,-0.09041397359298742,-2.0733071022125613,186.63999938964844,-1.10467236409196,180.07000732421875,-1.173352274118886,169.66000366210938,-0.09041397359298742
300,2022-02-18,174.89999389648438,182.66000366210938,173.6199951171875,180.25999450683597,8848800.0,-0.04738568582686242,-1.2828309684131434,4.123116108737341,64.95213287335312,68.1828481862759,-4.932357869719965,-18.411842390876956,-10.619160313911578,-2.569900442439746,18.5339801328159,9.980010986328097,7.9113271977859085,14.568493652343761,-14.367832842065383,43.504820146752905,0.10033040513920355,29.03665689954832,-15.412393054077938,36.966278072317564,-42.774313778551104,14.468163247204567,2,-2.3149948120117188,-11.847999572753906,-8.664993286132812,6.112007141113281,0.6200103759765625,4,-0.07489989309250555,-1.745381553239518,183.6000061035156,-2.0733071022125613,186.63999938964844,-1.10467236409196,180.07000732421875,-0.07489989309250555
301,2022-02-22,165.24000549316406,176.3800048828125,161.32000732421875,172.1300048828125,8392600.0,-0.055231496514731915,-1.0448067789235973,1.2854475009465505,55.412105826936866,68.09155297155507,6.567364534792432,-7.785334581990071,-1.50184707714169,7.116880874077026,16.82695484451946,15.05999755859375,10.563361301994291,4.0415046691894645,-24.36066159662346,32.44367093500239,-10.159578463716997,18.242587802095926,26.48999023437497,12.890495441679652,-61.86886742941724,14.20108313290646,2,11.284996032714844,-2.1880111694335938,0.9949951171875,15.771995544433594,8.389999389648438,1,0.007262145414851373,-1.2828309684131434,174.89999389648438,-1.745381553239518,183.6000061035156,-2.0733071022125613,186.63999938964844,0.007262145414851373
302,2022-02-23,150.0399932861328,166.65499877929688,149.85000610351562,165.92999267578125,9778500.0,-0.09198748306541338,-1.0657676439997787,2.3062410445959745,49.00807290429199,67.0026441715163,22.184629498450647,8.270297675337588,13.001203420541657,22.260680276324933,15.226786372945217,16.80499267578125,12.071201686943454,-11.432507324218761,-39.25871784863347,16.393703200195944,-25.345612586426114,2.480597937988591,41.08180267333981,0.45364668024704113,-71.14171006350428,13.913105262207354,2,20.75000762939453,13.012001037597656,15.6455078125,30.972007751464844,21.720001220703125,2,0.09410831116906992,-1.0448067789235973,165.24000549316406,-1.2828309684131434,174.89999389648438,-1.745381553239518,183.6000061035156,0.09410831116906992
303,2022-02-24,158.25999450683594,158.9600067138672,141.17999267578125,141.3000030517578,10354600.0,0.0547854011498603,-1.0674420255140966,-1.0673374516380874,54.685639805349645,66.25366731305036,13.631339816488236,1.3912153812307793,4.467779639530988,13.94770735886496,14.401709554142691,17.780014038085938,12.980039393506303,-4.018505859375011,-30.382346097955832,22.34533437920581,-17.200425978665407,9.163414259915385,31.2109298583984,35.7322191225814,-35.057334345716555,13.181920119290405,2,8.194999694824219,4.791999816894531,6.1767578125,22.75200653076172,14.810012817382812,3,0.07942630962037467,-1.0657676439997787,150.0399932861328,-1.0448067789235973,165.24000549316406,-1.2828309684131434,174.89999389648438,0.07942630962037467
304,2022-02-25,155.08999633789062,159.4499969482422,152.91000366210938,159.25999450683594,6173200.0,-0.02003031896230978,1.87472039545389,-0.24587265742381847,49.73862684820399,64.58670730270948,15.822102313280652,6.192396220030673,7.380349862352773,17.141236927236122,13.358402018034843,6.5399932861328125,13.27276737477132,-8.022503662109386,-32.169229233145785,16.124221908927012,-20.09586644762757,4.050859123408799,31.483472125976533,33.53423331226728,-33.80822193380836,12.073362785518196,2,11.364997863769531,7.961997985839844,8.29250717163086,25.92200469970703,21.930007934570312,4,0.07821268404949322,-1.0674420255140966,158.25999450683594,-1.0657676439997787,150.0399932861328,-1.0448067789235973,165.24000549316406,0.07821268404949322
305,2022-02-28,151.49000549316406,155.0959930419922,148.3000030517578,155.02499389648438,11078500.0,-0.023212269841591526,2.6964996368917937,0.8477194137987815,46.478719292645565,61.98134589463701,19.06969432972045,11.045470432973417,10.669970356541143,20.7402320922599,12.108619772920312,6.795989990234375,12.680925829006156,-12.058494567871094,-34.940429594327014,10.823440458584827,-23.49946208109904,-0.6175270546431477,32.35985442341794,29.289798982863346,-35.056804386812985,11.440967513227957,2,14.964988708496094,11.561988830566406,10.867496490478516,29.521995544433594,19.720001220703125,0,0.10667362741662534,1.87472039545389,155.08999633789062,-1.0674420255140966,158.25999450683594,-1.0657676439997787,150.0399932861328,0.10667362741662534
306,2022-03-01,151.00999450683594,154.22000122070312,149.9499969482422,150.52999877929688,5165800.0,-0.003168598382219945,-4.207324221475823,-0.13578424389970173,43.55596351316059,58.296167429036146,18.579862580074064,11.90260790048734,11.206751833486294,21.176368594496637,12.109898411693564,4.2700042724609375,11.584087358233177,-12.390505218505865,-35.56965835070022,10.788647913688493,-23.980081784603044,-0.800928652408686,30.279673375298017,38.58684779548735,-20.97766911853445,11.589576566097175,3,15.444999694824219,12.041999816894531,11.34750747680664,30.00200653076172,13.650009155273438,1,0.16230720255085807,2.6964996368917937,151.49000549316406,1.87472039545389,155.08999633789062,-1.0674420255140966,158.25999450683594,0.16230720255085807
307,2022-03-02,157.52999877929688,158.0800018310547,151.88999938964844,152.47999572753906,5028300.0,0.04317597847582055,1.0130059273484233,10.520933337571924,43.066790608316765,53.895618647821486,9.528324481509657,5.7224647422886505,4.7711275755432325,14.612435025334491,12.34290426291123,7.07000732421875,10.764725399338857,-5.900000762939442,-29.046012200925162,17.24601067504628,-17.473006481932288,5.673004956053404,21.35308859045591,89.49098128105312,33.31378880262036,11.573005718992858,3,7.549995422363281,5.521995544433594,-2.677501678466797,16.641998291015625,8.3800048828125,2,0.10220279456785941,-4.207324221475823,151.00999450683594,2.6964996368917937,151.49000549316406,1.87472039545389,155.08999633789062,0.10220279456785941
308,2022-03-03,151.69000244140625,159.22000122070312,150.99000549316406,158.3300018310547,4045800.0,-0.037072280728400187,-1.0472643283754879,-1.3148505697114732,38.7394436445096,49.515277257418674,11.051481375133108,12.181500455452124,10.651304435520842,20.368189026759183,12.392250352443646,8.229995727539062,9.089223158111707,-11.736497497558588,-34.88995823932177,11.416963244204595,-23.31322786844018,-0.15976712667699644,24.930899246708236,30.403598612886363,-21.68463059824699,11.576730370881595,3,10.229995727539062,11.361991882324219,3.162494659423828,22.48199462890625,10.8699951171875,3,0.13230926061315196,1.0130059273484233,157.52999877929688,-4.207324221475823,151.00999450683594,2.6964996368917937,151.49000549316406,0.13230926061315196
309,2022-03-04,142.6999969482422,151.88999938964844,140.46000671386722,150.77000427246094,8390800.0,-0.059265642748187464,1.2172638957133246,1.2153626605447665,37.2607728780245,46.43845948015994,15.2314474636417,21.745326761066735,19.306088306156823,29.27351213475771,12.36564052459325,11.429992675781222,5.415216188475455,-20.383002471923817,-44.58225744973524,3.8162525058876042,-32.48262996082954,-8.283374983018092,31.794450199132314,11.940249948147622,-38.08557580700152,12.099627488905716,3,15.720008850097656,20.35199737548828,12.15250015258789,31.472000122070312,17.550003051757812,4,0.21282418378040946,-1.0472643283754879,151.69000244140625,1.0130059273484233,157.52999877929688,-4.207324221475823,151.00999450683594,0.21282418378040946
310,2022-03-07,131.58999633789062,145.27000427246094,131.52000427246094,145.0,9177300.0,-0.07785564714749926,-1.0295221235749066,1.661708982823951,31.248151087701572,43.753575620244916,21.849566980015965,32.64100125626135,29.827833253451217,40.136286242617984,13.098792395750902,13.75,-0.03569040776457655,-30.294503021240246,-58.15923024417373,-2.429775798306764,-44.22686663270699,-16.362139409773505,40.181695574803285,0.2526789644073557,-45.45605100850036,13.932363611466746,3,17.49750518798828,30.035003662109375,22.172500610351562,42.582000732421875,28.520004272460938,0,0.3452390698295733,1.2172638957133246,142.6999969482422,-1.0472643283754879,151.69000244140625,1.0130059273484233,157.52999877929688,0.3452390698295733
311,2022-03-08,142.1300048828125,144.47000122070312,131.5,131.6300048828125,9587000.0,0.08009733899420235,-1.4107787080525491,-0.7829975490363412,31.336089643120943,41.79002192455924,8.589992826830155,21.985381760652018,18.744795569828796,29.394578175749814,14.258814244368223,12.970001220703125,-4.984757467222636,-18.96549453735352,-48.1657013792159,10.23471230450886,-33.56559795828471,-4.36539111642233,25.616518265858105,38.34777927380938,-0.9043736203630033,14.600103420931195,3,3.3449935913085938,19.48499298095703,10.331989288330078,31.34899139404297,29.720001220703125,1,0.20460142708804807,-1.0295221235749066,131.58999633789062,1.2172638957133246,142.6999969482422,-1.0472643283754879,151.69000244140625,0.20460142708804807
312,2022-03-09,148.30999755859375,150.99000549316406,145.3300018310547,145.42999267578125,7023900.0,0.04348126689277687,-2.6753430765419868,0.27428617931547616,31.07160688663332,39.16624048914632,2.3901421716056745,15.50147343080107,12.07046185229305,23.09595348786428,14.999827879325228,8.860000610351562,-8.254606998017778,-12.088002014160168,-41.832458433319175,17.65645440499884,-26.96023022373967,2.784226195419336,15.086942812236373,60.64212416426207,25.57851835049849,14.872228209579506,3,-2.8349990844726562,13.305000305175781,4.151996612548828,25.16899871826172,22.389999389648438,2,0.11024210351737151,-1.4107787080525491,142.1300048828125,-1.0295221235749066,131.58999633789062,1.2172638957133246,142.6999969482422,0.11024210351737151
313,2022-03-10,151.8000030517578,152.88999938964844,144.40899658203125,145.22000122070312,5302500.0,0.02353182894352912,-1.0680300710475938,2.2847189844445386,34.365784432828576,37.45814688743794,-2.3608478770330237,11.188727601008281,8.179985496725493,19.527482571924764,16.252303021424375,8.481002807617188,-10.166252276213669,-7.711496734619146,-37.366689813813,21.943696344574704,-22.53909327421607,7.116099804977779,7.769304474572692,94.90417779806893,61.57824044004551,14.82759653959692,3,-6.44000244140625,9.814994812011719,0.6619911193847656,21.678993225097656,13.94000244140625,3,0.09295125379899116,-2.6753430765419868,148.30999755859375,-1.4107787080525491,142.1300048828125,-1.0295221235749066,131.58999633789062,0.09295125379899116
314,2022-03-11,145.13999938964844,155.0,145.0,154.1300048828125,4577300.0,-0.04387354102910379,-1.1574963087574215,-1.3662618528060626,35.069240990985136,36.190427076142335,3.061242844703628,16.58766784827273,14.427051848974259,26.019359537514475,16.85182460774999,10.0,-10.578754170687262,-13.031000518798834,-42.742525049590114,16.680524011992446,-27.886762784194474,1.8247617465968062,11.060991233522401,58.04255059424867,24.13705216006349,14.85576226539564,3,0.220001220703125,16.474998474121094,6.071994781494141,24.5469970703125,24.979995727539062,4,0.12002203556704516,-1.0680300710475938,151.8000030517578,-2.6753430765419868,148.30999755859375,-1.4107787080525491,142.1300048828125,0.12002203556704516
315,2022-03-14,138.5,144.6699981689453,136.03999328613278,143.41000366210938,6330200.0,-0.04574892805271713,1.323018409141325,0.5461624763013668,36.165150446024185,35.36922562423828,8.565596606161307,22.156009847337998,20.52524398671386,32.476142226907996,17.750475288207298,9.100006103515653,-12.506701870762754,-18.26949996948241,-48.949413202496316,12.41041326353151,-33.60945658598936,-2.9295433529754575,16.5,29.78723404255319,-6.496589846147362,15.33995661650696,3,6.8600006103515625,23.11499786376953,12.00949478149414,28.36699676513672,26.050003051757812,0,0.15703971119133575,-1.1574963087574215,145.13999938964844,-1.0680300710475938,151.8000030517578,-2.6753430765419868,148.30999755859375,0.15703971119133575
316,2022-03-15,143.9499969482422,144.72999572753906,138.32000732421878,140.0,5488700.0,0.03935015847106271,1.3266768761267458,-0.8044794301732229,46.495571808491945,35.75020131314664,2.244896969538587,15.474511266305228,14.659422958305072,26.888407973832386,18.69539301105761,6.409988403320284,-13.633511296943425,-11.53400268554688,-42.09402287336948,19.026017502275735,-26.81401277945818,3.74600740836442,11.050003051757812,41.719413824490275,0.8659985426611883,15.280010093911306,3,1.410003662109375,17.665000915527344,6.559497833251953,18.61699676513672,13.960006713867188,1,0.11226122962628304,1.323018409141325,138.5,-1.1574963087574215,145.13999938964844,-1.0680300710475938,151.8000030517578,0.11226122962628304
317,2022-03-16,155.75,156.97999572753906,146.30999755859375,148.14500427246094,7105400.0,0.08197293019742502,1.1202209154072276,1.925316861554389,48.61280311173321,36.847241253949264,-10.989852267173774,1.8541586275859459,2.3725871826551668,15.00606994524668,18.473086657413557,13.029998779296875,-13.900542659898633,1.4820007324218807,-26.810164093900596,29.774165558744357,-12.664081680739372,15.628083145583133,-24.25,94.12609558675649,50.451003781957795,14.14608241316124,3,-11.510002136230469,5.864997863769531,-4.368003845214844,5.1869964599609375,0.339996337890625,2,0.1033708257047552,1.3266768761267458,143.9499969482422,1.323018409141325,138.5,-1.1574963087574215,145.13999938964844,0.1033708257047552
318,2022-03-17,157.5500030517578,157.60000610351562,151.0500030517578,153.7899932861328,5031700.0,0.011557001937449796,2.3937700122544174,0.49441313319997354,51.380474817095795,38.41609702495718,-13.26629030654766,-2.3578228412872875,0.1572371207421952,13.194996169462911,17.399358156541368,6.5500030517578125,-13.798965972766439,4.736503601074219,-19.204806514544885,28.677813716693322,-7.234151456735333,16.70715865888377,-25.540403137207022,99.76807503696149,52.54607865373651,11.970655057809545,3,-13.0,4.064994812011719,-5.618259429931641,3.386993408203125,0.839996337890625,3,0.08346552612991309,1.1202209154072276,155.75,1.3266768761267458,143.9499969482422,1.323018409141325,138.5,0.08346552612991309
319,2022-03-18,167.0,167.17999267578125,155.6999969482422,156.07000732421875,8467500.0,0.05998093789396952,1.0336613055818353,2.9069053957535225,58.16745130085358,41.40713038197408,-21.128752578301345,-13.823977982569431,-9.33122627929481,3.747252692128029,16.11782528818463,11.479995727539062,-13.927532363782518,15.016500854492193,-5.308774380607815,35.3417760895922,4.853863236942175,25.17913847204221,-33.9667838378906,99.42198882688135,47.86906346237439,10.162637617550006,3,-17.660003662109375,-5.385002136230469,-13.320503234863281,-6.0630035400390625,-13.960006713867188,4,-0.007544877286442708,2.3937700122544174,157.5500030517578,1.1202209154072276,155.75,1.3266768761267458,143.9499969482422,-0.007544877286442708
320,2022-03-21,161.8000030517578,165.9499969482422,159.0,164.57000732421875,4584400.0,-0.03113770627689938,1.5135687737470787,-0.25343148478029004,55.412866003447036,44.08232775534364,-12.508179595588246,-10.17752697774236,-4.150318493865029,8.888950775265783,15.685427517685746,8.0,-13.235204648053724,10.471503448486317,-7.4459822352660865,28.38898913223872,1.5127606066101293,19.430246290362504,-26.71798029882811,81.35830784913351,27.001783000560586,8.9587428418762,3,-10.190010070800781,-0.18500518798828125,-3.7240066528320312,-0.863006591796875,-9.57000732421875,0,0.0514214580253638,1.0336613055818353,167.0,2.3937700122544174,157.5500030517578,1.1202209154072276,155.75,0.0514214580253638
321,2022-03-22,166.44000244140625,168.1750030517578,162.0,163.61000061035156,4099900.0,0.028677375167688757,-1.0413222932056807,-1.0216597350373207,54.55568201429106,46.6916694361945,-14.90453446681883,-15.518666198777623,-8.95898242651657,4.249614905204766,16.49782643358542,6.375,-11.44867410467927,15.051502990722668,-3.0690170151720224,33.17202299661736,5.991242987775308,24.111762993670027,-29.43210149310545,92.06494317646525,40.411406598884014,9.06026000294735,3,-14.332504272460938,-4.825004577636719,-7.646507263183594,-5.5030059814453125,-6.6999969482421875,1,-0.011355439569365466,1.5135687737470787,161.8000030517578,1.0336613055818353,167.0,2.3937700122544174,157.5500030517578,-0.011355439569365466
322,2022-03-23,164.16000366210938,166.88999938964844,162.8800048828125,163.63999938964844,2814300.0,-0.013698622601856392,-2.9313801021743844,0.18374697385518718,56.6167885847495,49.16400323085238,-11.331387621256312,-12.781929278333564,-6.705469092133455,6.4755114181025135,16.783651962578496,4.0099945068359375,-7.7763543090299265,12.065503692626947,-6.913720579662822,31.044727964916717,2.575891556482077,21.555115828771818,-24.658734545532013,76.55474808964416,21.295631355509272,9.489612136144885,3,-12.052505493164062,-2.5450057983398438,-5.366508483886719,-3.2230072021484375,-10.949996948242188,2,-0.03807261123643968,-1.0413222932056807,166.44000244140625,1.5135687737470787,161.8000030517578,1.0336613055818353,167.0,-0.03807261123643968
323,2022-03-24,170.8300018310547,171.0,162.66799926757812,164.80999755859375,4223500.0,0.04063107955744316,1.620125765038663,11.576836174770387,65.30301586442505,52.52331155012349,-16.78301538325681,-19.459635048944193,-13.57967219693461,-0.19374683270365267,16.611857412263202,8.332000732421875,-4.464834475347487,18.107001495361317,-2.495029494469179,38.70903248519181,7.805986000446069,28.408016990276565,-29.03483399966288,98.88890107818781,36.574292010696595,10.301015494915248,3,-17.31000518798828,-9.215003967285156,-10.250503540039062,-9.89300537109375,-18.050003051757812,3,-0.08628464166230854,-2.9313801021743844,164.16000366210938,-1.0413222932056807,166.44000244140625,1.5135687737470787,161.8000030517578,-0.08628464166230854
324,2022-03-25,167.22000122070312,170.61000061035156,164.13400268554688,169.94000244140625,2952300.0,-0.02113212299746814,2.1901486793247043,-0.4518271246327881,71.10532125163641,56.40555275074707,-10.85288690042998,-15.699196437523312,-10.250016338852674,3.3330986251951344,16.476212258291618,6.6959991455078125,-1.4603476358786907,13.890500640869135,-7.69561086857334,35.47661215031161,3.097444886147912,24.683556395590358,-22.5043501724505,68.50001017252603,-1.596235582213211,10.793055754721237,3,-12.55999755859375,-6.980003356933594,-0.261505126953125,-4.168006896972656,-22.220001220703125,4,-0.052804698998898614,1.620125765038663,170.8300018310547,-2.9313801021743844,164.16000366210938,-1.0413222932056807,166.44000244140625,-0.052804698998898614
325,2022-03-28,167.64999389648438,168.718994140625,162.42999267578125,167.22000122070312,3829800.0,0.0025714189250227726,3.89798925702334,-0.15808547161978706,67.1736158859012,58.70311320379254,-7.502028773435029,-15.659309650014393,-10.847015291682766,2.8492303185726655,15.955280697021795,6.28900146484375,1.0618464794279134,13.512493896484386,-8.974679164780099,35.99966695774887,2.268907365852158,24.756080427116615,-20.305907953057016,62.7777099609375,-10.866286643684674,11.243586530632241,3,-8.9949951171875,-10.569992065429688,0.1685028076171875,-4.597999572753906,-11.470001220703125,0,-0.08714584635996181,2.1901486793247043,167.22000122070312,1.620125765038663,170.8300018310547,-2.9313801021743844,164.16000366210938,-0.08714584635996181
326,2022-03-29,175.52000427246094,178.8800048828125,171.80999755859375,172.11000061035156,5452800.0,0.04694309968681476,-2.526179604261796,7.930376153300213,67.90367465910695,60.84654337572296,-11.6477790184598,-22.766176094567072,-18.731226999874423,-5.029438917885585,15.718299494268404,11.230010986328125,4.352713323999637,20.157003784179693,-4.205779276878928,44.519786845238315,7.975612253650382,32.338395314709004,-25.810326923376323,79.57447953190336,4.1087901451498965,12.181391530529313,3,-10.555000305175781,-20.330001831054688,-7.701507568359375,-12.468009948730469,-32.43000793457031,1,-0.13269147662945946,3.89798925702334,167.64999389648438,2.1901486793247043,167.22000122070312,1.620125765038663,170.8300018310547,-0.13269147662945946
327,2022-03-30,173.6300048828125,176.82000732421875,172.02000427246094,173.13099670410156,3707400.0,-0.010767999906805992,-2.528125928792136,0.14633655214383517,64.67267240903647,62.32345421927192,-7.772096399068914,-20.667809778215286,-16.577870936579302,-3.248273268537133,15.862106123631477,4.8000030517578125,8.205995583811955,17.462004089355474,-8.2299637355909,43.15397191430185,4.6160201768823015,30.307988001828647,-20.419888229680538,68.08513006600697,-4.718410039592015,12.84598391247318,3,-6.340003967285156,-18.44000244140625,-3.8415069580078125,-10.578010559082031,-37.790008544921875,2,-0.07999769048571514,-2.526179604261796,175.52000427246094,3.89798925702334,167.64999389648438,2.1901486793247043,167.22000122070312,-0.07999769048571514
328,2022-03-31,171.75999450683594,176.14999389648438,171.16400146484375,173.5399932861328,3232200.0,-0.01077008767717702,-2.3553282812724623,-3.567073357184356,69.12355803359827,63.5407994117991,-4.106237048130481,-18.147546134585383,-14.45725753579984,-1.8690343602581265,16.093285420196075,4.985992431640625,10.6225111763315,14.588494110107433,-11.921818959785071,41.09880717999994,1.3333375751611811,27.843650645053685,-15.469491266142313,56.71729427086232,-17.211774814945407,13.25515653494625,3,-2.8199920654296875,-16.569992065429688,-4.838996887207031,-8.708000183105469,-52.38999176025389,3,-0.10799946661753346,-2.528125928792136,173.6300048828125,-2.526179604261796,175.52000427246094,3.89798925702334,167.64999389648438,-0.10799946661753346
329,2022-04-01,173.07000732421875,177.94000244140625,172.22999572753906,173.05999755859375,3644900.0,0.007626996153232257,-5.838276410284524,-0.005623467690777856,76.89434947768281,65.9276309089364,-4.989354409215423,-17.987904242187085,-15.606531604618795,-3.646426295156317,15.629781308346919,6.1800079345703125,12.165237530263084,14.3800064086914,-12.119270858532332,40.87928367591513,1.1303677750795487,27.629645042303252,-14.068763886470862,64.68089211441207,-14.219134955771096,13.249638633611866,4,-2.6300048828125,-17.8800048828125,-8.316513061523438,-10.018013000488281,-56.940010070800795,4,-0.11723584495441675,-2.3553282812724623,171.75999450683594,-2.528125928792136,173.6300048828125,-2.526179604261796,175.52000427246094,-0.11723584495441675
330,2022-04-04,177.02000427246094,177.02000427246094,172.5850067138672,175.02000427246094,3495700.0,0.02282311654868363,3.43499755859375,199.8048780487805,76.3421993263479,68.3483550547205,-7.323494780659473,-19.35208207467474,-19.305634112327823,-7.955523293780402,14.584477483824914,4.43499755859375,13.508129552233868,16.05850296020509,-8.36706625005715,40.48407217046733,3.845718355073984,28.271287565336195,-15.633309461305288,75.8942484911287,-7.390430380311301,12.212784605131116,4,-6.3650054931640625,-21.830001831054688,-12.266510009765625,-13.968009948730469,-60.87000274658203,0,-0.18088353575665517,-5.838276410284524,173.07000732421875,-2.3553282812724623,171.75999450683594,-2.528125928792136,173.6300048828125,-0.18088353575665517
331,2022-04-05,171.2100067138672,179.08999633789062,170.1199951171875,177.19000244140625,4065000.0,-0.03282113556867439,-1.1985246131550653,-2.9899978637695312,63.61395111975244,69.12581755860971,-0.8557021966841774,-11.85984023253016,-13.022420990253636,-2.502777243152991,13.36521828203747,8.970001220703125,13.272685879422625,8.794505310058582,-14.339039840176099,31.928050460293264,-2.7722672650587583,20.361277885175923,-7.724114694112728,12.151744128684138,-66.87979000938161,11.566772575117335,4,-0.45001220703125,-15.915008544921875,-6.456512451171875,-8.158012390136719,-55.27000427246095,1,-0.08778700688450225,3.43499755859375,177.02000427246094,-5.838276410284524,173.07000732421875,-2.3553282812724623,171.75999450683594,-0.08778700688450225
332,2022-04-06,164.66000366210938,168.77000427246094,161.5800018310547,167.0500030517578,4287700.0,-0.038257127474473074,1.4665523784597265,0.3996657353185083,55.77766860734877,68.06744564115681,6.45108507810744,-4.239492182122973,-5.957882764526744,3.657999435026568,12.416203690647388,9.6300048828125,13.592329940853858,1.427001953125,-20.743251920815595,23.597255827065595,-9.658124983845283,12.512128890095283,14.42999267578125,17.58996457624386,-56.38880352529347,11.085126936970296,4,5.674995422363281,-9.365005493164062,0.0934906005859375,-1.6080093383789062,-43.21000671386717,2,-0.13099724793205691,-1.1985246131550653,171.2100067138672,3.43499755859375,177.02000427246094,-5.838276410284524,173.07000732421875,-0.13099724793205691
333,2022-04-07,165.91000366210938,167.86000061035156,161.7100067138672,163.19000244140625,4146600.0,0.0075914002927210955,-1.1654936009714059,-1.1380761152006946,48.978064889746484,65.60886160094681,4.950374425927237,-4.614809942438569,-6.590198170650808,1.783700833970272,11.612854453708163,6.149993896484375,13.748047007247436,1.9715019226074162,-19.55556314865302,23.498566993867854,-8.792030613022803,12.735034458237635,13.17999267578125,24.72874465702571,-44.130108104107165,10.763532535630214,4,4.424995422363281,-10.615005493164062,-1.8440093994140625,-2.8580093383789062,-51.47000122070314,3,-0.18124288265015664,1.4665523784597265,164.66000366210938,-1.1985246131550653,171.2100067138672,3.43499755859375,177.02000427246094,-0.18124288265015664
334,2022-04-08,162.55999755859375,164.89999389648438,159.35000610351562,162.52000427246094,3448400.0,-0.02019170652505209,1.3516967371310158,0.014703407420704822,50.73814502659469,63.78269817213498,8.45944478060187,0.11296514258566503,-2.5284522106510394,4.472892007617247,10.97874952728558,6.55999755859375,13.79717654558695,-2.2495040893554688,-21.902080117823317,17.40307193911238,-12.075792103589379,7.576783924878441,16.179798889160168,16.26136293364665,-48.90895825968643,9.826288014233924,4,6.660003662109375,-7.2649993896484375,-0.07400131225585938,0.49199676513671875,-45.05999755859375,4,-0.2656864878239441,-1.1654936009714059,165.91000366210938,1.4665523784597265,164.66000366210938,-1.1985246131550653,171.2100067138672,-0.2656864878239441
335,2022-04-11,160.25,163.57000732421875,157.41000366210938,159.83999633789062,3877200.0,-0.014210122990197083,-1.3377671741358643,10.251812285387256,43.70295079687162,61.093728854108825,10.738647959783975,4.3594781229140835,0.3405600093251451,6.104648019232457,9.750611531462711,6.160003662109375,12.291256390026149,-5.647001647949224,-21.135597384297228,9.841594088398779,-13.391299516123212,2.097296220224763,17.714204833984383,13.099618530144564,-46.65825949270227,7.744297868174001,4,8.0,-4.9550018310546875,0.48600006103515625,2.8019943237304688,-52.220001220703125,0,-0.2753198299318692,1.3516967371310158,162.55999755859375,-1.1654936009714059,165.91000366210938,1.4665523784597265,164.66000366210938,-0.2753198299318692
336,2022-04-12,160.11000061035156,166.11000061035156,157.27999877929688,163.6999969482422,4113000.0,-0.0008736311366517313,1.099880614996063,-8.756010420543356,45.69240491825468,58.98481024402196,9.457408393939033,6.084157020034468,0.6884083086306418,5.685325502561,8.352708915046286,8.830001831054688,10.506726940529319,-6.595001220703125,-18.544631646622804,5.354629205216554,-12.569816433662965,-0.6201860077432855,16.62095215332033,24.63011730271484,-31.63974685962646,5.974815212959846,4,8.074996948242188,-4.81500244140625,-4.753749847412109,1.5149993896484375,-45.94000244140625,1,-0.27456123238332264,-1.3377671741358643,160.25,1.3516967371310158,162.55999755859375,-1.1654936009714059,165.91000366210938,-0.27456123238332264
337,2022-04-13,171.85000610351562,172.9600067138672,160.64999389648438,160.83999633789062,7211900.0,0.07332462337399459,-1.1615446858220713,-3.0668582163775002,50.97926616638105,56.96877781433116,-2.8626848010812296,-4.624956096125317,-10.798789656088445,-6.634761219990992,8.369372067919299,12.850006103515625,9.551609010776247,4.340003967285156,-6.631427007558784,15.311434942129097,-1.145711520136814,9.825719454707126,3.3248703414062675,92.92091805703552,40.30536066557974,5.48571548742197,4,-3.665008544921875,-14.285011291503906,-18.305007934570312,-10.235008239746094,-59.30000305175783,2,-0.32534187766296274,1.099880614996063,160.11000061035156,-1.3377671741358643,160.25,1.3516967371310158,162.55999755859375,-0.32534187766296274
338,2022-04-14,170.6999969482422,174.63999938964844,170.2949981689453,171.66000366210938,5125100.0,-0.006691935492750045,-3.9095940482245535,-0.08719399294853317,53.5066433490093,54.3701438000341,-2.0996492785968712,-2.571091097611543,-9.237131148555363,-5.951109435584186,8.506995626635188,4.345001220703125,7.812325971296701,2.5324951171874943,-7.457992800237008,12.522983034611997,-2.462748841524757,7.527739075899746,-13.419998168945312,77.30413419999033,25.594992477441167,4.995243958712255,4,-2.5149993896484375,-13.135002136230469,-17.154998779296875,-9.084999084472656,-57.41999816894531,3,-0.28851787276207763,-1.1615446858220713,171.85000610351562,1.099880614996063,160.11000061035156,-1.3377671741358643,160.25,-0.28851787276207763
339,2022-04-18,165.74000549316406,170.1199951171875,164.35000610351562,169.27000427246094,3339900.0,-0.029056775300248194,1.2065049948650919,3.6770563458634666,48.23639242477056,51.247276366525504,1.9123396618166737,2.4134011002923046,-3.844037923374742,-1.2564945581383427,8.820820883280852,6.3499908447265625,6.325166513926291,-2.364496612548834,-12.401764856669615,7.672771631571948,-7.38313073460921,2.6541375095115427,-8.112806701660162,48.73275585498877,-1.5111716596705165,5.018634122060385,4,2.4449920654296875,-8.175010681152344,-12.252506256103516,-4.125007629394531,-59.500007629394545,0,-0.30952094456080903,-3.9095940482245535,170.6999969482422,-1.1615446858220713,171.85000610351562,1.099880614996063,160.11000061035156,-0.30952094456080903
340,2022-04-19,170.1199951171875,170.82000732421875,165.7100067138672,165.74000549316406,2857100.0,0.026426870271849312,-1.3018087215915926,-1.2407906908386717,44.670344316585116,49.14243116617358,-3.966462485515848,-1.3821815542767126,-7.924205127464347,-5.823839291092781,9.179739777107034,5.1100006103515625,4.696053261550617,1.5994934082031307,-8.018488335775032,11.217475152181294,-3.2094974637859366,6.408484280192198,-12.15254031372072,73.9631099450209,26.296223911723025,4.808990871989081,4,-4.159996032714844,-12.555000305175781,-16.632495880126953,-8.504997253417969,-59.719993591308594,1,-0.3093110547113531,1.2065049948650919,165.74000549316406,-3.9095940482245535,170.6999969482422,-1.1615446858220713,171.85000610351562,-0.3093110547113531
341,2022-04-20,164.5500030517578,172.61000061035156,164.30999755859375,172.61000061035156,3997900.0,-0.03274154846755539,1.0595547309833024,-1.8401864503025638,41.64519700653736,47.5721565438612,0.625204986342851,4.257226760181084,-2.1886920590912666,-0.5013603357626266,9.438783734709228,8.300003051757812,2.2297737128503456,-3.8759986877441293,-13.616410960771901,5.864413585283643,-8.746204824258001,0.9942074487697425,-6.249097356567404,27.877109534939777,-16.496202282718187,4.870206136513884,4,1.4099960327148438,-5.845001220703125,-11.062503814697266,-2.9350051879882812,-50.250000000000014,2,-0.34348224384221404,-1.3018087215915926,170.1199951171875,1.2065049948650919,165.74000549316406,-3.9095940482245535,170.6999969482422,-0.34348224384221404
342,2022-04-21,157.91000366210938,170.92999267578125,156.67999267578125,168.97999572753906,4714600.0,-0.04035247199333014,-1.1064279696809416,1.3734485630987088,38.28456208618183,46.38398956568736,6.9364680214480074,10.967282255388199,4.40284898334545,5.946283756587803,9.705024775523501,14.25,-0.7773490272796266,-10.203498077392567,-20.876568955941536,0.4695728011564029,-15.540033516667052,-4.866962638118082,16.729995727539062,6.848610949451457,-34.477664514896745,5.336535439274483,4,7.749992370605469,4.7899932861328125,-4.422504425048828,3.7049942016601562,-37.410003662109375,3,-0.27699325235124106,1.0595547309833024,164.5500030517578,-1.3018087215915926,170.1199951171875,1.2065049948650919,165.74000549316406,-0.27699325235124106
343,2022-04-22,156.08999633789062,161.6699981689453,154.77999877929688,157.83999633789062,3863400.0,-0.011525598644865687,-2.153321321824632,0.15808502749202946,35.75980176369299,44.71972920314272,8.065155406612575,12.254689545652013,5.917880385961553,7.462084016191625,9.69233367600404,6.8899993896484375,-2.4759708925011523,-11.28650512695313,-23.140134557338428,0.5671243034321662,-17.21331984214578,-5.359690411760482,18.190802917480482,7.347153247691285,-29.743312825684445,5.926814715192649,4,8.620002746582031,8.980003356933594,-3.1624984741210938,5.525001525878906,-35.21999359130858,4,-0.2789415997671053,-1.1064279696809416,157.91000366210938,1.0595547309833024,164.5500030517578,-1.3018087215915926,170.1199951171875,-0.2789415997671053
344,2022-04-25,158.38999938964844,159.7899932861328,152.10000610351562,154.3300018310547,3868100.0,0.01473510862783911,1.241983557841166,-2.3199986049107144,33.93133992538276,43.63399466186618,5.7121232978600744,9.759627821430655,3.2553239961383724,4.988552372963284,9.78056486515713,7.6899871826171875,-3.2003872088643277,-8.545001983642578,-21.06235668401132,3.9723527167261636,-14.803679333826949,-2.2863246334582072,15.110767846679693,30.667942324588974,-1.4515600767979713,6.258677350184376,4,4.980003356933594,7.2050018310546875,-5.307498931884766,3.2249984741210938,-41.66999816894531,0,-0.28480333849473904,-2.153321321824632,156.08999633789062,-1.1064279696809416,157.91000366210938,1.0595547309833024,164.5500030517578,-0.28480333849473904
345,2022-04-26,153.0399932861328,159.1999969482422,152.8000030517578,158.39999389648438,4075000.0,-0.03377742360080638,-1.1917858327955289,-1.3201979885446264,34.20273835651912,42.35736504389556,11.099015297435159,14.713328616042759,8.347863632125268,10.283207254454084,10.062728146933805,6.399993896484375,-3.692797901736526,-13.164508056640614,-27.127898014841634,0.7988819015604065,-20.14620303574111,-6.182813077540118,19.176728282226577,4.583068914542575,-28.820381293307992,6.98169497910051,4,10.330009460449219,12.555007934570312,2.4375038146972656,8.575004577636719,-31.77999114990233,1,-0.30580238810428595,1.241983557841166,158.38999938964844,-2.153321321824632,156.08999633789062,-1.1064279696809416,157.91000366210938,-0.30580238810428595
346,2022-04-27,152.22999572753906,157.3000030517578,150.44000244140625,153.82000732421875,4826000.0,-0.005292718205229696,-1.6537729361521276,0.2966439208251132,37.994971113820775,40.91466559361108,11.928046339986821,14.428806746941461,8.784769229520407,10.928475680307542,9.557859839002528,6.8600006103515625,-4.117394712389455,-12.810005187988281,-27.374014311410264,1.7540039354337011,-20.09200974969926,-5.528000626277304,18.779722912929714,8.735940162283889,-25.566189918717114,7.28200456171099,4,10.310005187988281,12.535003662109375,4.382499694824219,9.385002136230469,-32.399993896484375,2,-0.27478155012582006,-1.1917858327955289,153.0399932861328,1.241983557841166,158.38999938964844,-2.153321321824632,156.08999633789062,-0.27478155012582006
347,2022-04-28,159.74000549316406,161.2550048828125,153.66000366210938,154.00999450683594,4854500.0,0.049333311281611,-1.3623669897198833,-3.6037542105313665,44.683787113255,39.93434823408283,2.8156821018208404,6.139619542840222,0.6456452475946151,3.3412412309839397,8.828292892532703,9.025009155273438,-3.764564305432998,-4.605495452880859,-18.76384353869551,9.552852632933792,-11.684669495788171,2.473678590026452,9.62413585137972,82.81395004409153,45.346901725042926,7.079174042907325,4,1.7849960327148438,5.024993896484375,-2.8787574768066406,1.8749923706054688,-37.720008850097656,3,-0.28446225665962455,-1.6537729361521276,152.22999572753906,-1.1917858327955289,153.0399932861328,1.241983557841166,158.38999938964844,-0.28446225665962455
348,2022-04-29,153.2100067138672,163.24000549316406,153.0,158.8800048828125,4033100.0,-0.040878919210856846,-2.3628853839119053,-0.9895265790020292,42.36236740796803,39.28167878777143,7.379895082324197,11.814373636813741,6.245876796119433,9.530122807558058,8.068682555263896,10.240005493164062,-3.677542038280251,-10.207994842529303,-24.746501333127696,4.330511648069091,-17.477248087828485,-2.93874159723012,14.64020351842558,21.640653219067282,-17.74419341842455,7.269253245299196,4,8.314994812011719,11.55499267578125,3.6512413024902344,8.404991149902344,-30.31000518798828,4,-0.2134978479242281,-1.3623669897198833,159.74000549316406,-1.6537729361521276,152.22999572753906,-1.1917858327955289,153.0399932861328,-0.2134978479242281
349,2022-05-02,152.77999877929688,155.1300048828125,147.21099853515625,153.2100067138672,5945300.0,-0.0028066569788316453,2.709132751332016,0.07583916639082428,43.70470329597979,39.174385341037514,6.457244468702044,11.22170880040295,5.81995404767693,9.576485311655773,7.345119302116852,7.91900634765625,-4.862016601468497,-9.62350234985351,-24.15782092093798,4.910816221230959,-16.89066163539576,-2.356343064311261,13.67739482972496,34.743264250431,-7.637399605086841,7.26715928554224,5,7.130500793457031,10.370498657226562,4.787498474121094,8.834999084472656,-29.01000213623047,0,-0.2088623922481595,-2.3628853839119053,153.2100067138672,-1.3623669897198833,159.74000549316406,-1.6537729361521276,152.22999572753906,-0.2088623922481595
350,2022-05-03,145.0,154.49000549316406,141.5800018310547,154.08999633789062,16774700.0,-0.05092288808390233,1.6107147706093632,21.139136297505413,38.71883164686199,38.849233634406914,11.509604331441352,17.37044390840248,12.91644074899807,16.870213457260576,6.78610694777251,12.910003662109375,-6.454178128005651,-15.802500915527332,-30.609299718644138,-0.9957021124105268,-23.205900317085735,-8.39910151396893,19.532754101635277,15.789462561024578,-27.645318908104343,7.403399401558408,5,11.254997253417969,15.334999084472656,12.450000762939453,16.61499786376953,-29.279998779296875,1,-0.19503447433997845,2.709132751332016,152.77999877929688,-2.3628853839119053,153.2100067138672,-1.3623669897198833,159.74000549316406,-0.19503447433997845
351,2022-05-04,156.17999267578125,158.74000549316406,145.8719940185547,152.5500030517578,20598100.0,0.07710339776400854,1.9412546364839627,-0.3993389534044403,38.202068541162426,38.84006768496032,-1.0979996520097188,5.277274807773381,1.480173892507878,5.344339282858272,6.321557973228254,13.740005493164062,-7.200422112367789,-3.871007537841791,-17.9620832553656,10.220068179682016,-10.91654539660368,3.1745303209200983,5.598431153384354,67.40530182950455,28.981406113965846,7.045537858761899,5,-3.769989013671875,4.155006408691406,1.6875076293945312,5.435005187988281,-47.269989013671875,2,-0.22358811741041773,1.6107147706093632,145.0,2.709132751332016,152.77999877929688,-2.3628853839119053,153.2100067138672,-0.22358811741041773
352,2022-05-05,143.08999633789062,153.8800048828125,140.85800170898438,152.19000244140625,11367200.0,-0.08381352895222982,1.086857645893702,-2.5068958994514388,32.38034215915299,38.46457217334476,10.804959307527525,17.569227880614932,14.646522124369227,18.025430945828646,7.052542488990943,15.321990966796875,-8.505079596931495,-15.882503509521484,-31.686047079851704,-0.07895993919126454,-23.78427529468661,-7.98073172435636,16.26461685150167,9.972273485557603,-22.561387551378438,7.901771785165114,5,8.959007263183594,16.884002685546875,16.987506866455078,18.525001525878906,-44.159996032714844,3,-0.16255500106317788,1.9412546364839627,156.17999267578125,1.6107147706093632,145.0,2.709132751332016,152.77999877929688,-0.16255500106317788
353,2022-05-06,135.83999633789062,143.11000061035156,133.03999328613278,142.6999969482422,9573100.0,-0.05066741341498082,1.6223950313619522,0.7538457153013692,31.460807675110416,38.190068589981166,16.629152090433053,23.66422916519167,21.625206844781417,24.969988526552925,8.0644224517549,10.070007324218778,-9.504235827811044,-21.62900314331054,-40.142699023683406,-3.1153072629376766,-30.885851083496988,-12.372155203124095,22.900009155273438,10.894948333883619,-18.780408491570693,9.256847940186436,5,12.300003051757812,20.224998474121094,25.400005340576172,25.775001525878906,-36.96999359130858,4,-0.10173733854091194,1.086857645893702,143.08999633789062,1.9412546364839627,156.17999267578125,1.6107147706093632,145.0,-0.10173733854091194
354,2022-05-09,119.37000274658205,131.88499450683594,118.83000183105469,131.75999450683594,14430900.0,-0.12124553912929181,1.0656647446293916,1.806121087155257,22.635613860995946,36.90483253492304,30.152990660991904,38.71771008158426,37.729102609533626,41.08484518122178,9.500561640989153,17.009994506835938,-10.257188760613246,-35.93949699401854,-60.90449122334674,-10.974502764690342,-48.421994108682625,-23.456999879354456,35.258000793457015,1.3530465196124142,-21.781659058210916,12.482497114664097,5,21.66500091552733,29.58999633789061,42.694999694824205,42.244995117187486,-17.90000152587892,0,0.029571908336057495,1.6223950313619522,135.83999633789062,1.086857645893702,143.08999633789062,1.9412546364839627,156.17999267578125,0.029571908336057495
355,2022-05-10,116.12999725341795,123.45999908447266,113.52999877929688,122.9499969482422,13638500.0,-0.027142543508543726,1.5331620612978722,0.5504442478083209,23.219028314078813,35.26306111272949,30.851026395509948,40.562542140686034,40.67386920592706,43.94439387371848,10.897063625380524,9.930000305175781,-10.905102678632403,-36.97350234985352,-67.31797410977585,-6.62903058993119,-52.14573822981468,-21.801266469892354,32.05436597900392,5.750935828380637,-16.090562461951553,15.172235879961168,5,22.255004882812514,30.180000305175795,46.685005187988295,45.48500061035158,-22.86999511718747,1,0.06578833695291064,1.0656647446293916,119.37000274658205,1.6223950313619522,135.83999633789062,1.086857645893702,143.08999633789062,0.06578833695291064
356,2022-05-11,116.1500015258789,123.7699966430664,112.36699676513672,114.52999877929688,13661400.0,0.00017225758145245074,-2.8355152658287945,-0.23753707024524714,25.077589319578948,33.08459469120993,28.133380063329867,39.08416917095525,40.3682458579089,43.72796023314078,12.707029720988983,11.402999877929688,-11.789389780259881,-34.755498123168934,-69.07162592019824,-0.439370326139624,-51.91356202168359,-17.59743422465428,25.103488815917956,9.11281772214292,-14.021028884707716,17.15806389851465,5,21.653499603271484,29.578495025634766,46.772499084472656,45.464996337890625,-16.66000366210939,2,-0.003702111920161899,1.5331620612978722,116.12999725341795,1.0656647446293916,119.37000274658205,1.6223950313619522,135.83999633789062,-0.003702111920161899
357,2022-05-12,115.94000244140624,120.48999786376952,111.22000122070312,113.66000366210938,9264300.0,-0.0018079989816089936,-1.5893832127832745,1.4074042677441903,25.56895014274589,31.21865943951857,24.000918783332807,36.776306891493974,40.07410542920438,43.71388490726979,13.927464338770395,9.269996643066392,-12.475643940673109,-32.16999702453616,-68.36014164706013,4.020147597987815,-50.265069335798145,-14.074924713274171,19.536189185058603,14.800882129321186,-9.903158534226558,18.095072311261983,5,19.040000915527358,26.989997863769545,47.08749389648439,45.674995422363295,-13.67000579833983,3,-0.06063479930362847,-2.8355152658287945,116.1500015258789,1.5331620612978722,116.12999725341795,1.0656647446293916,119.37000274658205,-0.06063479930362847
358,2022-05-13,121.4499969482422,123.29000091552734,118.81999969482422,119.95999908447266,8595400.0,0.04752453330006268,-1.3713555442677292,0.6535081848723852,28.367298940713425,29.514503400044536,15.09990598350602,28.867495690498274,34.30187310326441,38.02043927950076,14.889519776916538,7.349998474121108,-13.479516200891794,-24.197502517700187,-60.61719302778626,12.222187992385884,-42.40734777274322,-5.987657262657152,9.174956597070306,49.50398766596207,24.498717008651397,18.209845255043035,5,13.530006408691392,21.48000335693358,41.36500167846678,40.16500091552733,-21.919998168945327,4,-0.18542607829511648,-1.5893832127832745,115.94000244140624,-2.8355152658287945,116.1500015258789,1.5331620612978722,116.12999725341795,-0.18542607829511648
359,2022-05-16,114.44000244140624,121.06999969482422,113.25,121.0,7588400.0,-0.05771918223944772,1.3343293303665982,-4.4026892374178495,27.82629031356079,28.304221029677734,17.991429255583895,33.55768634870846,41.2525853543864,44.669754266888205,16.769791760813106,8.199996948242202,-15.829396098839482,-28.642496871948268,-66.3085792733164,9.023585529419861,-47.47553807263235,-9.809455671264203,12.303960638984393,25.65738960322867,-1.8513783205907295,18.833041200684068,5,20.540000915527358,28.489997863769545,48.37499618530275,47.174995422363295,-18.72000122070311,0,-0.13605382176390723,-1.3713555442677292,121.4499969482422,-1.5893832127832745,115.94000244140624,-2.8355152658287945,116.1500015258789,-0.13605382176390723
360,2022-05-17,117.5,120.18000030517578,114.51000213623048,119.97000122070312,6962900.0,0.026738880577711344,2.923874994060149,0.37652471645623714,30.552134427737286,27.454228350408275,11.86841872747712,27.777574692349816,38.52580403045425,41.20524865146422,18.67106659899212,5.7399978637695455,-17.68733246599936,-22.95149955749511,-60.011849412223,14.108850297232777,-41.48167448485907,-4.421324630131167,6.139170708453122,50.03984916286362,19.323802839847076,18.530174927363948,5,15.050003051757812,25.43000030517578,44.75749969482422,44.11499786376953,-13.989997863769517,1,-0.1364255215259309,1.3343293303665982,114.44000244140624,-1.3713555442677292,121.4499969482422,-1.5893832127832745,115.94000244140624,-0.1364255215259309
361,2022-05-18,108.02999877929688,117.04000091552734,107.62000274658205,116.11000061035156,9718700.0,-0.08059575506981387,-1.1168549728256247,3.271254185354041,21.665745007783272,26.263717555811645,15.41066588805053,34.568474976039,47.886061477316446,50.17931386590044,20.60625490986043,9.879997253417955,-20.127045901469643,-29.59550056457519,-67.52804615702388,8.3370450278735,-48.56177336079952,-10.629227768350844,13.125338031606248,2.616439570027245,-20.621034066912436,18.96627279622434,5,17.335002899169922,33.10000228881836,53.74250030517578,53.584999084472656,-6.529998779296875,2,-0.13672125159643111,2.923874994060149,117.5,1.3343293303665982,114.44000244140624,-1.3713555442677292,121.4499969482422,-0.13672125159643111
362,2022-05-19,114.16999816894531,116.3499984741211,107.4499969482422,108.18000030517578,8926600.0,0.05683605904867539,-1.3892606865222017,-0.7413362012800006,28.51639068955096,25.9365601129717,5.293635373245024,26.333710671039228,41.506172848024846,43.5681396595524,22.66883975708026,8.900001525878892,-21.617104305917564,-21.26850090026855,-59.320295484792894,16.783293684255796,-40.294398192530736,-2.2426036080063767,6.010002136230469,42.424239505129805,18.200537194547742,19.025897292262176,5,5.49749755859375,26.875,47.56999969482422,47.44499969482422,-16.639999389648438,3,-0.12858019217494232,-1.1168549728256247,108.02999877929688,2.923874994060149,117.5,1.3343293303665982,114.44000244140624,-0.12858019217494232
363,2022-05-20,112.5500030517578,116.25,108.5,115.45999908447266,6961900.0,-0.014189324193474184,2.4521174553493297,-0.48580919374211345,28.147741590796812,26.54901874961625,3.6459265028022827,25.849887729568152,42.74999772258947,44.734211366499565,24.633465179947102,7.75,-24.230253353393124,-20.71149635314943,-58.77051685517212,17.347524148873262,-39.74100660416077,-1.681986102138083,5.083996582031261,37.44497118251653,13.950797792571741,19.02951025101135,5,3.0599937438964986,28.494995117187514,50.324993133544936,49.06499481201173,-18.620002746582017,4,-0.09133723793826976,-1.3892606865222017,114.16999816894531,-1.1168549728256247,108.02999877929688,2.923874994060149,117.5,-0.09133723793826976
364,2022-05-23,113.27999877929688,115.1500015258789,110.93000030517578,113.54499816894531,6000800.0,0.006485968083034033,1.4287734150646796,0.09106520650518152,31.341169053441362,27.451478831767638,2.1916969244483937,22.73259702073159,41.85926322362249,43.58617429396884,26.41313569831763,4.220001220703125,-25.393667537634173,-17.726000595092785,-54.84996418647668,19.397962996291113,-36.28798239078475,0.8359812005991643,3.0699996948242188,45.79733145065731,20.44750298187735,18.561981795691953,5,2.329998016357422,26.75,49.59499740600586,48.334999084472656,-24.199996948242188,0,-0.12138065102550966,2.4521174553493297,112.5500030517578,-1.3892606865222017,114.16999816894531,-1.1168549728256247,108.02999877929688,-0.12138065102550966
365,2022-05-24,106.23999786376952,111.41999816894531,103.74099731445312,111.27999877929688,6415800.0,-0.06214690140704693,1.8868425921012817,19.01891518396965,19.11946044333348,26.789464512184807,8.583963655442616,27.49644610350451,48.86746563316264,50.14155664350632,28.436622373349472,9.53900146484375,-26.24769171772219,-22.426001739501956,-59.60194800936283,14.749944530358917,-41.01397487443241,-3.8380286045715195,10.010002136230483,18.790885575176,-1.1880179345470445,18.587973134930436,5,7.275501251220717,31.935501098632827,56.63499832153322,55.375000000000014,-14.829994201660142,1,-0.09902105473078116,1.4287734150646796,113.27999877929688,2.4521174553493297,112.5500030517578,-1.3892606865222017,114.16999816894531,-0.09902105473078116
366,2022-05-25,110.4000015258789,111.94000244140624,104.97000122070312,105.88999938964844,6203300.0,0.03915666176352639,-1.1952765025405245,-0.8948415311465409,27.27651772002295,26.979194242993366,3.9365138236910298,21.125057249651803,44.54765088315892,45.552769353735755,30.272958837392572,6.970001220703111,-24.55932963680698,-16.174498367309567,-52.46467250999706,20.11567577537791,-34.31958543865329,1.9705887040341707,4.75,52.81151240374009,30.26284399951917,18.145087071343738,5,3.115497589111328,27.775497436523438,51.36249542236328,51.214996337890625,-14.45999908447267,2,-0.062409413898724786,1.8868425921012817,106.23999786376952,1.4287734150646796,113.27999877929688,2.4521174553493297,112.5500030517578,-0.062409413898724786
367,2022-05-26,114.3000030517578,115.5500030517578,108.11000061035156,109.73999786376952,6883200.0,0.035326100289633455,1.1076478680396644,1.011087145914216,34.29571485594039,27.63790712246303,-0.24650925328685958,14.383718889213768,40.14945410206674,41.14347297680028,32.54679604547702,7.440002441406236,-22.632264188536823,-10.002496719360366,-43.099204558885745,23.094211120165028,-26.550850639123055,6.545857200402324,-10.559005737304673,84.41125166201088,57.89388080450629,16.548353919762697,5,-1.8945045471191264,23.03549194335939,48.032497406005874,47.31499481201173,-21.420005798339844,3,-0.11198602545934888,-1.1952765025405245,110.4000015258789,1.8868425921012817,106.23999786376952,1.4287734150646796,113.27999877929688,-0.11198602545934888
368,2022-05-27,120.5,120.6999969482422,115.7699966430664,116.0,7391500.0,0.05424319144973855,1.0122475290072996,0.9868409825176638,50.96895682437092,30.209314512553046,-7.370524122210384,5.910560354327188,33.45500634154061,34.495081469300374,34.915464079835296,6.399993896484403,-20.900785682722784,-2.166999435424799,-32.35389150719027,28.01989263634067,-17.26044547130755,12.926446600457936,-16.522822570800784,98.82070315135965,66.26492974302893,15.093446035882735,5,-8.279502868652344,12.990501403808594,43.679996490478516,41.11499786376953,-23.0,4,-0.19062241676932057,1.1076478680396644,114.3000030517578,-1.1952765025405245,110.4000015258789,1.8868425921012817,106.23999786376952,-0.19062241676932057
369,2022-05-31,120.87000274658205,122.29900360107422,117.16000366210938,120.5,9117600.0,0.003070562212299066,2.184010437224209,0.08222283257378787,54.27489771737382,32.84517710029044,-7.523710902713361,3.1909689955113123,32.28000948627782,33.81080269155966,36.64535271920643,5.138999938964844,-19.171359195764126,-0.2014968872070142,-26.853066315861085,26.450072541447057,-13.527281601534057,13.124287827120028,-16.223912536621114,92.29981479464001,54.02550848050779,13.325784714327035,5,-7.850002288818374,12.620498657226548,44.01999664306639,40.744995117187486,-23.52000427246095,1,-0.22288410547891768,1.0122475290072996,120.5,1.1076478680396644,114.3000030517578,-1.1952765025405245,110.4000015258789,-0.22288410547891768
370,2022-06-01,116.72000122070312,121.0739974975586,114.3949966430664,121.0500030517578,6879600.0,-0.03433442071296944,2.0511717715289493,-11.702620780666358,50.47842860814935,36.04658638922,-3.9068329986289427,5.3900225581113546,35.72783337980957,37.65912340932732,37.96550469718271,6.6790008544921875,-18.117630983259644,-2.9374984741210994,-27.13114147960465,21.25614453136245,-15.03431997686289,9.159323028620676,-11.01473620727539,67.8054035777008,24.774843634883048,12.09682150274178,6,-3.700000762939453,16.77050018310547,47.76250076293945,44.894996643066406,-21.62000274658203,2,-0.23680602382264038,2.184010437224209,120.87000274658205,1.0122475290072996,120.5,1.1076478680396644,114.3000030517578,-0.23680602382264038
371,2022-06-02,121.26000213623048,123.0,116.2699966430664,117.12999725341795,5166200.0,0.03889651189210297,-1.3008534479610627,-0.9538113478826333,54.16275495943586,38.896182419207214,-7.1217260236849285,-2.0029239527354434,30.37434872333374,32.74018576070556,39.84365604933534,6.730003356933594,-16.284662150686614,3.3485019683838004,-13.745873545409594,20.442877482177195,-5.198685788512904,11.895689725280505,-14.559112807543954,88.31431877036094,39.98977779843913,8.547187756896701,6,-7.8895034790039205,12.23049926757811,43.222499847412095,40.35499572753905,-24.709999084472685,3,-0.24616524780022597,2.0511717715289493,116.72000122070312,2.184010437224209,120.87000274658205,1.0122475290072996,120.5,-0.24616524780022597
372,2022-06-03,119.83000183105469,121.5,117.55999755859376,118.0709991455078,4584600.0,-0.011792844136430447,-1.8335089105434301,0.42590813702598107,48.64594171509117,41.17376021079548,-5.369032706799146,-2.5348128023683927,31.030978707317104,33.86435142592103,41.3188360270826,3.940002441406236,-14.889459784451105,3.0815013885498104,-9.321440236260571,15.484443013360192,-3.1199694238553803,9.282972200955001,-11.825183648663085,63.16098858472792,14.366598369875206,6.201470812405194,6,-6.459503173828125,13.660499572753906,43.8224983215332,41.784996032714844,-24.19000244140625,4,-0.19936576003170192,-1.3008534479610627,121.26000213623048,2.0511717715289493,116.72000122070312,2.184010437224209,120.87000274658205,-0.19936576003170192
373,2022-06-06,122.0199966430664,124.18000030517578,119.91999816894531,123.33000183105469,4160200.0,0.018275847271531642,1.830564194592512,-0.7447431426638154,56.89090477557162,44.01261973547661,-6.788303734740822,-6.127408891182128,27.862089409771244,31.252011415823375,42.02342509473881,4.349998474121094,-11.561815040494082,5.96249618530274,-3.0341160612558724,14.959108431861353,1.4641900620234338,10.460802308582046,-12.815563915266125,77.92536685015672,25.121828992096724,4.498306123279305,6,-8.059497833251953,11.470504760742188,41.125003814697266,39.595001220703125,-30.969993591308608,0,-0.23881331086157087,-1.8335089105434301,119.83000183105469,-1.3008534479610627,121.26000213623048,2.0511717715289493,116.72000122070312,-0.23881331086157087
374,2022-06-07,122.9000015258789,123.91200256347656,119.12000274658205,119.76000213623048,3331200.0,0.007211972684991075,-1.1683266072655416,-2.396936606388854,55.11170158754094,48.01175764038856,-6.884147255698053,-7.093060393684283,26.109612006150314,29.935641457156407,41.801384203443895,4.791999816894517,-9.301625330966559,6.666001129150388,-2.7337133847736226,16.065715643074398,1.9661438721883826,11.365858386112393,-12.19801204034107,86.91877056466075,32.370820722091004,4.699857256962006,6,-8.325000762939453,8.340499877929688,40.244998931884766,38.714996337890625,-28.23999786376953,1,-0.20667210098065347,1.830564194592512,122.0199966430664,-1.8335089105434301,119.83000183105469,-1.3008534479610627,121.26000213623048,-0.20667210098065347
375,2022-06-08,123.7699966430664,125.51000213623048,121.2300033569336,121.43000030517578,3775600.0,0.007078886138209839,-2.1240978348035386,0.745221908515284,67.79737691647153,52.514075328882846,-5.594311330595232,-7.759154637301762,24.345403224103876,28.686433778119834,41.1636798088565,4.279998779296889,-6.69483905289961,7.153996276855466,-2.8306914706049753,17.138684024315907,2.1616524031252453,12.146340150585687,-11.720206075564775,81.1687829141296,19.223525196252638,4.992343873730221,6,-6.959995269775391,7.4705047607421875,37.760501861572266,37.845001220703125,-26.099998474121094,2,-0.21346044183176727,-1.1683266072655416,122.9000015258789,1.830564194592512,122.0199966430664,-1.8335089105434301,119.83000183105469,-0.21346044183176727
376,2022-06-09,115.72000122070312,122.9800033569336,115.41999816894531,122.30999755859376,5315900.0,-0.06503995831540843,-1.102921452279692,-2.816242158665577,51.68003837025643,54.44566683047352,3.6762876252106764,0.27086172184539237,31.135493809268723,36.33865034836208,40.63588880520067,8.349998474121094,-4.7409599286211375,-0.8744991302490206,-10.86526185603779,9.116263595539749,-5.8698804931434125,4.120882232645371,-2.054985264954027,2.9732699088178034,-58.90319003366635,4.995381362894386,6,4.2324981689453125,15.520500183105469,42.57499694824219,44.519996643066406,-13.520004272460923,3,-0.17818875327572126,-2.1240978348035386,123.7699966430664,-1.1683266072655416,122.9000015258789,1.830564194592512,122.0199966430664,-0.17818875327572126
377,2022-06-10,108.91000366210938,115.12999725341795,108.31999969482422,111.8000030517578,6936900.0,-0.05884892401276087,-2.346430124619461,0.4385433984282713,46.453624364353324,53.94396322380489,10.774346540259486,6.8799226061859144,36.64140690680142,42.855725453626945,40.232203169388725,7.400001525878906,-1.146856151223659,-7.332996749877935,-17.89882988722445,3.2328363874685806,-12.615913318551193,-2.0500801812046774,16.599998474121108,3.4322506311225967,-58.99269630602127,5.282916568673257,6,8.004997253417969,19.900497436523438,47.46249771118164,48.16999816894531,-1.1800003051757812,4,-0.11348820305523244,-1.102921452279692,115.72000122070312,-2.1240978348035386,123.7699966430664,-1.1683266072655416,122.9000015258789,-0.11348820305523244
378,2022-06-13,98.93000030517578,105.33000183105469,98.36000061035156,102.8499984741211,9587300.0,-0.09163532293962917,-1.754942523189752,1.356401036964299,38.15420294995701,52.15277491631414,19.414521037789285,15.901560560556419,45.23475514208923,52.48355571408172,40.47400988781505,10.550003051757812,0.9746246581837568,-16.187000274658203,-28.981280158462994,-3.3927203908534125,-22.5841402165606,-9.789860332755808,26.236201782226573,2.099446271783465,-59.8499136011018,6.397139941902398,6,13.005001068115234,21.80500030517578,57.08150100708008,56.36499786376953,9.209999084472656,0,-0.033255846612538775,-2.346430124619461,108.91000366210938,-1.102921452279692,115.72000122070312,-2.1240978348035386,123.7699966430664,-0.033255846612538775
379,2022-06-14,98.87000274658205,101.3499984741211,97.20099639892578,99.54000091552734,5915300.0,-0.0006064647569863357,-1.070354704970895,0.17091798007792522,43.123721197218536,51.335585203988494,17.908953152005225,15.531597561109635,43.83657848758007,52.132848343094494,40.41045874093127,4.1490020751953125,2.1727616249224013,-15.468497848510722,-30.18640643047688,-0.7505892665445515,-22.827452139493815,-8.10954355752763,25.22395128173828,5.895672787465302,-58.97190756853978,7.358954290983085,6,12.48549652099608,15.672992706298814,53.23249435424803,56.42499542236327,5.0999984741210795,1,-0.07909375419830855,-1.754942523189752,98.93000030517578,-2.346430124619461,108.91000366210938,-1.102921452279692,115.72000122070312,-0.07909375419830855
380,2022-06-15,101.47000122070312,103.6500015258789,98.91999816894531,100.0199966430664,6260400.0,0.02629714172037856,-1.5917815778417392,-2.1641918513289307,41.41841070138973,49.91954695309448,14.436392448048764,12.29970896957255,39.65121392635115,49.15337259321524,40.20300019673184,4.779998779296861,1.5372275631892478,-12.066999435424805,-27.772748376142147,3.6387495052925374,-19.919873905783476,-4.214124965066134,21.010375349853533,16.560004924670885,-47.77405418208165,7.85287447035867,6,9.885498046875,9.885498046875,43.52750015258789,47.48999786376953,3.4799957275390767,2,-0.06711340767387608,-1.070354704970895,98.87000274658205,-1.754942523189752,98.93000030517578,-2.346430124619461,108.91000366210938,-0.06711340767387608
381,2022-06-16,93.26000213623048,97.5,92.08999633789062,96.19000244140624,9435700.0,-0.08091060397856331,-1.053127682768465,-2.020683486359192,31.327648977364404,47.99529220445817,20.40243816885132,20.391947395978676,46.33506144554836,57.07329108197398,39.74126342389916,9.3800048828125,0.34101460093003766,-19.538498687744124,-37.55373826433707,-1.5232591111511624,-28.546118476040604,-10.530878899447643,27.703611624028326,5.0781499646180865,-54.373388316763375,9.007619788296479,6,15.539997100830064,15.539997100830064,49.087497711181626,53.04999542236327,8.650001525878892,3,0.04728711056936152,-1.5917815778417392,101.47000122070312,-1.070354704970895,98.87000274658205,-1.754942523189752,98.93000030517578,0.04728711056936152
382,2022-06-17,99.48999786376952,100.61000061035156,93.52999877929688,93.52999877929688,11293100.0,0.06680244032633098,-1.3758399055798276,-2.034129168500253,31.36419478469793,45.1589910943611,12.274597610600907,13.708621410538996,38.83099978975885,50.63982714271056,39.06173391648262,7.3499984741210795,-0.24283513576895643,-12.574502944946303,-31.526337720093196,6.377331830200589,-22.05042033251975,-3.098585557372857,19.16372650269983,55.89122700666236,1.3609801334709175,9.475917387573446,6,9.31000137329103,9.31000137329103,42.276000976562514,46.238498687744155,7.8700027465820455,4,0.027238909866934113,-1.053127682768465,93.26000213623048,-1.5917815778417392,101.47000122070312,-1.070354704970895,98.87000274658205,0.027238909866934113
383,2022-06-21,102.2699966430664,104.88899993896484,101.62000274658205,102.69000244140624,6532700.0,0.027942495114971377,-2.8011736891365464,-0.07047078235868436,34.17828230844411,42.833055618905895,7.150381312358647,10.665824597392927,34.74267303006965,47.709100530170815,38.106340806345834,5.399002075195327,-1.4987839829590541,-9.280503845214838,-28.728030378351463,10.167022687921786,-19.00426711178315,0.4432594213534742,14.258629481116643,79.53744387040703,28.554414235270634,9.723763266568314,6,6.530002593994141,6.530002593994141,36.68500518798828,42.88500213623047,6.569999694824219,1,0.05338815774995287,-1.3758399055798276,99.48999786376952,-1.053127682768465,93.26000213623048,-1.5917815778417392,101.47000122070312,0.05338815774995287
384,2022-06-22,99.52999877929688,102.5,98.72000122070312,99.0,8986000.0,-0.026791805551069192,-5.935800879133186,-1.261884434433568,35.018294860975274,39.19093539051741,6.958483018232357,12.988833984888402,36.22352624256115,50.340464784570855,37.17806070942103,3.779998779296875,-2.4136698061352178,-11.33300170898437,-31.48258987882869,8.816586460859952,-21.40779579390653,-1.2582076240622087,15.043536961982781,58.129544090305686,8.891314418191513,10.074794084922159,6,8.005001068115234,9.270000457763672,39.42500305175781,45.625,11.450004577636719,2,0.0865065881236855,-2.8011736891365464,102.2699966430664,-1.3758399055798276,99.48999786376952,-1.053127682768465,93.26000213623048,0.0865065881236855
385,2022-06-23,95.72000122070312,100.8000030517578,93.0199966430664,100.0,12340800.0,-0.038279891543475664,1.6462584857481033,-8.075487994472274,27.454085883256994,36.499162891961916,7.119887452061789,16.833344112419837,38.778615329340795,53.948954135825886,35.92096506811898,7.780006408691392,-4.314824024185654,-14.616999435424802,-35.79759034364318,6.563591472793561,-25.207294889533983,-4.02670398131562,17.054851368305407,28.36162091952091,-15.2755396610046,10.590295454109183,6,7.889995574951172,13.079998016357422,43.23500061035156,49.43499755859375,15.479995727539077,3,0.08618888314656248,-5.935800879133186,99.52999877929688,-2.8011736891365464,102.2699966430664,-1.3758399055798276,99.48999786376952,0.08618888314656248
386,2022-06-24,103.51000213623048,104.18000030517578,96.33000183105469,97.5199966430664,28797400.0,0.08138320952969713,1.1418817225565647,-1.399534392892543,37.047614584162126,35.4540506941629,-2.887941380633208,8.960083636597489,29.802866228302705,45.82186572017211,34.50505742045694,8.459999084472656,-6.155520583296834,-6.4824985504150305,-27.88177612505247,14.916779024222407,-17.18213733773375,4.217140236903688,7.610061952688611,88.38151975902728,45.26363080343363,10.69963878731872,6,-4.800003051757827,5.289997100830064,34.229999542236314,41.64499664306639,12.829994201660142,4,0.013911648944963995,1.6462584857481033,95.72000122070312,-5.935800879133186,99.52999877929688,-2.8011736891365464,102.2699966430664,0.013911648944963995
387,2022-06-27,101.5,104.16999816894531,99.33000183105469,103.95999908447266,7352100.0,-0.019418433916995825,2.3611117733855735,-0.4106839446608288,33.66762040194361,34.95554152216141,-2.2792766774336712,10.500331023478353,30.200842848861953,47.43224766183522,33.66407912405749,4.839996337890625,-8.974746204603179,-7.8525005340576115,-29.473830746720438,13.768829678605215,-18.663165640389025,2.9581645722738017,8.097658668836814,71.44663410670736,31.379546022861987,10.810665106331413,6,-3.0105018615722656,7.299999237060547,31.747501373291016,41.85499954223633,13.519996643066406,0,0.004039444946890347,1.1418817225565647,103.51000213623048,1.6462584857481033,95.72000122070312,-5.935800879133186,99.52999877929688,0.004039444946890347
388,2022-06-28,97.52999877929688,105.4499969482422,97.08999633789062,103.33999633789062,7744100.0,-0.03911331251924266,-1.4992518862502209,2.3617885044210185,30.754050867043716,33.58113370769754,1.6441498394270866,13.345473113125564,32.51652422321405,51.058196258477324,33.70122781170538,8.360000610351577,-10.623746546560568,-10.674001693725586,-32.24231605763964,10.89431267018847,-21.458158875682614,0.11015548823144172,10.667046903064247,36.28320213598486,2.054030804947736,10.784157181957028,6,1.2399978637695312,11.270000457763672,32.82624816894531,45.73999786376953,21.69000244140625,1,0.1007895207022329,2.3611117733855735,101.5,1.1418817225565647,103.51000213623048,1.6462584857481033,95.72000122070312,0.1007895207022329
389,2022-06-29,93.93000030517578,97.0,92.0500030517578,96.83000183105469,6522600.0,-0.03691170428769941,2.0555556863751727,0.49913988717420765,28.26340090565735,32.11946595261616,4.9949938526226845,15.624802546231336,34.54616187583866,54.324683253886064,34.12845138252624,5.479995727539077,-11.675005582731643,-12.927000045776367,-34.529602993221886,8.675602901669151,-23.728301519499126,-2.125698572053608,12.978481429627706,14.02983663978545,-13.672649700187929,10.80130147372276,6,4.819999694824219,14.85000228881836,34.39749717712402,49.339996337890625,23.18000030517578,2,0.15873518560920585,-1.4992518862502209,97.52999877929688,2.3611117733855735,101.5,1.1418817225565647,103.51000213623048,0.15873518560920585
390,2022-06-30,89.08000183105469,92.91000366210938,86.70999908447266,92.48999786376952,9007800.0,-0.051634179265022784,1.9176439753921053,1.1758600822395633,29.645473252228243,31.932557538712143,8.831355492112351,19.286751104684782,37.59586292422631,58.713938805450255,34.47616273326,7.220001220703125,-11.501168683514507,-16.39499855041504,-38.86012272056115,6.070125619731073,-27.627560635488095,-5.162436465341983,16.369995117187514,12.64676102852717,-17.43265065366638,11.232562085073054,6,6.999996185302734,17.029998779296875,38.7399959564209,54.18999481201172,26.73999786376953,3,0.24584644225101737,2.0555556863751727,93.93000030517578,-1.4992518862502209,97.52999877929688,2.3611117733855735,101.5,0.24584644225101737
391,2022-07-01,91.41000366210938,91.45999908447266,87.43000030517578,89.08999633789062,5995400.0,0.02615628404985526,2.3305800235817826,-0.6803548455661113,35.64632344732537,32.40834961233742,6.941284385370892,15.395116471605107,33.635085224024806,55.89454244871621,35.15957802949894,4.029998779296875,-11.72171093043093,-12.572496795654303,-34.58371547005305,9.438721878744445,-23.578106132853677,-1.5668874584549286,11.791193542480485,25.08006997547925,-8.024271128885697,11.00560933719937,7,4.669994354248047,14.699996948242188,34.435495376586914,50.0054931640625,23.02999877929686,4,0.21649701885239114,1.9176439753921053,89.08000183105469,2.0555556863751727,93.93000030517578,-1.4992518862502209,97.52999877929688,0.21649701885239114
392,2022-07-05,95.94000244140624,96.01000213623048,86.75,88.87999725341797,7648500.0,0.049556925914166605,1.5722211802453847,3.043096077451258,47.30679285659799,33.86707300657674,2.0727318921214106,9.469054670508541,27.70738626787903,50.82706548500734,35.60663809153105,9.260002136230483,-11.966044049157205,-6.84799804687502,-27.805836283139172,14.109840189389132,-17.32691716500709,3.630921071257049,5.282250988769562,49.252958426308844,11.7216340065089,10.478919118132074,7,0.13999557495118609,10.169998168945327,29.905496597290053,45.47549438476564,22.790000915527358,1,0.21263282653076176,2.3305800235817826,91.41000366210938,1.9176439753921053,89.08000183105469,2.0555556863751727,93.93000030517578,0.21263282653076176
393,2022-07-06,92.87999725341795,96.16999816894531,91.8000030517578,95.29000091552734,5703000.0,-0.03189498759766163,1.095921839837539,-0.34136004123760627,44.88121171121948,34.962952656603875,4.090892133677258,10.78708976839799,29.36398945405125,53.210260883580744,36.52306867988037,4.369995117187514,-10.908898235539723,-8.451003265380876,-27.76660397179471,10.864597441032956,-18.1088036185878,1.2067970878260468,6.600785655273469,59.961104178668556,17.666837506968413,9.657800353206916,7,3.2000007629394673,13.230003356933608,31.990499496459975,48.53549957275392,28.620002746582045,2,0.23837209350082866,1.5722211802453847,95.94000244140624,2.3305800235817826,91.41000366210938,1.9176439753921053,89.08000183105469,0.23837209350082866
394,2022-07-07,97.5,97.5500030517578,92.16000366210938,93.66000366210938,7480500.0,0.04974163310940494,1.7360386039378621,-1.5933570551214908,46.72063332168695,37.10368014976275,-0.9469278605419618,4.391783809119445,23.291187115174353,47.89480186084435,37.32328815495921,5.389999389648423,-10.17010950280519,-2.561000442504877,-19.036729336158317,13.914728451148562,-10.798864889331597,5.676864004321843,0.4482888497851718,99.5387174035295,51.75899989333152,8.237864446826721,7,-1.4200019836425781,8.610000610351562,25.355499267578125,43.915496826171875,27.010002136230483,3,0.22276924328926273,1.095921839837539,92.87999725341795,1.5722211802453847,95.94000244140624,2.3305800235817826,91.41000366210938,0.22276924328926273
395,2022-07-08,97.3499984741211,98.12000274658205,93.24199676513672,96.2300033569336,5669500.0,-0.0015384771885016413,2.66766862085974,0.291665673254973,53.89746163782899,38.97588537794796,-0.6050202130686273,2.5939738130978753,22.1291655121299,47.42795636637965,38.41004316022034,4.878005981445327,-9.793934108612817,-1.3900020599365206,-13.527096292200127,10.747092172327086,-7.458549176068317,4.678545056195276,-10.639999389648438,93.22775649555209,38.392295052808834,6.068547116131803,7,-1.2700004577636719,8.760002136230469,25.90525245666504,44.06549835205078,28.69000244140625,4,0.20297896708733232,1.7360386039378621,97.5,1.095921839837539,92.87999725341795,1.5722211802453847,95.94000244140624,0.20297896708733232
396,2022-07-11,95.0999984741211,97.08999633789062,93.2699966430664,96.0,6041400.0,-0.02311248110186792,1.4805239521328903,-0.8035762942779292,45.47329460473323,40.287626956035695,0.3649428701547919,3.393979353800958,23.04005874928842,48.99178609955277,38.95392703241038,4.0800018310546875,-9.367024107719075,-2.609001922607419,-11.824412173382413,6.606408328167575,-7.216707047994916,1.998703202780078,-8.161799316406245,73.43884307003532,17.962925666577675,4.607705125387498,7,0.9799995422363281,11.010002136230469,28.15525245666504,46.31549835205078,29.080001831054688,0,0.21787593641593506,2.66766862085974,97.3499984741211,1.7360386039378621,97.5,1.095921839837539,92.87999725341795,0.21787593641593506
397,2022-07-12,96.5500030517578,97.68599700927734,93.31999969482422,95.3000030517578,4170200.0,0.015247156686666763,1.4792801223479872,-1.3888865341414827,43.93554683866341,41.75223761954899,-2.079769979388132,1.0229645604179467,19.9980800058279,46.69085874822541,38.860144703616314,4.365997314453125,-8.077964892590543,-0.5409973144531364,-8.103095378491076,7.021100749584804,-4.322046346472106,3.2400517175658337,-9.3881678222656,75.15823147728953,21.78715040155229,3.7810490320189682,7,-4.1350021362304545,9.559997558593764,26.88049697875978,44.86549377441408,25.319999694824247,1,0.18529258233226664,1.4805239521328903,95.0999984741211,2.66766862085974,97.3499984741211,1.7360386039378621,97.5,0.18529258233226664
398,2022-07-13,95.63999938964844,96.58899688720705,91.61000061035156,93.75,6967800.0,-0.009425205938331627,1.628829808660612,1.51199951171875,45.70924561760203,43.69066480976507,-1.638346252571239,1.7643089136091987,19.483225706824072,46.63110523326765,38.109920350878944,4.978996276855483,-7.960669579318619,-1.2865009307861328,-8.823254128498945,6.25025226692668,-5.054877529642539,2.4818756680702734,-8.259000809814438,61.90472283977443,8.75817496553531,3.768376598856406,7,-3.2249984741210938,10.470001220703125,27.79050064086914,45.77549743652344,25.62999725341797,2,0.24142622453617757,1.4792801223479872,96.5500030517578,1.4805239521328903,95.0999984741211,2.66766862085974,97.3499984741211,0.24142622453617757
399,2022-07-14,91.0500030517578,94.58000183105469,90.16999816894531,94.27999877929688,8334600.0,-0.0479924337848483,1.302872874029394,-1.7089930003310183,44.93602628309791,45.38961514652837,2.793976868774152,6.04852279571152,22.579513002466854,50.2633486478252,37.2975095370724,5.470001220703125,-7.58760345385528,-5.485497283935558,-13.399654888904038,2.428660321032922,-9.442576086419805,-1.528418481451311,-3.454224388588841,11.069237435257948,-43.3447578749102,3.9570788024842423,7,1.3849983215332173,15.059997558593764,32.675497055053725,50.36549377441408,23.709999084472685,3,0.33443158624533775,1.628829808660612,95.63999938964844,1.4792801223479872,96.5500030517578,1.4805239521328903,95.0999984741211,0.33443158624533775
400,2022-07-15,94.66000366210938,95.6500015258789,90.66000366210938,92.5500030517578,7497200.0,0.039648550130189975,1.4400989397184023,-0.653251827041635,39.44670261257081,45.811879498222304,0.0656416588353892,2.0049712397759123,17.737765814486096,45.84577818353512,36.76465900493685,4.989997863769531,-6.5400942507544215,-1.534996795654294,-9.135001861904541,6.065008270595953,-5.334999328779418,2.2650057374708297,-6.853740517272158,59.73930529459355,9.22449958687666,3.800002533125125,7,-2.2250022888183594,11.449996948242188,28.24774742126465,46.7554931640625,16.729995727539062,4,0.3153390800688243,1.302872874029394,91.0500030517578,1.628829808660612,95.63999938964844,1.4792801223479872,96.5500030517578,0.3153390800688243
401,2022-07-18,97.66999816894531,101.87999725341795,95.9800033569336,96.77999877929688,7171500.0,0.0317979546840097,-3.738969506814382,0.4218005365885379,45.539248633622435,45.61548569566947,-2.193678391687854,-0.6932403033185324,13.145185461266365,42.19176065681293,35.32524630879514,7.2199935913085795,-4.824965559205808,1.2544979095459041,-6.242159108696882,8.75115492778869,-2.493830599575489,5.002826418667297,-9.657460232073205,64.0478273815148,15.512346802573774,3.748328509121392,7,-1.6450004577636719,7.1750030517578125,26.355253219604492,43.74549865722656,13.930000305175781,0,0.2904679356859292,1.4400989397184023,94.66000366210938,1.302872874029394,91.0500030517578,1.628829808660612,95.63999938964844,0.2904679356859292
402,2022-07-19,102.1999969482422,102.70999908447266,98.76000213623048,99.6999969482422,5603800.0,0.04638065797299484,1.244313723790254,2.808990690417817,55.36904757310202,46.780800791434196,-6.417145389582615,-5.280538931621265,7.474604594466911,37.28024318613457,34.28150476296725,5.040000915527344,-2.7259528938449904,5.6489967346191605,-2.172566271188174,13.470559740426495,1.7382152317154862,9.559778237522835,-13.632760638708262,95.9329976156624,43.95376559048333,3.9107815029036694,7,-5.759998321533217,-1.2799987792968892,23.396503448486314,39.21549987792967,12.310005187988281,1,0.2150685324194781,-3.738969506814382,97.66999816894531,1.4400989397184023,94.66000366210938,1.302872874029394,91.0500030517578,0.2150685324194781
403,2022-07-20,107.7300033569336,108.91999816894531,102.75,103.11000061035156,6834100.0,0.05410965336419715,-1.310859020609351,1.8480010986328126,65.19154444297374,48.83312424935495,-10.749588786982358,-10.941498372863407,1.07848385202648,31.26575156845513,33.50857359272963,6.720001220703111,-1.1016599966075376,10.906002807617185,1.94570870109537,19.866296914139,6.425855754356277,15.386149860878092,-18.314201280903333,93.65336100260416,35.35056763544724,4.480147053260907,7,-8.185005187988281,-9.91500473022461,15.132747650146484,33.68549346923828,9.299995422363281,2,0.13125405132309775,1.244313723790254,102.1999969482422,-3.738969506814382,97.66999816894531,1.4400989397184023,94.66000366210938,0.13125405132309775
404,2022-07-21,108.13999938964844,108.5,104.41000366210938,106.9800033569336,4284900.0,0.0038057738785770567,3.3510662906073088,0.25108124309515434,73.25523724841436,50.983988206086664,-10.607021183546152,-11.25018436214144,0.3202386278578473,30.41935167636376,32.46825745652052,4.089996337890625,-0.6169917582149651,10.88549880981445,0.6422937956935044,21.128703823935396,5.763896302753977,16.007101316874923,-17.163861626184968,95.72837341761046,30.342953679465538,5.121602507060471,7,-8.595001220703125,-10.325000762939453,8.195001602172852,30.584999084472656,4.680000305175781,3,0.12141665736568164,-1.310859020609351,107.7300033569336,1.244313723790254,102.1999969482422,-3.738969506814382,97.66999816894531,0.12141665736568164
405,2022-07-22,103.97000122070312,110.0999984741211,102.93000030517578,108.30999755859376,4243900.0,-0.03856110775366328,-1.2336449264511897,-3.7413889491788628,64.66603854536228,53.116515310601,-6.0337338517887815,-6.777934784833548,4.1908027598201585,34.1817487810539,30.922568765650517,7.1699981689453125,0.24886799855602248,6.3030006408691435,-4.336801179016291,16.942802460754578,0.9830997309264262,11.62290155081186,-11.558354624801112,56.5864067052243,-13.323282742391022,5.319900909942717,7,-3.835002899169922,-5.56500244140625,8.979246139526367,34.17549514770508,9.569999694824219,4,0.10377994410736613,3.3510662906073088,108.13999938964844,-1.310859020609351,107.7300033569336,1.244313723790254,102.1999969482422,0.10377994410736613
406,2022-07-25,104.9499969482422,105.26000213623048,101.47899627685548,103.77999877929688,3142900.0,0.009425754698788369,3.224567385559561,-0.26958505903117397,61.471853229660134,55.06499379848953,-6.112349613848892,-8.057637597100353,2.9159420539286742,32.80337697690594,29.85322658515528,3.781005859375,0.7279829299595946,7.210996627807631,-3.6131796048752705,18.035172860490533,1.7989085114661805,12.623084744149082,-10.769515164518282,54.58550979711462,-17.196153390908584,5.41208811634145,7,-4.814998626708999,-6.544998168945327,6.405502319335923,33.195499420166,7.6100006103515625,0,0.0613625786438301,-1.2336449264511897,103.97000122070312,3.3510662906073088,108.13999938964844,-1.310859020609351,107.7300033569336,0.0613625786438301
407,2022-07-26,101.91000366210938,103.62999725341795,101.0999984741211,102.37999725341795,4191000.0,-0.028966111238974634,-1.421046867756182,-0.4017045528645969,61.503195113298965,56.81987707578918,-2.494395172794043,-5.2547676044193565,5.626435830942256,35.319166503273834,28.747611245254166,3.849998474121108,0.6733679170932447,4.150503158569336,-6.70517207741247,15.006178394551142,-1.2773344594215672,9.578340776560239,-6.137570209345739,9.000057644314236,-61.62161734985571,5.427837617990906,7,-1.7750053405761719,-3.5050048828125,6.889995574951172,33.67999267578125,11.20999908447267,1,0.09508384323230579,3.224567385559561,104.9499969482422,-1.2336449264511897,103.97000122070312,3.3510662906073088,108.13999938964844,0.09508384323230579
408,2022-07-27,107.36000061035156,107.98500061035156,104.05999755859376,105.79000091552734,5362700.0,0.05347852764594219,1.783690408876061,-3.340470431634924,62.30040408393554,58.74925238699337,-6.824775887204737,-10.467226064713515,-0.27415551997968635,29.46458353160989,27.50044540493833,6.0749969482421875,1.4902451686605929,9.109000015258786,-2.5623999133818955,20.780399943899468,3.2733000509384453,14.944699979579127,-10.15481065545218,69.55557929144966,2.4846545819153505,5.835699964320343,7,-6.979999542236328,-8.955001831054688,1.4399986267089844,28.229995727539062,6.040000915527344,2,0.06659837448985195,-1.421046867756182,101.91000366210938,3.224567385559561,104.9499969482422,-1.2336449264511897,103.97000122070312,0.06659837448985195
409,2022-07-28,108.83999633789062,110.05999755859376,104.68000030517578,108.16999816894531,4471900.0,0.013785355058915316,2.4598046286619635,0.42675050903135825,63.87346437867018,61.46333702767107,-6.164101420036317,-11.355111692376909,-1.9708506011965028,27.728045201110746,25.915224515908353,5.379997253417983,2.3970654409126553,9.843495941162104,-2.5482914550685223,22.23528333739273,3.6476022430467907,16.039389639277417,-10.34532553106908,85.99997626410591,21.319097798143886,6.19589369811531,7,-5.799995422363281,-10.43499755859375,-0.039997100830078125,24.525001525878906,4.8000030517578125,3,0.0752480955252941,1.783690408876061,107.36000061035156,-1.421046867756182,101.91000366210938,3.224567385559561,104.9499969482422,0.0752480955252941
410,2022-07-29,110.9800033569336,111.16000366210938,107.11000061035156,108.19499969482422,4637800.0,0.01966195416250649,1.5755151350485903,4.156733243754128,69.22519319184403,64.09510864525124,-6.420889336707063,-12.406383817355618,-4.405805736486101,25.518730176402386,23.93684142181246,4.0500030517578125,3.4017280312679645,10.88850288391113,-1.682807575779222,23.459813343601482,4.602847654065954,17.174158113756306,-11.32479978338209,98.21073347565762,33.206831856544085,6.285655229845176,7,-6.020000457763672,-12.045001983642578,-2.8125038146972656,22.384994506835938,2.719993591308608,4,0.016579530385963714,2.4598046286619635,108.83999633789062,1.783690408876061,107.36000061035156,-1.421046867756182,101.91000366210938,0.016579530385963714
411,2022-08-01,111.1999969482422,113.95999908447266,107.4800033569336,110.0,6019500.0,0.001982281353885673,-1.0769249579404514,0.43087805038407684,68.28051207413789,65.52971581203302,-5.050984987772679,-11.665856917013016,-4.618979138348507,25.06171031889521,21.994034163395526,6.4799957275390625,4.935735615246557,10.118996810913103,-2.6883028103756033,22.92629643220181,3.71534700026875,16.522646621557456,-10.16421736406376,78.53808705103162,14.206497139883737,6.4036498106443505,8,-3.6699981689453267,-10.864997863769545,-4.99499893188478,22.16500091552733,4.870002746582017,0,0.021043201722157345,1.5755151350485903,110.9800033569336,2.4598046286619635,108.83999633789062,1.783690408876061,107.36000061035156,0.021043201722157345
412,2022-08-02,116.33999633789062,117.77999877929688,111.0999984741211,111.66999816894531,15208200.0,0.0462230173624989,-1.299484720194136,3.891675037829131,73.36344219205898,66.43770445082026,-8.911424693443877,-16.020560868225033,-9.890231294905334,19.61349030912237,20.908158990993734,6.680000305175781,6.747399284348305,14.238996505737305,-0.01233404887841516,28.490327060353025,7.113331228429445,21.364661783045165,-13.494826023670996,89.50435631716034,23.838604153902523,7.12566527730786,8,-6.899997711181641,-14.09499740600586,-12.584997177124023,17.025001525878906,2.2400054931640625,1,-0.03249096525943207,-1.0769249579404514,111.1999969482422,1.5755151350485903,110.9800033569336,2.4598046286619635,108.83999633789062,-0.03249096525943207
413,2022-08-03,115.0199966430664,115.56999969482422,107.6500015258789,108.2249984741211,23354900.0,-0.011346052401364104,1.0063315726304438,1.455032298327414,79.21034325601477,67.09938289610919,-7.206424051496015,-13.657046473396932,-8.667303751726593,20.55873909662941,19.55635727353894,8.689994812011719,8.144195607361226,11.81199684143067,-2.856922098645896,26.480915781507235,4.477537371392387,19.146456311468953,-9.785253774434423,78.93127894875084,6.096733161802945,7.334459470038286,8,-5.579998016357422,-12.77499771118164,-11.375247955322266,18.345001220703125,8.460006713867188,2,-0.0165188137014165,-1.299484720194136,116.33999633789062,-1.0769249579404514,111.1999969482422,1.5755151350485903,110.9800033569336,-0.0165188137014165
414,2022-08-04,119.22000122070312,119.23999786376952,114.25499725341795,114.30999755859376,9180300.0,0.03651542949240638,1.0141429025009132,0.7225908734676625,79.5050569968474,68.74816272405198,-10.805789565199419,-17.018983119885434,-12.941111023015338,16.11094315713865,18.540594922053412,4.9850006103515625,8.893169004537341,14.926001358032224,-1.1154359295377105,30.967438645602158,6.905282714247264,22.946720001817184,-11.978017406364756,99.83514717564542,24.29720119327088,8.020718643784964,8,-9.050003051757812,-16.24500274658203,-15.435003280639648,14.144996643066406,5.569999694824219,3,-0.04881730947184015,1.0063315726304438,115.0199966430664,-1.299484720194136,116.33999633789062,-1.0769249579404514,111.1999969482422,-0.04881730947184015
415,2022-08-05,117.11000061035156,118.87000274658205,114.81999969482422,115.5199966430664,6495000.0,-0.01769837769457383,-1.7090340771360502,0.32382948704402453,73.87034521523255,70.12577294467114,-7.415705876041855,-14.074306548164131,-10.703998155371579,18.064389085946743,17.57094398886889,4.400001525878906,8.668881267166313,11.828000640869135,-4.834686697528085,28.490687979266355,3.496656971670518,20.159344310067752,-9.459999084472656,81.88776999700283,4.694136000829502,8.331343669198612,8,-6.94000244140625,-14.135002136230469,-13.344999313354492,16.235000610351562,4.430000305175781,4,-0.02963027241583338,1.0141429025009132,119.22000122070312,1.0063315726304438,115.0199966430664,-1.299484720194136,116.33999633789062,-0.02963027241583338
416,2022-08-08,115.81999969482422,119.63999938964844,115.43000030517578,118.15499877929688,5382900.0,-0.01101529253525868,-1.7030510251317081,-1.4685492190686404,68.16969993549208,70.8664957026926,-4.941270029922379,-11.755115201547653,-9.433363996341683,19.10172374168158,16.585015788218822,4.209999084472656,8.065730005206888,9.501999664306638,-7.07144021992471,26.075439548537986,1.2152797221909708,17.788719606422305,-6.083798828124998,68.14011363282053,-6.40704423004145,8.286719942115672,8,-3.970001220703125,-12.625,-14.725000381469727,13.84000015258789,10.98000335693358,0,-0.01830428900162362,-1.7090340771360502,117.11000061035156,1.0141429025009132,119.22000122070312,1.0063315726304438,115.0199966430664,-0.01830428900162362
417,2022-08-09,114.44000244140624,115.66999816894531,112.8000030517578,115.0,4201200.0,-0.011915016897376618,2.0210571965499113,0.23982774225379874,60.066011586706736,70.61822986966718,-1.78465249798694,-9.450664526211611,-8.214896430117832,20.030052597175583,15.471796177938607,3.0199966430664205,8.171633955640218,7.22750244140623,-9.05471501303056,23.50971989584302,-0.9136062858121647,15.368611168624625,-2.7230418701171715,56.63054316335485,-14.859527398471919,8.141108727218398,8,-2.2800025939941264,-11.245002746582017,-13.345003128051744,15.219997406005874,10.599998474121108,1,0.0142432472793117,-1.7030510251317081,115.81999969482422,-1.7090340771360502,117.11000061035156,1.0141429025009132,119.22000122070312,0.0142432472793117
418,2022-08-10,118.7300033569336,120.33999633789062,116.3000030517578,119.33000183105469,5529000.0,0.03748689989519938,2.0839790685687936,1.0714305177111445,64.23005720305576,70.65785129459891,-4.7966236632512675,-12.566412186095107,-12.819782252051965,15.280003086552654,14.340580844114731,5.899993896484389,8.594025468825336,10.363003158569342,-5.737654388639726,26.46366070577841,2.312674384964808,18.413331932173875,-5.9300003051757955,78.64728893170172,9.800890794669144,8.05032877360453,8,-5.0050048828125,-13.475006103515625,-17.6350040435791,10.929996490478516,0.01999664306640625,2,-0.001263383488905978,2.0210571965499113,114.44000244140624,-1.7030510251317081,115.81999969482422,-1.7090340771360502,117.11000061035156,-0.001263383488905978
419,2022-08-11,121.5,127.08999633789062,120.95999908447266,121.3000030517578,8110100.0,0.023330216160603268,-12.931734637258982,-0.33332909477006045,74.47641363312327,71.24132023251882,-6.237929108822186,-13.637401963273788,-15.890896562515579,11.910505232839455,13.267955963659633,8.359992980957031,9.4124765651177,11.610499954223627,-3.310945240396009,26.531945148843263,4.149777356913816,19.071222551533438,-8.699996948242202,60.88174272751253,-9.122387957755194,7.4607225973098155,8,-4.215000152587891,-12.870002746582031,-20.405000686645508,7.319995880126953,-2.720001220703125,3,0.016296323925379275,2.0839790685687936,118.7300033569336,2.0210571965499113,114.44000244140624,-1.7030510251317081,115.81999969482422,0.016296323925379275
420,2022-08-12,124.51000213623048,125.0,121.12000274658205,122.8000030517578,5012500.0,0.024773680133584275,1.8847618858538167,8.550125886930182,75.845680529493,72.08189450533605,-7.964411195192881,-15.069053899879734,-19.039460850586295,8.395447771476697,12.363762153335001,3.8799972534179545,9.95453044642234,13.128002166748061,-1.3441536951878135,27.600158028683936,5.891924235780124,20.364080097716,-8.852000427246125,81.94544846872813,9.578249440519585,7.236077930967936,8,-7.140003204345717,-15.880004882812514,-23.41500282287599,0.4650001525878764,-7.800003051757827,4,0.002248805513556329,-12.931734637258982,121.5,2.0839790685687936,118.7300033569336,2.0210571965499113,114.44000244140624,0.002248805513556329
421,2022-08-15,126.04000091552734,126.43499755859376,123.1999969482422,123.5500030517578,4884700.0,0.012288159610043481,-1.0282071457783932,1.4561398812312174,83.20947027885197,73.17589762609083,-8.010355308238388,-15.14095130345352,-20.839460104945545,6.290075553570659,12.673220639411193,3.2350006103515625,10.413641644612284,13.239500808715817,-1.1348242423646013,27.613825859796236,6.052338283175615,20.42666333425602,-8.09560028076173,92.65223292034568,11.762675598814283,7.187162525540208,8,-8.670001983642578,-17.410003662109375,-24.94500160217285,-1.0649986267089844,-12.02999877929686,0,-0.0357029511846475,1.8847618858538167,124.51000213623048,-12.931734637258982,121.5,2.0839790685687936,118.7300033569336,-0.0357029511846475
422,2022-08-16,124.18000030517578,125.41999816894531,122.62000274658205,124.2300033569336,4370700.0,-0.014757224665510327,1.304529927410633,-0.020081564119141103,75.68723395281191,72.78444103684606,-5.499643821441694,-12.174000543933744,-19.230539927147277,7.594450687309518,13.102178014282496,3.4199981689452983,10.471528368264657,10.280500030517572,-4.042224852638611,24.603224913673756,3.1191375889394806,17.441862472095664,-4.406480529785171,73.03060386094275,-8.908756683818524,7.161362441578094,8,-4.2350006103515625,-15.550003051757812,-23.08500099182129,0.7950019836425781,-20.459999084472656,1,0.021098427606243364,-1.0282071457783932,126.04000091552734,1.8847618858538167,124.51000213623048,-12.931734637258982,121.5,0.021098427606243364
423,2022-08-17,121.87000274658205,123.2699966430664,120.63999938964844,121.62999725341795,4336200.0,-0.0186020096063525,-1.3693655921369166,-4.799816905707007,69.40721853908799,71.6624589859839,-2.364433987084354,-9.22323439755472,-17.274242789128365,9.22324857385864,14.424937699457269,3.5400009155273438,10.594665988405666,7.263502502441426,-7.172464033471087,21.699469038353953,0.04551923448516959,14.481485770397683,5.2199935913085795,19.069828510055647,-59.7800339008857,7.217983267956261,8,-1.9250030517578267,-13.240005493164077,-22.607501983642592,3.104999542236314,-20.120002746582045,2,0.02601130793060724,1.304529927410633,124.18000030517578,-1.0282071457783932,126.04000091552734,1.8847618858538167,124.51000213623048,0.02601130793060724
424,2022-08-18,121.2699966430664,122.1999969482422,120.27999877929688,121.5,3373900.0,-0.00492332887497593,1.355829943785754,-0.9583253862291445,66.06305600733259,70.79498240732836,-1.61264192068748,-7.999251992977861,-17.070571293972904,9.189291742129996,15.790926590124087,1.9199981689453267,9.974034018186757,6.0069965362548885,-8.384909641118782,20.39890271362856,-1.1889565524319465,13.202949624941724,5.69099975585938,16.08445264196499,-57.82478194436149,7.195953088686832,8,-1.3249969482421875,-12.639999389648438,-22.007495880126953,3.705005645751953,-18.039993286132812,3,-0.020780050406725925,-1.3693655921369166,121.87000274658205,1.304529927410633,124.18000030517578,-1.0282071457783932,126.04000091552734,-0.020780050406725925
425,2022-08-19,114.76000213623048,119.22000122070312,114.0999984741211,118.18499755859376,5288800.0,-0.053681823097569414,-1.1580610254736283,14.891067104521179,54.64510075200903,69.29224916471914,5.0611873084678365,-0.6740072540198554,-11.068776495440275,15.014166139314668,16.88742927742902,7.1699981689453125,9.084289377440172,-1.0424980163574133,-14.425543483357117,12.340547450642305,-7.734020749857265,5.649024717142439,11.933754357910146,5.350658379376806,-65.16516061134546,6.691522733499856,8,5.184997558593736,-5.885002136230483,-15.487501144409194,10.215000152587876,-8.389999389648438,4,0.03502959714390985,1.355829943785754,121.2699966430664,-1.3693655921369166,121.87000274658205,1.304529927410633,124.18000030517578,0.03502959714390985
426,2022-08-22,111.38999938964844,114.22799682617188,109.97000122070312,110.36000061035156,6057400.0,-0.029365656011242858,-3.7049738661271285,-0.30072997253414296,43.22845891253062,67.42140997869957,8.645921341072338,3.376307021563406,-7.997096043324603,17.546835273887837,17.709102310666623,4.790000915527358,7.71770135502139,-4.734500885009766,-17.30323995819242,7.834238188172904,-11.018870421601093,1.549868651581562,14.548131623291013,9.190928475276312,-56.488921211092105,6.284369536591335,8,7.1399993896484375,0.14500045776367188,-12.117498397827148,11.335002899169922,-0.6999969482422017,0,0.047760119615537056,-1.1580610254736283,114.76000213623048,1.355829943785754,121.2699966430664,-1.3693655921369166,121.87000274658205,0.047760119615537056
427,2022-08-23,111.5999984741211,114.0199966430664,111.41000366210938,112.41000366210938,5447200.0,0.0018852597685907746,-3.3865619490302934,-0.786413735889307,45.17494648229826,65.30417545417096,8.929762045296698,4.141833740565403,-8.289587810041184,16.522400836969695,18.513533997427096,2.6299972534179688,6.774095400893344,-5.0090015411376925,-15.906583229397185,5.8885801471218,-10.457792385267439,0.4397893029920539,13.060682155439451,12.255622664931218,-49.610353412906754,5.4487908441297455,8,6.930000305175781,1.3250007629394531,-11.164999008178711,11.125003814697266,-4.939994812011719,1,0.021595015188716538,-3.7049738661271285,111.38999938964844,-1.1580610254736283,114.76000213623048,1.355829943785754,121.2699966430664,0.021595015188716538
428,2022-08-24,114.51000213623048,115.56999969482422,110.83999633789062,110.93000030517578,3634000.0,0.02607530198832575,-1.5159526978767612,-4.419727038966194,43.10395479645383,61.81834669454101,5.987890325958091,1.8919568388495094,-10.928235917213712,12.836473776979275,19.173106144179737,4.730003356933594,6.334076138265402,-2.4564979553222486,-12.513208599009616,7.600212688365119,-7.484853277165939,2.571857366521442,8.97542414062147,37.121852015895165,-19.117525598902503,5.028355321843686,8,3.6924972534179545,-0.4150047302246236,-15.830003738403335,8.215000152587876,-9.47000122070314,2,-0.09422758461475433,-3.3865619490302934,111.5999984741211,-3.7049738661271285,111.38999938964844,-1.1580610254736283,114.76000213623048,-0.09422758461475433
429,2022-08-25,117.02999877929688,117.9499969482422,115.41999816894531,115.88999938964844,4021600.0,0.02200678190598926,-1.4326889924073056,0.31843542083121873,49.88425660198753,58.933744035929294,3.0923352178237735,0.017912917114358606,-13.14006546390739,9.526412896506756,19.68697948245731,3.4399948120117188,6.5014365930126985,-0.34600143432616903,-9.648100229047742,8.956097360395404,-4.997050831686963,4.305047963034625,5.374193493063174,76.32429793074324,22.365561399984806,4.651049397360787,8,1.1725006103515625,-2.9350013732910156,-18.350000381469727,3.265003204345703,-12.029998779296875,3,-0.13056480337244925,-1.5159526978767612,114.51000213623048,-3.3865619490302934,111.5999984741211,-3.7049738661271285,111.38999938964844,-0.13056480337244925
430,2022-08-26,112.81999969482422,118.2699966430664,112.77999877929688,117.05999755859376,3778700.0,-0.03597367451410605,-1.5416658572208162,-3.7192983630255374,45.997865072066034,54.799121235175306,6.112519535037066,4.609140852822549,-8.74828464795992,12.850775727371683,19.891956227634562,5.489997863769531,6.010022842061545,-4.648000335693354,-13.717231546045895,4.421230874659187,-9.182615940869624,-0.1133847305170832,8.589457293403271,34.33734995132811,-17.091100556428003,4.534615605176268,8,4.875,1.2749977111816406,-14.14000129699707,2.0900001525878906,-2.0100021362304545,4,-0.08500262687317295,-1.4326889924073056,117.02999877929688,-1.5159526978767612,114.51000213623048,-3.3865619490302934,111.5999984741211,-0.08500262687317295
431,2022-08-29,113.54000091552734,115.8000030517578,111.52999877929688,111.7699966430664,4620600.0,0.006381858027395104,-2.7955593532985983,-0.41745404816957277,48.777836049241735,51.809188134778616,3.8363598095687763,4.293568919817631,-9.00971641187462,11.33310296596386,19.620915608510963,4.270004272460923,4.847631281171573,-4.044999313354495,-12.829669795471688,4.739671168762698,-8.437334554413098,0.34733592770410837,6.954299611298197,36.33922566269452,-13.835057326363561,4.392335241058597,8,3.079998016357422,0.5549964904785156,-14.270002365112305,-4.242504119873047,-1.7799987792968608,0,-0.06314953418293268,-1.5416658572208162,112.81999969482422,-1.4326889924073056,117.02999877929688,-1.5159526978767612,114.51000213623048,-0.06314953418293268
432,2022-08-30,112.55999755859376,116.0199966430664,110.44000244140624,114.5,4507200.0,-0.008631348855305143,1.240963449347217,-1.0960439314131938,40.79378483287394,48.629917722977055,3.34666267349877,5.2447662060173315,-7.773918724680357,11.606222864313764,18.814184009896703,5.5799942016601705,3.2130668123520536,-4.836002731323234,-13.89191985638925,4.219914393742783,-9.363961293856235,-0.3080441687902322,7.092359023741977,27.07530890301339,-18.69191572277504,4.527958562533007,8,3.525001525878892,1.5349998474120952,-13.289999008178725,-6.449996948242202,-0.9799957275390767,1,-0.016613318743313732,-2.7955593532985983,113.54000091552734,-1.5416658572208162,112.81999969482422,-1.4326889924073056,117.02999877929688,-0.016613318743313732
433,2022-08-31,113.12000274658205,115.58000183105469,112.4000015258789,113.48999786376952,6191600.0,0.004975170576889676,-2.513817231495532,0.1907188925593701,36.61342748604225,45.35773677616702,1.5812253134428573,4.78020339631199,-8.155969729528422,10.315455264201958,18.635094969430348,3.1800003051757812,1.0563250262622432,-4.180997848510728,-13.380586271303613,5.0185905742821575,-8.78079205990717,0.41879636288571476,5.757765406823083,34.227360022917736,-9.230257803657516,4.599794211396443,8,1.4749984741210795,2.454994201660142,-13.850004196167006,-7.010002136230483,-4.580001831054702,2,-0.05710748698393098,1.240963449347217,112.55999755859376,-2.7955593532985983,113.54000091552734,-1.5416658572208162,112.81999969482422,-0.05710748698393098
434,2022-09-01,113.4000015258789,114.08000183105469,108.16999816894531,111.0999984741211,5661500.0,0.0024752366734301923,2.229506966505741,-6.216306499505591,30.556531742759375,42.681229108472614,0.07539646477721362,4.260254190691242,-8.162759850703083,9.352393453361216,18.22319350544663,5.910003662109375,-0.6454703643611595,-3.609999084472662,-12.921515886360666,5.701517717415342,-8.265757485416671,1.0457593164713472,4.765145272910061,51.78221927789658,12.648061763485622,4.655758400944004,9,-0.18000411987304688,2.484996795654297,-14.007501602172852,-7.290000915527344,-2.410003662109389,3,-0.07372134477832204,-2.513817231495532,113.12000274658205,1.240963449347217,112.55999755859376,-2.7955593532985983,113.54000091552734,-0.07372134477832204
435,2022-09-02,113.63999938964844,116.45999908447266,112.33000183105469,114.31999969482422,4121700.0,0.0021163832499133672,-1.5030321105477682,-0.2956519143120617,27.27272981518017,40.90837031987812,-0.38015913156822023,3.9494539416302104,-7.998300888836781,8.460677617678357,17.624940691279157,4.129997253417969,-2.052788608523713,-3.1965011596679744,-12.628702468568392,6.235700149232443,-7.912601814118176,1.5195994947822271,3.52563254615616,65.98311962134648,32.22988742833633,4.716100654450208,9,-0.4200019836425781,3.4599990844726562,-12.917499542236328,-7.529998779296875,-6.819999694824219,4,-0.0760295620912812,2.229506966505741,113.4000015258789,-2.513817231495532,113.12000274658205,1.240963449347217,112.55999755859376,-0.0760295620912812
436,2022-09-06,113.6999969482422,114.5199966430664,110.5,114.08999633789062,4067100.0,0.000527961623688844,5.43199462890625,0.573528256796308,29.43484698544637,39.15947037578347,-0.0871936851295061,3.9236554834341746,-7.895938856216276,7.74492999155369,17.00152034805163,4.019996643066406,-3.3493838445308626,-3.030503463745106,-12.557972477025103,6.496965549534892,-7.7942379703850975,1.7332310428948858,2.7600021362304545,66.7068536619711,36.35542840533358,4.763734506639996,9,-0.47999954223634234,3.5850028991699077,-11.752494812011733,-7.589996337890639,-1.349998474121108,1,-0.025417761365147618,-1.5030321105477682,113.63999938964844,2.229506966505741,113.4000015258789,-2.513817231495532,113.12000274658205,-0.025417761365147618
437,2022-09-07,116.06999969482422,116.44000244140624,112.70999908447266,112.8499984741211,4619300.0,0.020844351892646662,-1.1314304896763312,-8.25642630775882,38.645260158084305,38.664059860409075,-1.9628617669049078,1.7729282275888067,-10.00789657927082,4.538846909881954,16.75255477828341,3.7300033569335795,-3.7456691854579276,-0.7420005798339844,-10.214700392143698,8.730699232475729,-5.478350485988841,3.9943493263208723,-7.900001525878906,95.29554467336716,60.89324852267326,4.736349906154858,9,-2.8500022888183594,1.2999992370605469,-12.137500762939453,-9.959999084472656,-3.4199981689453125,2,-0.03713274377466835,5.43199462890625,113.6999969482422,-1.5030321105477682,113.63999938964844,2.229506966505741,113.4000015258789,-0.03713274377466835
438,2022-09-08,118.58000183105469,119.34700012207031,114.0,114.0,4064000.0,0.02162489999853423,-1.3349336176308908,1.4223602778804507,45.1001924163553,38.13249717311661,-4.2854851013109965,-0.789358670090607,-12.097382332348047,1.2172342930569187,15.828128400182429,5.3470001220703125,-3.2890173692113223,1.7755016326904354,-7.6910396341419585,11.24204289952283,-2.9577690007257615,6.508772266106632,-10.244603576660154,93.13770996701687,54.087746799670434,4.7332706334162005,9,-4.821502685546875,-1.2100028991699219,-12.737503051757812,-12.470001220703125,-9.419998168945312,3,-0.059031876302153896,-1.1314304896763312,116.06999969482422,5.43199462890625,113.6999969482422,-1.5030321105477682,113.63999938964844,-0.059031876302153896
439,2022-09-09,123.4800033569336,123.70999908447266,119.9000015258789,120.01799774169922,5413300.0,0.04132232627943555,-1.060573050769129,0.7558961203378255,66.8730598050962,40.451963254564404,-9.134976426215886,-5.832450379510476,-16.395202425600104,-4.394927152258248,14.333245119118487,5.129997253417969,-2.7711726378943524,6.576502990722659,-3.135039466442521,16.28804544788784,1.7207317621400762,11.432274219305242,-14.704141027832023,98.2589269986445,52.67645639923374,4.85577122858259,9,-7.540004730224609,-5.850006103515625,-17.63750457763672,-17.37000274658203,-6.980003356933594,4,-0.12099127012671351,-1.3349336176308908,118.58000183105469,-1.1314304896763312,116.06999969482422,5.43199462890625,113.6999969482422,-0.12099127012671351
440,2022-09-12,124.79000091552734,127.23999786376952,123.78500366210938,124.25,6993300.0,0.010608985446874719,-3.7006928766056637,0.15597921423093536,78.17493253698478,43.71830730875808,-9.5754261582168,-7.505190610733365,-16.919026720690425,-6.486632992279851,12.94105492003403,3.7599945068359233,-2.306879118165,7.872500610351565,-1.8859059898817492,17.63090721058488,2.993297310234908,12.751703910468223,-15.118090381103514,85.3644130173713,33.72546305021305,4.879203300116657,9,-7.085002899169922,-7.085002899169922,-18.21750259399414,-18.68000030517578,-6.849998474121108,0,-0.11058580776114668,-1.060573050769129,123.4800033569336,-1.3349336176308908,118.58000183105469,-1.1314304896763312,116.06999969482422,-0.11058580776114668
441,2022-09-13,121.54000091552734,123.86000061035156,119.0500030517578,119.6999969482422,7126500.0,-0.026043753314818785,-2.0637007520075623,3.407408977238985,68.53094654532464,46.80021416569704,-5.667259719172833,-4.858713744997402,-12.979523966697087,-3.9562390303335064,11.003264645714502,5.7399978637695455,-2.373614656645799,4.84750061035156,-4.207429614499205,13.902430835202324,0.3200354979261846,9.374965722776935,-10.462643394755858,60.770836702589115,3.978721842778832,4.527465112425381,9,-3.835002899169922,-3.835002899169922,-14.96750259399414,-15.430000305175781,-4.669998168945298,1,-0.12111240011371904,-3.7006928766056637,124.79000091552734,-1.060573050769129,123.4800033569336,-1.3349336176308908,118.58000183105469,-0.12111240011371904
442,2022-09-14,126.8000030517578,127.0,119.51000213623048,121.62999725341795,5690100.0,0.04327795044107541,1.6894069206967353,2.8097797017079245,71.06616124880372,50.62829569489276,-9.716708687813778,-10.448044422424076,-17.620723354636922,-9.806544273654154,9.253271738793437,7.489997863769517,-1.7824719628287937,9.976502609252918,0.4044313782633111,19.548573840242526,5.190466993758108,14.762538224747729,-14.429634303546464,96.67677580813107,35.851693943154196,4.786035615494804,9,-9.095005035400376,-9.095005035400376,-19.277503967285142,-20.690002441406236,-9.800003051757798,2,-0.11395902389480572,-2.0637007520075623,121.54000091552734,-3.7006928766056637,124.79000091552734,-1.060573050769129,123.4800033569336,-0.11395902389480572
443,2022-09-15,125.04000091552734,129.3800048828125,124.27999877929688,125.29000091552734,6606100.0,-0.013880142696148456,-4.762704850903887,-0.04835584518691995,64.09714704799484,54.35503072880781,-6.8034999170372,-8.89439759738164,-15.150963270719842,-8.624012117186155,7.968892031137247,5.100006103515625,-1.3532768493453773,8.058000564575195,-1.9604860470682723,18.076487176218663,3.0487572587534544,13.067243870396936,-11.48006183807135,57.98641628273518,-0.8418447987402473,5.009243305821735,9,-5.099998474121094,-6.2649993896484375,-17.36250114440918,-18.93000030517578,-5.090003967285142,3,-0.09908828613987841,1.6894069206967353,126.8000030517578,-2.0637007520075623,121.54000091552734,-3.7006928766056637,124.79000091552734,-0.09908828613987841
444,2022-09-16,118.75,122.26000213623048,117.58999633789062,121.11000061035156,13704400.0,-0.050303909704676464,1.004292758957158,9.44000244140625,59.72449615114854,57.960782543915414,0.3634244033955554,-2.954338949937153,-8.358600380364066,-2.990644309970804,6.291541900927407,7.450004577636719,-0.6136052526646694,1.8939994812011776,-7.959444937619779,11.747443900022134,-3.0327227282092935,6.820721690611649,-3.6080543420083586,9.838870410395122,-49.93565250100198,4.926722209410477,9,1.19000244140625,0.02500152587890625,-9.260002136230469,-12.639999389648438,-2.3600006103515625,4,-0.0807578638980263,-4.762704850903887,125.04000091552734,1.6894069206967353,126.8000030517578,-2.0637007520075623,121.54000091552734,-0.0807578638980263
445,2022-09-19,118.77999877929688,119.77999877929688,116.47000122070312,116.87000274658205,4715400.0,0.0002526212993421151,-1.4428034515279908,-0.8093201435360234,58.79193957316883,61.22268172032902,1.2730889611399192,-2.8118951645102612,-7.870695243370875,-3.5983436820258703,5.7372697820949785,3.30999755859375,0.29118806560799726,1.7229984283447237,-8.1144144138445,11.560411270533947,-3.195707992749888,6.641704849439336,10.600006103515625,17.893082132684057,-42.993312536388885,4.918706421094609,9,2.265003204345703,-0.00499725341796875,-5.822500228881836,-11.880001068115234,-0.3300018310546733,0,-0.019195140619030493,1.004292758957158,118.75,-4.762704850903887,125.04000091552734,1.6894069206967353,126.8000030517578,-0.019195140619030493
446,2022-09-20,116.70999908447266,121.66000366210938,116.62000274658205,117.93000030517578,5610900.0,-0.017427173902152093,-6.20003269754781,-0.6387454213551638,56.717385210240515,63.23069561501305,4.263289338027533,-0.3403488299069295,-5.223631830257517,-2.111013106236584,5.980215104655285,5.0400009155273295,1.3683608351359737,-0.6130012512207088,-10.08617861434007,8.860176111898653,-5.34958993278039,4.123587430338972,12.41180572509765,1.8590069379602159,-60.68922889552671,4.736588681559681,9,4.980003356933594,2.06500244140625,-3.710000991821289,-9.810001373291016,-1.400001525878892,1,0.010538971524139296,-1.4428034515279908,118.77999877929688,1.004292758957158,118.75,-4.762704850903887,125.04000091552734,0.010538971524139296
447,2022-09-21,114.01000213623048,119.33000183105469,112.36000061035156,116.37000274658205,6898700.0,-0.023134238449337707,-1.4628963643127764,1.9344247942566977,51.347259192462175,63.924814145691585,7.420713041359122,2.6872328063682716,-2.012792693533086,-0.1352144423781425,6.228247644143174,6.970001220703125,2.5171074088101193,-3.433498382568345,-12.658213186966847,5.791216421830157,-8.045855784767596,1.178859019630906,14.858766601562493,9.69448361742594,-54.10483329068067,4.612357402199255,9,6.860000610351548,4.764999389648423,-1.0100040435791158,-7.110004425048842,-1.9500045776367188,2,0.025085523697597534,-6.20003269754781,116.70999908447266,-1.4428034515279908,118.77999877929688,1.004292758957158,118.75,0.025085523697597534
448,2022-09-22,103.72000122070312,113.72000122070312,103.26000213623048,112.66999816894531,8399400.0,-0.09025524710745858,-1.119555067713812,3.7923706074418906,38.75464672482897,60.800546025661895,17.188728459673186,12.782808000418783,8.70834878637281,9.467665593079673,6.6451994790169415,10.75,3.350538333397296,-13.183999252319339,-24.21611304074119,-2.151885463897486,-18.700056146530272,-7.667942358108405,24.488416791992194,2.4210478130139057,-60.30008512152652,5.51605689421093,9,12.60000228881836,12.60000228881836,10.567497253417969,3.1799964904785156,11.489997863769531,3,0.12803700947745567,-1.4628963643127764,114.01000213623048,-6.20003269754781,116.70999908447266,-1.4428034515279908,118.77999877929688,0.12803700947745567
449,2022-09-23,101.75,103.18000030517578,99.70999908447266,102.1999969482422,6245600.0,-0.018993455433067408,1.8796646870370135,0.0502790057744749,36.72102048808352,56.1945557980062,17.603353884848417,14.281600786741066,11.243460109409,10.738980686477419,6.837678177802575,4.010002136230469,3.6866508528113116,-14.39000053405762,-27.335755588548608,-1.4442454795666322,-20.86287806130312,-7.917123006812119,24.96151306010742,9.293851891064087,-50.82468067810725,6.472877527245497,9,12.795001983642578,12.795001983642578,12.537498474121094,5.149997711181641,5.160003662109375,4,0.1788697488770732,-1.119555067713812,103.72000122070312,-1.4628963643127764,114.01000213623048,-6.20003269754781,116.70999908447266,0.1788697488770732
450,2022-09-26,103.2300033569336,105.36000061035156,101.55999755859376,101.77999877929688,5278800.0,0.014545487537430901,-3.0211523168649816,-3.2222542470583226,38.66638741227806,52.876271449889906,14.24104321532495,12.697298443859651,10.241037054407627,8.686028547567972,7.405106482923279,3.8000030517577983,3.658989102625256,-12.430497360229495,-26.551120175064426,1.690125454605436,-19.490808767646953,-5.370185952812037,21.321388585123046,16.03646258938468,-41.46213282967999,7.060311407417462,9,11.314998626708984,11.314998626708984,11.0574951171875,3.669994354248047,5.8199996948242045,0,0.1274822784536016,1.8796646870370135,101.75,-1.119555067713812,103.72000122070312,-1.4628963643127764,114.01000213623048,0.1274822784536016
451,2022-09-27,106.37000274658205,108.16999816894531,104.13999938964844,106.04000091552734,5081000.0,0.030417507386795606,1.0508937862057184,0.22758675120360877,39.672066054690546,49.388038650544004,9.747987398229967,9.478570217989741,7.527915739776148,4.807010024247049,8.070218374768872,4.939994812011719,2.5626227213761013,-8.931998062133772,-23.631502784688692,5.767506660421162,-16.28175042341124,-1.582245700856305,16.194077766867878,33.944968041707426,-17.99709209732533,7.349752361277466,9,8.174999237060533,8.174999237060533,8.039997100830064,0.5299949645995952,-11.95999908447267,1,0.11356579759088437,-3.0211523168649816,103.2300033569336,1.8796646870370135,101.75,-1.119555067713812,103.72000122070312,0.11356579759088437
452,2022-09-28,110.69000244140624,111.12999725341795,105.77999877929688,106.70099639892578,4518200.0,0.0406129508628128,1.197577833525812,12.08783002728015,41.91101220171133,46.92291255651249,3.243559431748295,5.282108503495891,3.5477564518053697,-0.025380966675086825,8.635694388747908,5.3499984741210795,1.063754430046174,-4.518498611450212,-19.314909546819067,10.277912323918642,-11.916704079134647,2.879706856234222,10.04575155772551,78.37260301723165,30.334437156809997,7.398205467684431,9,0.2949981689453267,3.8549995422363423,4.342496871948256,-3.790004730224595,-18.67000579833983,2,0.041738142698416913,1.0508937862057184,106.37000274658205,-3.0211523168649816,103.2300033569336,1.8796646870370135,101.75,0.041738142698416913
453,2022-09-29,106.66000366210938,109.4749984741211,105.16999816894531,109.19000244140624,4259500.0,-0.03640797443680732,1.777427754342615,-0.6342429047120847,32.442589604368905,43.89158960687032,4.908337640926646,9.279068528301082,7.699497562765259,3.5793522008210203,9.259830591585546,5.520004272460923,-0.1957050361955197,-8.22549743652344,-23.488551154261614,7.037556281214748,-15.857024295392534,-0.5939705776543462,12.393689943849637,60.85819344994336,18.380615123895026,7.631526858869092,9,4.024997711181641,7.884998321533203,9.067495346069336,0.23999404907226562,-10.57000732421875,3,0.05062810529794426,1.197577833525812,110.69000244140624,1.0508937862057184,106.37000274658205,-3.0211523168649816,103.2300033569336,0.05062810529794426
454,2022-09-30,105.04000091552734,109.08000183105469,104.7300033569336,104.76000213623048,4750600.0,-0.015188474507408345,-24.588501929808814,-0.11067150766558008,29.516700633108286,40.63878528019693,4.89368219506008,10.79406546474155,9.411710710955305,5.02333055530697,9.186472122502908,4.349998474121094,-2.1851677517321377,-9.427500152587896,-25.307288869993073,6.45228856481728,-17.367394511290485,-1.487605793885308,12.466197128712764,36.36367260090608,-0.660547293291188,7.93989435870259,9,5.645000457763672,9.505001068115234,11.108747482299805,1.8599967956542969,-9.580001831054688,4,0.09682024067311246,1.777427754342615,106.66000366210938,1.197577833525812,110.69000244140624,1.0508937862057184,106.37000274658205,0.09682024067311246
455,2022-10-03,105.0,106.3499984741211,102.18000030517578,105.48999786376952,6208900.0,-0.00038081602416883964,2.773755562383272,-1.750000000000038,31.622224320776283,37.85043407025645,3.0993589929392016,10.702303535754567,9.679790464639552,4.937021090542075,9.700250616787564,4.1699981689453125,-3.963767338034785,-9.035501098632807,-25.470462960110183,7.399460762844569,-17.252982029371495,-0.8180201678941188,11.08250212745871,31.50838722216639,-2.408275349034483,8.217480930738686,10,4.520000457763672,9.545001983642578,11.148748397827148,1.8999977111816406,-6.099998474121094,0,0.018190511067708304,-24.588501929808814,105.04000091552734,1.777427754342615,106.66000366210938,1.197577833525812,110.69000244140624,0.018190511067708304
456,2022-10-04,110.80999755859376,111.61000061035156,108.68000030517578,109.13999938964844,4835000.0,0.05533331008184539,-1.2625516973217548,-3.4081743869211087,32.44785464120075,35.750500231227406,-4.062814967938536,4.916779070751133,4.138493890068688,-0.9671037350977514,9.626899381676807,6.6100006103515625,-5.145065808207647,-3.081003570556632,-19.579083645920363,13.417076504807099,-11.330043608238498,5.1680364671252335,3.96270432542606,91.5164048158227,62.8311477057055,8.249040037681866,10,-4.094997406005874,3.735004425048814,5.085000991821275,-3.9099998474121236,-15.01999664306642,1,-0.01588299382377767,2.773755562383272,105.0,-24.588501929808814,105.04000091552734,1.777427754342615,106.66000366210938,-0.01588299382377767
457,2022-10-05,111.76000213623048,112.33999633789062,107.83999633789062,110.5199966430664,4008700.0,0.008573274962255795,2.750009536767417,0.7425190735072432,35.158697866805184,35.35095035811365,-5.996100232685308,3.8233496157880325,3.5717725285596913,-2.0033138614991657,9.97171370830193,4.5,-6.371554380894537,-1.9154991149902258,-18.40633157511884,14.57533334513839,-10.160915345054534,6.329917115074082,1.807683523825574,94.29139342384997,66.44930652692346,8.245416230064311,10,-5.735004425048842,2.784999847412095,3.5974960327148295,-4.860004425048842,-9.360000610351577,2,-0.15524336204800915,-1.2625516973217548,110.80999755859376,2.773755562383272,105.0,-24.588501929808814,105.04000091552734,-0.15524336204800915
458,2022-10-06,111.58000183105469,114.41000366210938,110.1999969482422,112.0,3446500.0,-0.0016105968301287632,-1.6477963580528445,-0.3387067003014789,40.71965148503588,35.795242691108356,-5.12260451825388,3.6385911644746614,3.9651703286047137,-1.999419875588984,10.289595680954806,4.210006713867173,-7.484334385268113,-1.7454994201660128,-18.09457233265846,14.603573492326433,-9.920035876412243,6.429037036080217,-11.870002746582031,76.86017126520031,44.80998438711715,8.174536456246223,10,-3.595001220703125,2.9650001525878906,3.5099964141845703,-4.680004119873047,-2.0100021362304688,3,-0.17530027663563263,2.750009536767417,111.76000213623048,-1.2625516973217548,110.80999755859376,2.773755562383272,105.0,-0.17530027663563263
459,2022-10-07,108.54000091552734,109.53199768066406,107.0999984741211,108.87000274658205,3352700.0,-0.02724503374834375,1.9407634968080003,0.7857220708447205,37.70413528138152,35.68832578767541,-1.1378050481037434,5.799267702728315,7.139931471336851,0.9569390223512642,10.054194671537223,4.480003356933594,-8.355805833912768,-4.038500213623053,-19.788285816280762,11.711285389034657,-11.913393014951907,3.8363925877058023,-8.536001739501955,52.0032613625234,17.412030235593946,7.874892801328855,10,-0.24499893188476562,6.005001068115234,6.5449981689453125,-1.6400032043457031,-3.3799972534179688,4,-0.1147042977024304,-1.6477963580528445,111.58000183105469,2.750009536767417,111.76000213623048,-1.2625516973217548,110.80999755859376,-0.1147042977024304
460,2022-10-10,110.98999786376952,111.62000274658205,107.41000366210938,108.5500030517578,3945200.0,0.02257229526051807,1.2756723653361708,-7.393882646691317,43.19371651700198,36.07962028348779,-2.6499592165008323,2.384662726161949,4.786953015418774,-1.6121619171355803,9.163325905150712,4.2099990844726705,-7.756637871495087,-0.8985031127929801,-15.567808032257034,13.770801806671074,-8.233155572525007,6.436149346939047,-10.697878598022456,53.21472816517869,13.884809273670264,7.334652459732028,10,-2.694995880126939,3.555004119873061,3.562500000000014,-4.090000152587876,-3.979995727539034,0,-0.13992250723672028,1.9407634968080003,108.54000091552734,-1.6477963580528445,111.58000183105469,2.750009536767417,111.76000213623048,-0.13992250723672028
461,2022-10-11,106.81999969482422,111.0,103.59500122070312,110.98799896240234,5696700.0,-0.037570936563703694,2.532918133274123,-1.7082000531557306,41.733730129631255,36.0599222754789,1.7775077404164819,5.68690251642326,9.000422108740437,2.56448367529174,9.318333788709602,7.404998779296875,-6.9107751852052814,-4.332501220703122,-18.428784715748506,9.763782274342262,-11.380642968225814,2.71564052681957,-6.245522741149912,29.819674027755045,-12.71121547217351,7.048141747522689,10,1.4750022888183594,7.725002288818359,8.339998245239258,0.07999801635742188,-2.3899993896484375,1,-0.07414340190574875,1.2756723653361708,110.98999786376952,1.9407634968080003,108.54000091552734,-1.6477963580528445,111.58000183105469,-0.07414340190574875
462,2022-10-12,112.3499984741211,112.9800033569336,106.11000061035156,107.47000122070312,5547500.0,0.05176932030608139,1.2377833527795692,-1.1708248826669205,61.1412296739099,39.248660060983454,-3.9026646254230144,-1.0341836260795247,3.4133467043048427,-3.024681804851582,8.903756361820143,6.870002746582031,-6.055865927759157,1.9199977874755803,-10.132512634184607,13.972508209135768,-4.106257423354521,7.946252998305681,-11.498810986278087,80.95233728194681,31.970258412255205,6.026255210830096,10,-4.054996490478516,2.1950035095214844,2.9025001525878906,-5.450000762939453,-13.049995422363295,2,-0.1473965089764394,2.532918133274123,106.81999969482422,1.2756723653361708,110.98999786376952,1.9407634968080003,108.54000091552734,-0.1473965089764394
463,2022-10-13,112.6500015258789,113.12999725341795,105.3000030517578,107.3000030517578,6172500.0,0.002670254168511743,1.4817770834870008,1.096311779760521,64.70588235294119,43.158569140964886,-3.647170075955529,-2.4348431596124414,3.1011303387262785,-3.356841023412386,8.176333853590101,7.829994201660156,-5.411954758713605,2.839500808715826,-7.147859395162627,12.826861012594279,-2.154179293223393,7.833180910655045,-11.527637714550579,94.9659577634624,39.27142165450451,4.993680101939224,10,-4.354999542236328,1.8950004577636719,2.6449966430664062,-5.750003814697266,-14.8800048828125,3,-0.09098979015677411,1.2377833527795692,112.3499984741211,2.532918133274123,106.81999969482422,1.2756723653361708,110.98999786376952,-0.09098979015677411
464,2022-10-14,109.16000366210938,116.447998046875,109.01000213623048,115.0,5001700.0,-0.03098089495336387,-1.4228002117343646,-1.0915884118733348,57.58894337278604,46.043760146743736,0.5461427217159098,0.3160633572816778,6.4027095803168095,0.06872410012812225,8.3930560163889,7.437995910644517,-5.265034952546728,-0.170997238159174,-9.228824045631967,8.886829569313619,-4.6999106418955705,4.3579161655772225,-7.771887053765425,43.29731436698507,-16.694359286627495,4.528913403736399,10,0.8614959716796875,5.384998321533203,6.404245376586914,-2.2600059509277344,-13.450004577636719,4,0.0037559180923438795,1.4817770834870008,112.6500015258789,1.2377833527795692,112.3499984741211,2.532918133274123,106.81999969482422,0.0037559180923438795
465,2022-10-17,116.5,116.76000213623048,111.02999877929688,112.33000183105469,5423900.0,0.06724071172268031,1.4434969612576531,-0.7140412301099992,61.705567413120185,49.29461712140146,-5.577569309896106,-7.592789067498117,-0.9762767316455836,-7.18126864964276,8.815131390649242,7.599998474121108,-4.048350852434524,7.282999038696289,-1.3200743803570987,15.886072457749677,2.9814623291696023,11.584535748222976,-14.509488134114804,98.02505037486306,33.3036261009169,4.301536709526694,10,-6.322498321533203,-1.9549980163574219,0.28499794006347656,-9.60000228881836,-21.220001220703125,0,-0.0973390243595762,-1.4228002117343646,109.16000366210938,1.4817770834870008,112.6500015258789,1.2377833527795692,112.3499984741211,-0.0973390243595762
466,2022-10-18,117.94000244140624,120.70999908447266,115.6999969482422,120.02999877929688,5580000.0,0.012360535977735898,1.9043516335764339,-0.5011983826408363,58.9749939459743,51.940872241309144,-6.5931605659414885,-9.41882609948253,-2.397753134012774,-8.588403621937445,9.184756215956098,5.0100021362304545,-2.393211217262916,8.66150131225585,-0.1813516655641223,17.504354290075824,4.240074823345864,13.082927801165837,-15.063321159300315,82.02467646853498,18.243923400835897,4.42142648890999,10,-5.787502288818345,-3.3950004577636577,-0.23500442504881391,-10.965003967285142,-21.31000518798828,1,-0.09267424180871864,1.4434969612576531,116.5,-1.4228002117343646,109.16000366210938,1.4817770834870008,112.6500015258789,-0.09267424180871864
467,2022-10-19,116.87000274658205,118.83999633789062,115.3000030517578,116.23500061035156,3408900.0,-0.009072406924493515,-1.8263450439337665,-0.30382930568738153,63.638791078317006,54.48744330722927,-5.277013628508897,-8.5625845048326,-1.2767906807231526,-7.553696681371449,9.572590492406643,3.5399932861328267,-0.8409251603292205,7.448501586914077,-1.7997249468344876,16.69672812066264,2.8243883200398017,12.072614853788352,-12.566656040286787,75.08113350750747,10.479160514492776,4.6241132668742795,10,-4.717502593994155,-2.3250007629394673,0.8349952697753764,-9.895004272460952,-19.200004577636733,2,-0.10644307477583315,1.9043516335764339,117.94000244140624,1.4434969612576531,116.5,-1.4228002117343646,109.16000366210938,-0.10644307477583315
468,2022-10-20,117.0,120.55999755859376,116.0,116.3499984741211,3962200.0,0.0011123235249668184,-5.755559574335839,1.0236210065960771,66.63884364345463,57.70241090301516,-5.092905149031893,-8.059901033029433,-1.4915645655823937,-7.817585333723542,8.891152768659866,4.559997558593764,0.3370156184826527,6.914498901367182,-2.515293431366217,16.34429123410058,2.1996027350004823,11.629395067733881,-11.384121103450553,68.29059784472805,0.11185025829276185,4.7148961663667,10,-4.847499847412109,-2.454998016357422,0.7049980163574219,-10.005001068115234,-21.6999969482422,3,-0.1512820251986513,-1.8263450439337665,116.87000274658205,1.9043516335764339,117.94000244140624,1.4434969612576531,116.5,-0.1512820251986513
469,2022-10-21,119.9499969482422,120.33999633789062,114.63999938964844,116.76000213623048,4146100.0,0.02521364913027524,1.8715396219888552,4.9076728053804715,69.24066984725107,60.596516828598396,-6.989172652432444,-10.094014424385733,-4.583105766703611,-10.891586773367706,7.693291105560451,5.6999969482421875,1.412282334299718,8.954496002197274,-0.6002259132650494,18.509217917659598,4.177135044466112,13.731856959928436,-13.126588436658892,92.14873850960427,18.532875239908236,4.777360957731161,10,-7.797496795654311,-8.96499633789064,-0.5924949645996236,-11.884994506835952,-24.569999694824247,4,-0.18491038657338488,-5.755559574335839,117.0,-1.8263450439337665,116.87000274658205,1.9043516335764339,117.94000244140624,-0.18491038657338488
470,2022-10-24,116.38999938964844,119.06999969482422,112.8239974975586,118.33000183105469,4452800.0,-0.029679013331946003,2.6526348195044904,-0.6081522246059137,57.6229552279501,62.36198628396716,-2.886139164476461,-5.794646635473271,-1.3059744909006952,-7.411290144834226,6.677684615918153,7.125999450683608,2.0907928514183993,4.736498641967771,-4.368488569342929,13.84148585327847,0.1840050363124277,9.288992247623113,-8.455663632233978,45.21939100300493,-25.052680991194066,4.552493605655349,10,-3.384998321533203,-5.704998016357422,2.9675025939941406,-6.614997863769531,-14.25,0,-0.17767849826980098,1.8715396219888552,119.9499969482422,-5.755559574335839,117.0,-1.8263450439337665,116.87000274658205,-0.17767849826980098
471,2022-10-25,118.4499969482422,119.37999725341795,112.62999725341795,115.37000274658205,6278900.0,0.01769909416097981,1.7327963922501646,-1.5876238791882964,58.87032309923094,62.10966333122505,-3.489936154144189,-7.276298620660768,-3.6800570505892267,-9.612309857581735,6.081223667841229,6.75,3.3045307807917794,6.192496490478533,-3.038566161951337,15.423559142908402,1.5769651642635978,10.808027816693468,-9.493608124663083,73.39217491612968,5.903988988951937,4.615531326214934,10,-5.444995880126967,-7.764995574951186,1.4600048065185405,-8.674995422363295,-17.180000305175795,1,-0.1956099515905405,2.6526348195044904,116.38999938964844,1.8715396219888552,119.9499969482422,-5.755559574335839,117.0,-0.1956099515905405
472,2022-10-26,115.30999755859376,119.91000366210938,114.97000122070312,117.0,4263100.0,-0.02650907108946987,-3.168787020345094,-0.5487031243420208,54.58568637191094,60.98519711111058,0.1275029457350172,-3.9763012444407053,-0.8371429286912502,-6.610190222571632,5.943693388228528,4.94000244140625,4.052384635598912,2.821497344970723,-6.4753943802787575,12.118389070220204,-1.8269485176540172,7.469943207595463,-5.413319914143159,33.79571503202349,-31.16414805978686,4.648445862624739,10,-0.4499969482422017,-5.099998474121108,4.922504425048814,-5.534996032714858,-14.309997558593764,2,-0.16199809817603827,1.7327963922501646,118.4499969482422,2.6526348195044904,116.38999938964844,1.8715396219888552,119.9499969482422,-0.16199809817603827
473,2022-10-27,112.05999755859376,116.37000274658205,111.9250030517578,116.0500030517578,4594000.0,-0.028184893494152985,-1.086857007769097,2.360946585286579,54.3052815477376,60.620345797216295,3.6710608100564315,-0.31727115743534284,2.1463507839874296,-3.553336324027427,5.620075669403926,4.444999694824247,5.1986474001408,-0.6985023498534986,-9.587373873607433,8.190369173900436,-5.142938111730459,3.7459334120234615,-1.2982541989413932,1.6042140765391348,-62.30971326984731,4.444435761876967,10,3.8100013732910014,-1.849998474121108,7.7625045776367045,-2.284996032714858,-13.549995422363281,3,-0.12841334734211673,-3.168787020345094,115.30999755859376,1.7327963922501646,118.4499969482422,2.6526348195044904,116.38999938964844,-0.12841334734211673
474,2022-10-28,115.20999908447266,115.25,110.38999938964844,111.19000244140624,4757300.0,0.028109955332024983,1.370732887354739,-1.007516568574597,55.07455818121637,59.88356699367144,1.6421958859102688,-2.8103863571293317,-1.2197055691650291,-6.894178872369139,5.317498196372997,4.8600006103515625,5.0820262455151095,1.9429992675781307,-6.220724778869524,10.106723314025785,-2.1388627556456896,6.024861290801951,5.5,50.63022617297881,-14.032435323291281,4.081862023223826,10,0.3400001525878906,-5.0,1.1100044250488281,-5.43499755859375,-22.08999633789061,4,-0.17281482675923576,-1.086857007769097,112.05999755859376,-3.168787020345094,115.30999755859376,1.7327963922501646,118.4499969482422,-0.17281482675923576
475,2022-10-31,106.91000366210938,113.8000030517578,106.66999816894531,113.05999755859376,10733800.0,-0.07204231827376095,-1.150829451512525,-1.5298505054952545,50.09845110384242,58.897284455656774,9.430511362766921,5.944833249190651,6.973202460714674,1.1508826618821075,4.874986462201808,8.540000915527344,4.5999351202842576,-6.452496337890622,-14.245287370850534,1.3402946950692893,-10.348891854370578,-2.5561008214106664,13.593595428466799,1.8127295588206482,-64.47900436627219,3.8963955164799584,10,6.704994201660156,4.224994659423828,7.634998321533203,2.8649978637695312,-15.410003662109375,0,-0.107847778633814,1.370732887354739,115.20999908447266,-1.086857007769097,112.05999755859376,-3.168787020345094,115.30999755859376,-0.107847778633814
476,2022-11-01,109.0500030517578,113.0999984741211,108.0,110.96499633789062,15979800.0,0.020016830196844193,-1.5404728515127677,0.3113813311631939,46.101138189983146,56.948656356953016,6.589842012076588,3.864345925336906,4.857416631055372,-1.1056592888852919,5.261874440461332,6.189994812011719,4.745956408565462,-4.2244972229004105,-12.176769914641014,3.7277754688401927,-8.200633568770712,-0.2483608770301089,10.900252001953135,17.975860236925918,-44.54213320759458,3.976136345870299,11,4.564994812011733,2.3949966430664205,5.49499893188478,0.724998474121108,-14.22000122070311,1,-0.0633654605110805,-1.150829451512525,106.91000366210938,1.370732887354739,115.20999908447266,-1.086857007769097,112.05999755859376,-0.0633654605110805
477,2022-11-02,94.41000366210938,104.9800033569336,94.25,102.6449966430664,29191400.0,-0.1342503345249786,-1.508475271577006,4.30027250778875,33.903985127927044,53.31144985522773,19.7899723529073,18.064033598829326,19.345240805938786,13.44021973811192,6.178298545832024,14.800003051757798,3.697765586712819,-17.99699668884277,-29.594709258764965,-6.399284118920576,-23.795852973803875,-12.198140403881666,25.009041116210938,0.7233437714382679,-55.30707774192263,5.798856284961097,11,12.884994506835938,13.069995880126953,20.134998321533203,15.610000610351562,0.2899932861328267,2,0.072661717136552,-1.5404728515127677,109.0500030517578,-1.150829451512525,106.91000366210938,1.370732887354739,115.20999908447266,0.072661717136552
478,2022-11-03,92.0199966430664,95.30999755859376,91.27200317382812,94.08000183105469,10099300.0,-0.025315188288698054,-1.2710929839881133,0.2501526343437001,34.57522486875473,49.45973374650592,20.410288645450635,19.935629226743544,21.458350528109747,15.88060528962157,7.5714323832455355,4.037994384765639,2.5505459245639486,-19.40900344848633,-34.16829492730699,-4.649711969665674,-26.788649187896667,-12.029357709075995,25.88890544855468,3.1194994088157095,-52.26934451993607,7.379645739410329,11,13.571006774902344,13.971004486083984,20.745004653930664,20.66000747680664,3.5600051879882812,3,0.09758752102291268,-1.508475271577006,94.41000366210938,-1.5404728515127677,109.0500030517578,-1.150829451512525,106.91000366210938,0.09758752102291268
479,2022-11-04,96.08999633789062,96.16000366210938,92.01000213623048,94.99500274658205,9717400.0,0.044229513619862715,5.720605405405382,-0.5315489483683808,30.48383411485149,46.44427584505052,14.080537173524732,15.689491161840152,17.071798813083575,11.886120419690727,8.515418698842788,4.150001525878892,1.2764863516548104,-14.71650352478028,-30.9640156761115,1.5310086265509426,-22.84025960044589,-6.592747449114668,19.68795384030703,21.386688521703213,-27.427155326161717,8.12375607566561,11,9.501007080078125,9.901004791259766,16.525005340576172,17.98000717163086,-2.75,4,0.025184783958469126,-1.2710929839881133,92.0199966430664,-1.508475271577006,94.41000366210938,-1.5404728515127677,109.0500030517578,0.025184783958469126
480,2022-11-07,95.45999908447266,97.25,93.27999877929688,96.76000213623048,7972700.0,-0.006556325085107173,2.4824590756381255,-1.187224347317183,28.166269858030688,43.03271437380605,12.772563865343841,15.912191529815843,17.507118424565434,12.547221173809987,9.762876125635204,3.970001220703125,-0.25984841328273944,-14.570000839233401,-32.20570155816053,3.0656998796937245,-23.387851198696964,-5.752150479769838,18.357475333375433,19.18635153173375,-24.37620098554433,8.817850359463565,11,10.131004333496094,10.531002044677734,17.15500259399414,19.085002899169922,-1.529998779296875,0,-0.02451284685033306,5.720605405405382,96.08999633789062,-1.2710929839881133,92.0199966430664,-1.508475271577006,94.41000366210938,-0.02451284685033306
481,2022-11-08,98.9000015258789,101.91899871826172,94.2699966430664,95.52999877929688,7829400.0,0.036036061956822296,-1.5972811409104746,-2.5923037196145122,33.31475926103809,40.66927802815351,7.004340337499826,12.488723307288865,13.885186296345665,9.28973172475908,10.189004717930684,7.6490020751953125,-2.2780585228886565,-10.733998489379886,-29.01698833235659,7.5489913535968185,-19.87549341086823,-1.5925035678915407,13.113835192447581,55.64632513976741,15.40679870811455,9.141494921488349,11,4.921001434326172,7.090999603271484,13.132499694824219,15.645000457763672,-8.290000915527344,1,-0.07482306786357906,2.4824590756381255,95.45999908447266,5.720605405405382,96.08999633789062,-1.2710929839881133,92.0199966430664,-0.07482306786357906
482,2022-11-09,95.79000091552734,99.08999633789062,95.1500015258789,97.75,4650900.0,-0.03144591064073721,-1.432097166525774,-0.5816016282065504,31.33908037258513,38.117477897581004,7.883249366534315,15.066970709671722,16.80496101593772,12.466538465259873,10.962572390027802,3.9399948120117188,-3.686643171968811,-13.015999221801763,-32.25597758966427,6.223979146060742,-22.635988405733016,-3.3960100378705107,14.56448911923927,42.43448513568032,5.50598365198222,9.619989183931255,11,7.471000671386719,10.201000213623047,14.84000015258789,18.755001068115234,-6.220001220703125,2,-0.010021913303030816,-1.5972811409104746,98.9000015258789,2.4824590756381255,95.45999908447266,5.720605405405382,96.08999633789062,-0.010021913303030816
483,2022-11-10,102.4000015258789,102.5,99.04000091552734,100.91000366210938,7343000.0,0.06900512106874923,3.094686042679596,-0.7602033468145317,35.49347326653249,35.941801795949466,-0.26946053207569776,8.063091872382671,10.05956785057677,5.918070391214343,11.426739345748862,6.709999084472656,-5.312192546567928,-5.893498611450198,-25.24806827513133,13.461071052230935,-15.570783443290765,3.7837862203903683,6.4278895600126305,99.04672550538385,66.2486301950902,9.677284831840565,11,0.1360015869140625,3.5909996032714844,7.884998321533203,12.145000457763672,-16.470001220703125,3,-0.07519535608298533,-1.432097166525774,95.79000091552734,-1.5972811409104746,98.9000015258789,2.4824590756381255,95.45999908447266,-0.07519535608298533
484,2022-11-11,109.56999969482422,109.7699966430664,102.16000366210938,103.4499969482422,6864400.0,0.07001951232523451,1.334354877022756,4.107390282492809,44.680187318898575,35.339772486511265,-9.301811717120614,0.9753934035646523,2.8256750520395713,-1.1043274080031722,12.050569876546573,7.609992980957031,-6.483009739078923,1.2559997558593778,-18.103302159237202,20.615301670955958,-8.423651201688912,10.935650713407668,-18.297996520996094,98.78716207306731,64.7694317713635,9.679650957548288,11,-7.383998870849609,-3.578998565673828,1.6950016021728516,4.975002288818359,-21.949996948242188,4,-0.12768091542150817,3.094686042679596,102.4000015258789,-1.432097166525774,95.79000091552734,-1.5972811409104746,98.9000015258789,-0.12768091542150817
485,2022-11-14,105.16000366210938,108.69000244140624,105.04000091552734,107.73999786376952,4951400.0,-0.040248207036575945,-1.588653844592994,-0.4215674908154335,40.00000459256273,34.661868753464546,-5.77328082102747,4.735033164855196,7.1114775149195,3.489958348402638,12.65788883043758,4.529998779296875,-7.610946349091719,-2.586996459960943,-21.59793253817557,16.423939618253684,-12.092464499068257,6.91847157914637,-13.518040618896478,70.25810980027721,39.518185690064016,9.505468039107312,11,-4.639003753662109,0.8309974670410156,6.259998321533203,9.384998321533203,-18.090003967285156,0,-0.11240021788319565,1.334354877022756,109.56999969482422,3.094686042679596,102.4000015258789,-1.432097166525774,95.79000091552734,-0.11240021788319565
486,2022-11-15,107.01000213623048,111.23500061035156,106.5999984741211,109.2699966430664,5357400.0,0.017592225272883733,-2.0097398576177476,0.8759688317833003,43.63106512606591,35.742655419924425,-8.876548919856347,2.1335919485828327,5.1542878159322925,1.7124940913564188,12.818501474683213,6.0749969482421875,-9.096021973239786,-0.1904979705810348,-18.58613334893215,18.20513740777008,-9.388315659756586,9.007319718594516,-15.005478421020513,73.73329987814795,41.58793331898528,9.197817689175556,11,-5.756500244140639,-1.0190010070800923,4.409999847412095,7.534999847412095,-22.13999938964845,1,-0.12223158181422178,-1.588653844592994,105.16000366210938,1.334354877022756,109.56999969482422,3.094686042679596,102.4000015258789,-0.12223158181422178
487,2022-11-16,104.43000030517578,107.6999969482422,104.37999725341795,107.6999969482422,3681800.0,-0.02410991290113418,1.0305829376698823,1.4469046863501176,44.08435609694405,36.799225556389906,-5.281102427302386,3.935615867074148,7.518504563031058,4.382857939440839,12.931316779698806,3.319999694824247,-9.869823747921288,-2.1484996795654325,-20.000734447153462,15.703735088022597,-11.074617063359455,6.7776177042285894,-11.656257514160146,44.19843808553806,7.8515080755238245,8.926117383794015,11,-2.8074989318847656,1.5610008239746094,6.990001678466797,10.115001678466797,-19.18000030517578,2,-0.1323374476150343,-2.0097398576177476,107.01000213623048,-1.588653844592994,105.16000366210938,1.334354877022756,109.56999969482422,-0.1323374476150343
488,2022-11-17,99.3000030517578,101.9800033569336,98.8499984741211,101.83000183105469,5181200.0,-0.049123788551437286,1.212016153817121,0.7737007267764034,38.03219680557093,37.6379325220254,1.106525623344254,8.086165476687853,12.287739444396308,9.637693499085458,13.003022481332666,5.5800018310546875,-10.803489805900199,-6.393497085571298,-23.820277564708263,11.033283393565668,-15.10688732513978,2.319893153997185,-5.787809947968725,3.633463867723394,-29.63000029990063,8.713390239568481,11,2.9574966430664205,6.690998077392592,12.11999893188478,15.24499893188478,-15.810005187988267,3,-0.09798593210376882,1.0305829376698823,104.43000030517578,-2.0097398576177476,107.01000213623048,-1.588653844592994,105.16000366210938,-0.09798593210376882
489,2022-11-18,97.7699966430664,100.83999633789062,96.5999984741211,100.83999633789062,5913100.0,-0.0154079190500519,1.7622138666123248,1.2134392000289427,42.34505333483109,39.21335290833655,3.240695047028609,8.294569795794928,13.273800671711143,11.342390395554887,13.442370556905159,4.239997863769531,-9.769701361791661,-6.814503479003903,-23.213969487642032,9.584962529634225,-15.01423648332296,1.3852295253151539,-3.5488912390148357,7.994519973788459,-28.039076849830014,8.199733004319063,11,4.982501983642578,8.221004486083984,13.650005340576172,16.775005340576172,-15.279998779296875,4,-0.12110050879019119,1.212016153817121,99.3000030517578,1.0305829376698823,104.43000030517578,-2.0097398576177476,107.01000213623048,-0.12110050879019119
490,2022-11-21,95.70999908447266,97.8499984741211,93.91999816894531,97.01000213623048,5145700.0,-0.021069833582119113,1.6375878789740754,0.4234538048813265,38.81247622212671,39.824210348457505,5.967422709026778,9.197391522205464,14.712469128075568,13.64431379589277,14.365510536681224,3.9300003051757812,-8.593408136496379,-7.84050102233887,-23.704930884728242,8.023928840050502,-15.772715953533549,0.09171390885580877,15.525001525878906,10.337861178967108,-26.82409633173642,7.932214931194683,11,6.867500305175781,10.281002044677734,16.573251724243164,18.835002899169922,-10.479995727539062,0,-0.08452613535969711,1.7622138666123248,97.7699966430664,1.212016153817121,99.3000030517578,1.0305829376698823,104.43000030517578,-0.08452613535969711
491,2022-11-22,95.27999877929688,95.37000274658205,92.9800033569336,93.52999877929688,5951600.0,-0.004492741712349924,1.4766731232952306,-1.346150686057006,50.95793332638886,42.00408289888014,6.51505183267885,8.22421143858071,14.608106473357708,14.27899210518271,15.326754264974618,2.7299957275390625,-7.45265625696959,-7.112001419067383,-21.730262428048775,7.506259589914009,-14.421131923558079,0.1971290854233132,15.60870178222656,15.624975704617897,-25.066147945034572,7.309130504490699,11,6.827503204345703,10.711002349853516,17.081253051757812,19.265003204345703,-9.779998779296875,1,-0.08616707797708945,1.6375878789740754,95.70999908447266,1.7622138666123248,97.7699966430664,1.212016153817121,99.3000030517578,-0.08616707797708945
492,2022-11-23,96.62999725341795,97.0500030517578,94.33999633789062,95.55999755859376,4337600.0,0.014168749909917233,1.837686589521056,0.6114283970423945,55.19495280332562,44.19313618074605,5.919205063898545,5.694984388027052,12.558843199053385,13.071268577745982,16.135168735172833,2.7100067138671733,-6.030097516792608,-4.828002929687514,-18.314239870950416,8.658234011575388,-11.571121400318972,1.915115540943944,13.54235541992189,40.555487738715115,-4.6862674540107605,6.743118470631452,11,5.477504730224624,9.286003112792983,16.71875381469728,17.915004730224624,-11.729995727539048,2,-0.1217012816009363,1.4766731232952306,95.27999877929688,1.6375878789740754,95.70999908447266,1.7622138666123248,97.7699966430664,-0.1217012816009363
493,2022-11-25,97.66999816894531,98.83000183105469,96.76000213623048,96.97000122070312,2245100.0,0.010762712874759828,-2.6964441416894416,0.6542029419524299,51.910984483574474,44.996558087932264,4.623951650171591,3.711959256100286,10.873983869463757,12.229894124778127,17.154560187062135,2.200004577636733,-5.05366893368722,-3.0685020446777287,-15.68024506255938,9.543240973203922,-9.374373553618554,3.2373694642630966,11.814660531738284,59.669198476061055,10.938605024042033,6.305871508940824,11,4.437503814697266,8.246002197265625,15.678752899169922,16.875003814697266,-8.949996948242188,4,-0.1271628791009266,1.837686589521056,96.62999725341795,1.4766731232952306,95.27999877929688,1.6375878789740754,95.70999908447266,-0.1271628791009266
494,2022-11-28,95.3000030517578,98.31999969482422,94.80999755859376,97.0,5133900.0,-0.024265333895962637,-1.6193968241316068,-2.4285776566757695,49.81430355820626,46.087035750781546,5.31589990664348,4.757803104852499,12.761061991930092,14.712982522662188,18.045632464347765,3.5100021362304545,-3.6365083511117717,-4.442997360229512,-15.26061329533745,6.374618574878426,-9.851805327783481,0.9658106073244568,13.524469435175803,39.65812478562676,-12.28046452524827,5.4088079675539715,11,6.80749893188478,10.505996704101577,18.048748016357436,19.24499893188478,-7.590003967285142,0,-0.12392449957818163,-2.6964441416894416,97.66999816894531,1.837686589521056,96.62999725341795,1.4766731232952306,95.27999877929688,-0.12392449957818163
495,2022-11-29,95.37999725341795,97.26000213623048,95.3000030517578,96.0999984741211,3694000.0,0.0008393934847694684,-3.454595897418034,0.4235308901275506,45.56897593589768,46.30235917409619,4.137859483859714,3.973440420993043,12.188156534578539,14.750090006073393,18.346044200885693,1.9599990844726847,-2.893498615614604,-3.78650283813478,-14.217950005767946,6.6449443294983865,-9.002226421951363,1.4292207456818034,12.81069646831564,41.02554739289803,-10.012605823876974,5.2157235838165805,11,4.960002899169936,10.211006164550795,16.188753128051772,19.165004730224624,-6.860000610351548,1,-0.13514363347485325,-1.6193968241316068,95.3000030517578,-2.6964441416894416,97.66999816894531,1.837686589521056,96.62999725341795,-0.13514363347485325
496,2022-11-30,102.13999938964844,102.25,95.72000122070312,95.86000061035156,8387500.0,0.07087442158621204,1.0092303936298077,-8.722205738990207,57.32072896713237,47.77306727078377,-3.783473015010145,-3.5107846907214224,5.070364682618575,8.183613561616184,18.3408754192806,6.8700027465820455,-3.219503180525095,3.3189994812011747,-6.147198970283156,12.785197932685506,-1.4140997445409909,8.05209870694334,5.442266717493155,98.6093481741546,44.562728619658174,4.733099225742167,11,-4.524997711181641,3.4510040283203125,9.705001831054688,12.40500259399414,-12.900001525878906,2,-0.16555704066734722,-3.454595897418034,95.37999725341795,-1.6193968241316068,95.3000030517578,-2.6964441416894416,97.66999816894531,-0.16555704066734722
497,2022-12-01,101.2699966430664,102.76000213623048,99.5500030517578,101.48999786376952,5040300.0,-0.008517747716671797,1.3260780628040656,-0.035032048322745486,48.49853149827725,48.93599334775114,-3.8094614518164036,-2.21401099896741,5.652133645260363,9.220895248748604,16.500801242232072,3.2099990844726847,-2.881200232036022,2.105997085571289,-7.182706401882626,11.394700573025204,-2.5383546581556686,6.750348829298247,5.728178954066863,81.25780333063648,31.544189247519938,4.644351743726959,12,-3.399993896484375,4.321006774902344,10.575004577636719,13.275005340576172,-12.729995727539062,3,-0.15572229846761942,1.0092303936298077,102.13999938964844,-3.454595897418034,95.37999725341795,-1.6193968241316068,95.3000030517578,-0.15572229846761942
498,2022-12-02,101.0,101.73999786376952,98.97000122070312,99.25,4128600.0,-0.0026661069617492927,-1.39826802652785,-7.954501317797712,36.05596645945064,48.23720591715332,-3.6575959675656406,-1.3035966355608366,5.956544601195986,9.672829227711546,14.304331084980507,2.769996643066392,-3.0351380617635755,1.387000274658206,-7.296100750821026,10.070101300137438,-2.95455023808141,5.728550787397822,5.437448707525277,77.86162109665507,32.93629132179794,4.341550512739613,12,-3.1299972534179688,2.821002960205078,11.53499984741211,13.545001983642578,-6.559997558593764,4,-0.15940592548634747,1.3260780628040656,101.2699966430664,1.0092303936298077,102.13999938964844,-3.454595897418034,95.37999725341795,-0.15940592548634747
499,2022-12-05,98.51000213623048,101.16999816894531,98.04000091552734,100.0,3601500.0,-0.024653444195737784,-1.5761291031537967,-0.8514273507254383,38.458861765968486,48.19791542202462,-1.1751711549422197,1.4514125234296245,8.51624107760746,12.405421429202349,12.228968432754376,3.1299972534179688,-3.149352676026254,-1.2239978790283033,-9.76670034369451,7.318704585637903,-5.495349111361406,3.0473533533048,7.38914875727113,43.02948362492441,1.254524054026902,4.2713512323331,12,-0.6399993896484517,4.7509994506835795,14.529996871948228,16.034999847412095,-0.02000427246096592,0,-0.09938078066416711,-1.39826802652785,101.0,1.3260780628040656,101.2699966430664,1.0092303936298077,102.13999938964844,-0.09938078066416711
500,2022-12-06,93.12000274658205,98.5,91.9000015258789,98.25,8380900.0,-0.05471524995192423,1.3445831949968494,3.442956112997151,28.531679566282392,45.706109448679456,4.256407966181314,7.016875597931644,13.867031619030016,17.951494022064807,10.619917510782514,6.610000610351577,-2.519295876487405,-6.496997451782207,-15.344815885483087,2.350820981918673,-10.92090666863264,-2.073088234931774,12.262382245456848,11.233896428516346,-25.403920340997047,4.423909216850439,12,4.209999084472642,9.416000366210923,19.759996414184556,21.424999237060533,7.25,1,-0.05809711665099759,-1.5761291031537967,98.51000213623048,-1.39826802652785,101.0,1.3260780628040656,101.2699966430664,-0.05809711665099759
501,2022-12-07,91.5,91.66999816894531,86.87999725341797,88.80500030517578,12640500.0,-0.01739693619845284,2.156512142945126,-0.5253413523815488,29.404262983038166,42.84047724642531,5.904780853191426,8.48931510861837,15.326965489844653,19.671673190960206,10.113967978121732,6.240005493164077,-2.234373265800059,-7.747000122070318,-17.310990551246192,1.8169903071055558,-12.528995336658255,-2.965004907482381,13.07344198406929,29.093207342665377,-6.316088210744258,4.781995214587939,12,3.3199996948242188,8.489997863769531,20.874998092651367,23.045001983642578,9.769996643066406,2,-0.03256834269872777,1.3445831949968494,93.12000274658205,-1.5761291031537967,98.51000213623048,-1.39826802652785,101.0,-0.03256834269872777
502,2022-12-08,94.83000183105469,95.61000061035156,91.75,92.97000122070312,6115700.0,0.036393462634477514,1.2573115070070002,0.6901672805097965,42.446769560800554,41.78889781056154,2.5620224151187188,5.3584346868177875,11.733021612463261,16.389897427018695,9.3147832493688,4.1100006103515625,-1.4405205946939361,-4.368998336791989,-14.015323373505879,5.2773266999219,-9.192160855148941,0.45416418156496263,8.3279645745625,53.49935566017883,13.489387846972427,4.8231625183569475,12,-0.01000213623046875,4.227497100830078,17.699996948242188,19.71500015258789,6.279998779296875,3,-0.05894763112252266,2.156512142945126,91.5,1.3445831949968494,93.12000274658205,-1.5761291031537967,98.51000213623048,-0.05894763112252266
503,2022-12-09,94.6999969482422,96.66799926757812,93.23999786376952,93.83999633789062,4405800.0,-0.001370925659625044,-2.328160647091906,0.4623657678203806,44.55480620820107,41.204509216116506,2.488075606063262,5.145826047028152,11.722050650303075,16.47956357068786,9.06567376863215,3.428001403808608,-1.476148311402909,-4.114002990722639,-13.836739811860653,5.608733830415375,-8.975371401291639,0.7473654198463606,7.155731925199049,54.723577283519376,10.223357139386387,4.861368410569005,12,0.12000274658201704,4.357501983642564,12.687501907348619,17.11500549316405,4.400001525878892,4,-0.06504747868240768,1.2573115070070002,94.83000183105469,2.156512142945126,91.5,1.3445831949968494,93.12000274658205,-0.06504747868240768
504,2022-12-12,95.58000183105469,95.95999908447266,93.48999786376952,93.76000213623048,4664100.0,0.009292554500222927,-1.093214065192289,2.1162772129663616,49.759353492898114,41.67010672244989,1.8461028453319415,3.3349722461059486,10.760614560334446,15.557381139718458,9.858666893492478,2.470001220703139,-1.8274888151453155,-2.5344982147216797,-10.920029169819415,5.851032740376056,-6.72726369227054,1.6582672628271808,5.077668512784697,74.87093391777195,24.973331065084565,4.192765477548866,12,-0.7600021362304688,3.477497100830078,10.211000442504883,14.746002197265625,5.6999969482421875,0,-0.011927174804448049,-2.328160647091906,94.6999969482422,1.2573115070070002,94.83000183105469,2.156512142945126,91.5,-0.011927174804448049
505,2022-12-13,93.33999633789062,100.6500015258789,93.12000274658205,100.37000274658205,7378900.0,-0.023435922266704434,-1.0160656598308497,-3.862641531580287,46.634278368527724,40.482723322604926,4.208915044031613,4.895018959696401,12.892770398073523,17.80833834819603,10.396207821573878,7.529998779296861,-2.143337387867348,-4.1835033416748075,-12.133048187121588,3.766041503771973,-8.158275764398198,-0.20873091895141727,-6.459999084472656,46.91355904218716,-7.0169478878662375,3.9747724227233876,12,1.4800033569335938,5.717502593994141,12.451005935668945,16.986007690429688,11.8800048828125,1,0.05517464889580559,-1.093214065192289,95.58000183105469,-2.328160647091906,94.6999969482422,1.2573115070070002,94.83000183105469,0.05517464889580559
506,2022-12-14,93.93000030517578,95.26000213623048,91.20999908447266,93.54000091552734,6737800.0,0.006321019824656382,1.6557370488030463,-0.05547639176633877,45.188888604909046,40.1149852233418,2.60588764463202,3.451827447032315,12.012246803868408,17.217180386959285,10.67894982191313,4.050003051757827,-2.171120574135557,-2.9394992828369197,-9.660130314217767,3.7811317485439275,-6.299814798527336,0.4208162328534968,-6.774602966308592,28.813564801344842,-25.701348556083015,3.3603155156904236,12,0.37999725341796875,5.127498626708984,11.861001968383789,16.39600372314453,10.199996948242173,2,0.06856172064817301,-1.0160656598308497,93.33999633789062,-1.093214065192289,95.58000183105469,-2.328160647091906,94.6999969482422,0.06856172064817301
507,2022-12-15,90.61000061035156,92.70999908447266,89.5199966430664,91.5199966430664,5332000.0,-0.03534546666706739,-1.0647238483702992,-2.3333268124731013,38.365202933267206,40.37156705376585,4.754761225877417,5.990518292905648,14.966532127272586,20.56524876091008,11.434018452133124,4.410003662109375,-2.075612073830129,-5.568498992919928,-11.843146791191288,0.7061488053514324,-8.705822892055608,-2.4311750937842476,-3.184711187744142,9.79338265132654,-42.249080721500405,3.1373238991356835,12,3.414997100830078,8.447498321533203,14.296001434326172,19.71600341796875,13.830001831054673,3,0.11764701424686907,1.6557370488030463,93.93000030517578,-1.0160656598308497,93.33999633789062,-1.093214065192289,95.58000183105469,0.11764701424686907
508,2022-12-16,89.56999969482422,91.29000091552734,88.55999755859375,89.86000061035156,6830200.0,-0.011477771863170338,-1.3636339616285253,0.31868371410605745,40.124095275590356,40.556592999279395,4.473328822476702,6.602721306407034,15.626996367410953,21.540534847940805,11.655943356339005,2.7300033569335938,-3.1725190550562274,-6.121999740600586,-12.868664611926278,0.6246651307251057,-9.495332176263432,-2.74866730493774,-1.8802160301513737,8.354026507877709,-43.38553617795574,3.3733324356628445,12,4.194999694824219,9.487499237060547,15.056001663208008,20.756004333496094,19.849998474121094,4,0.1288377911671934,-1.0647238483702992,90.61000061035156,1.6557370488030463,93.93000030517578,-1.0160656598308497,93.33999633789062,0.1288377911671934
509,2022-12-19,85.93000030517578,89.76000213623047,85.4000015258789,89.51000213623047,4717100.0,-0.040638600000562186,1.1372542419788547,12.344794927784063,35.49279951501728,41.330050771361044,6.862901185682972,9.813353158678922,18.935340056327334,25.070364680605408,11.748005083974885,4.3600006103515625,-3.926475792338934,-9.169999313354495,-17.119542056488626,-1.2204565702203638,-13.144770684921554,-5.1952279417874365,14.720001220703125,3.4754018314549184,-47.56968501769619,3.9747713715670656,12,7.095001220703125,12.387500762939453,18.3335018157959,24.39600372314453,30.010002136230455,0,0.1532642630300567,-1.3636339616285253,89.56999969482422,-1.0647238483702992,90.61000061035156,1.6557370488030463,93.93000030517578,0.1532642630300567
510,2022-12-20,87.62000274658203,90.86000061035156,86.5199966430664,86.70999908447266,7325800.0,0.019667199294824744,-5.728643751034989,-0.2541908370592322,23.600028076148476,40.68513578170664,4.817264803894886,7.890755914560131,16.847499059808598,23.244731690525043,11.415900860438077,4.930000305175781,-4.2449342817215125,-7.075497055053717,-15.689844859879429,1.5388507497719957,-11.382670957466573,-2.7683231526408605,12.724998779296868,22.515223968368158,-21.583302358472896,4.307173902412856,12,5.404998779296875,10.697498321533203,16.46849822998047,22.70600128173828,21.860000610351562,1,0.15590042917737423,1.1372542419788547,85.93000030517578,-1.3636339616285253,89.56999969482422,-1.0647238483702992,90.61000061035156,0.15590042917737423
511,2022-12-21,87.06999969482422,88.79000091552734,86.58999633789062,87.48999786376953,5594800.0,-0.006277140316333418,-2.1884011499336578,-0.46153459203863306,23.877879265916974,38.621925748941806,5.221929858104474,8.21535527588675,17.119501975712197,23.651016334185755,10.944635951205026,2.2000045776367188,-4.580784878808501,-7.215000152587891,-16.47066245437736,2.04066214920158,-11.842831303482626,-2.5871690016931552,12.976101831054677,22.84539981797991,-15.868951764700412,4.627831150894733,12,5.9550018310546875,11.247501373291016,16.18600082397461,23.256004333496094,24.040000915527344,2,0.2084529871309717,-5.728643751034989,87.62000274658203,1.1372542419788547,85.93000030517578,-1.3636339616285253,89.56999969482422,0.2084529871309717
512,2022-12-22,84.87000274658203,86.08999633789062,82.58000183105469,85.54000091552734,5643100.0,-0.025266991569462105,2.9661201055190607,1.5952406902815621,22.294771156351587,36.14858852095853,6.549246728252015,10.00195525831063,18.831927206447006,25.610971807049864,10.97163998478732,4.489997863769531,-4.155197425459846,-8.826997375488276,-18.912399917850507,1.2584051668739562,-13.869698646669391,-3.7842961043071597,14.88317677929686,26.291632103724737,-7.162239928522936,5.042701271181112,12,6.744998931884766,10.269996643066406,18.752248764038086,25.45600128173828,29.119995117187486,3,0.2269352407628098,-2.1884011499336578,87.06999969482422,-5.728643751034989,87.62000274658203,1.1372542419788547,85.93000030517578,0.2269352407628098
513,2022-12-23,85.25,85.51000213623047,83.5,84.69999694824219,3057700.0,0.0044774035715848814,2.7569876219268723,-0.8209023207087385,25.44446130445013,33.44693383335319,5.2387034927512275,9.110894848149854,17.949049689491403,25.011782426717602,11.326448125564548,2.0100021362304688,-3.6595751007711357,-7.826000213623047,-18.399075909668994,2.7470754824229004,-13.11253806164602,-2.539462365600073,13.816252418085924,32.24635945142065,0.003583477620232145,5.2865378480229746,12,6.365001678466797,7.420001983642578,18.556751251220703,25.076004028320312,33.269996643066406,4,0.22510266793438394,2.9661201055190607,84.87000274658203,-2.1884011499336578,87.06999969482422,-5.728643751034989,87.62000274658203,0.22510266793438394
514,2022-12-27,83.48999786376953,84.93000030517578,82.83000183105469,84.77999877929688,3982400.0,-0.02064518634874446,1.6415009236822533,-2.345443196004994,29.396674540898303,31.53164451917215,5.703132203943795,10.477966588475638,19.28786215769972,26.4730707299816,11.452106417196047,2.4199981689453125,-4.005571264876309,-8.995502090454096,-20.336843394711423,2.345839213803231,-14.66617274258276,-3.3248314383254325,14.916804530835137,10.990291870455072,-22.922270037883365,5.670670652128663,12,5.430004119873047,9.180004119873047,20.634252548217773,26.83600616455078,35.20999908447267,1,0.31057612850207184,2.7569876219268723,85.25,2.9661201055190607,84.87000274658203,-2.1884011499336578,87.06999969482422,0.31057612850207184
515,2022-12-28,82.48999786376953,84.25,81.91000366210938,83.25,4931700.0,-0.01197748263967735,-1.4375081956790394,0.589148524689058,30.19781742525126,29.865969943654612,5.590060545336939,11.028187306578133,19.60974216095623,27.199200037518864,11.63346974381388,2.339996337890625,-4.516827896564948,-9.351002120971685,-21.44012685934986,2.738122617406489,-15.39556449016078,-3.306439751782591,15.283732508293141,8.430151645366085,-25.014191515462354,6.04456236918909,12,4.820003509521484,9.84500503540039,21.881752014160156,27.83600616455078,35.86000061035156,2,0.4055037634123675,1.6415009236822533,83.48999786376953,2.7569876219268723,85.25,2.9661201055190607,84.87000274658203,0.4055037634123675
516,2022-12-29,85.2300033569336,85.55999755859375,82.29000091552734,82.97000122070312,4031300.0,0.033216214863881044,1.2397309845870055,-2.97367866285198,28.339379575350307,28.75198957055274,1.6608333666800803,7.332302714746675,16.163051723840866,24.219074097275154,12.63198210292677,3.2699966430664062,-5.287799745957969,-5.765496826171869,-17.167587491757303,5.636593839413564,-11.466542158964586,-0.06445149337915268,11.591903412531877,79.42596919033365,46.514203101399545,5.701045332792717,12,1.3699989318847656,7.104999542236328,19.05424690246582,25.09600067138672,34.45999908447264,3,0.2845242173515323,-1.4375081956790394,82.48999786376953,1.6415009236822533,83.48999786376953,2.7569876219268723,85.25,0.2845242173515323
517,2022-12-30,85.5,86.05999755859375,83.5999984741211,83.61000061035156,3372500.0,0.003167859115711824,-1.5759103328167192,0.8362821252907437,29.37222108940817,27.557336883199163,0.6590625954511324,6.134816135034185,15.209431774468925,23.730123895614668,13.728986653005915,2.4599990844726562,-5.847646200176015,-4.707000350952143,-15.267473275920821,5.853472574016536,-9.987236813436482,0.5732361115321964,10.427192583024109,86.50606307955907,54.02544588554101,5.280236462484342,12,0.8850021362304688,6.835002899169922,18.549251556396484,24.826004028320312,30.860000610351562,4,0.2995321708813048,1.2397309845870055,85.2300033569336,-1.4375081956790394,82.48999786376953,1.6415009236822533,83.48999786376953,0.2995321708813048
518,2023-01-03,84.9000015258789,88.13999938964844,84.30000305175781,87.38500213623047,3901200.0,-0.00701752601311223,-1.0841242236024844,-1.3148155623551827,25.7493312156751,26.474729294383366,0.5888850716556675,5.762231536210237,15.100549234731758,24.036957906876054,14.604494740621977,3.839996337890625,-6.490817143295359,-4.5019989013671875,-13.999388486842193,4.995390684107818,-9.250693694104697,0.24669589137032233,10.18615972189032,47.99357807827299,20.012724040091655,4.748694792737505,1,1.4850006103515625,7.435001373291016,19.11174964904785,25.426002502441406,30.04000091552733,1,0.34263834882292077,-1.5759103328167192,85.5,1.2397309845870055,85.2300033569336,-1.4375081956790394,82.48999786376953,0.34263834882292077
519,2023-01-04,88.72000122070312,88.83999633789062,84.79000091552734,85.88999938964844,4817100.0,0.04499410631529632,1.638440319093417,-1.1388334551170658,40.21187728316038,28.32049031738469,-3.122050329384379,1.2344758721046674,10.506339896515357,19.89880164917288,15.30409015969555,4.049995422363281,-6.576293537983361,-0.19249916076660156,-8.667467433924799,8.282469112391595,-4.4299832973457,4.044984975812497,5.5755905719265115,98.26846689742031,69.6800347380161,4.2374841365790985,1,-3.345001220703125,3.615001678466797,15.291749954223633,21.606002807617188,20.15000152587892,2,0.33588813133840834,-1.0841242236024844,84.9000015258789,-1.5759103328167192,85.5,1.2397309845870055,85.2300033569336,0.33588813133840834
520,2023-01-05,87.70999908447266,88.5,86.75,88.4800033569336,3419000.0,-0.011384153768415173,3.3210006781704466,-0.2720861393131932,37.05245604840631,29.78433218210573,-2.3444876194246262,1.9166611197733943,10.829200470994834,20.53348296934604,15.064670900234953,1.970001220703125,-6.717537045503249,-0.9320011138916016,-9.183937927475753,7.31993569969255,-5.05796952068367,3.193967292900467,5.842457420325758,82.74812147868252,51.94970979837619,4.125968406792075,1,-2.3349990844726562,4.625003814697266,16.24675178527832,22.616004943847656,28.709999084472656,3,0.3533234316183651,1.638440319093417,88.72000122070312,-1.0841242236024844,84.9000015258789,-1.5759103328167192,85.5,0.3533234316183651
521,2023-01-06,88.5199966430664,88.73999786376953,85.70999908447266,88.5199966430664,4348400.0,0.009234951169178052,12.77264530448051,-0.0,45.14178577470979,32.3228893619233,-3.271171533850591,0.9190841583341864,9.260896183822467,19.324634641876116,14.22162170714906,3.029998779296875,-6.339549342519774,0.026996612548828125,-8.114532942232799,8.168526167330455,-4.043768164841978,4.097761389939635,4.333912691170667,93.893133105325,57.94110638034077,4.070764777390813,1,-3.1449966430664062,3.8150062561035156,14.445505142211914,18.24600601196289,32.35000610351564,4,0.33698602533093536,3.3210006781704466,87.70999908447266,1.638440319093417,88.72000122070312,-1.0841242236024844,84.9000015258789,0.33698602533093536
522,2023-01-09,89.23999786376953,92.0500030517578,88.87999725341797,90.25499725341795,4319400.0,0.008133769182192108,-2.65418407282,-100.0,49.2213265855745,34.96476328204824,-3.694629685839928,-0.2542123613246048,7.8765471221596215,18.23561911885855,13.803097541675891,3.530006408691392,-5.737324298863285,1.0264980316162138,-6.564208173782518,8.617204237014946,-2.768855071083152,4.82185113431558,2.957277130139886,63.74186854208681,23.29511871283615,3.795353102699368,1,-2.2599945068359375,3.0950050354003906,12.363004684448242,17.22600555419922,47.769996643066406,0,0.3412147613911931,12.77264530448051,88.5199966430664,3.3210006781704466,87.70999908447266,1.638440319093417,88.72000122070312,0.3412147613911931
523,2023-01-10,88.54000091552734,89.62000274658203,86.75,88.86000061035156,4165600.0,-0.007843982126834792,2.119561476616371,0.31527082487710717,57.15068660370291,38.04854240013764,-2.770182023437428,-0.04149652019117411,7.995138033993555,18.5956690851676,13.716227905109745,2.8700027465820312,-5.109729287651163,0.6345008850097713,-6.3213611467548105,7.590362916774353,-2.8434301308725196,4.112431900892062,3.5100021362304545,51.65287736329894,6.259773722510744,3.4779310158822874,1,-1.55999755859375,3.2849998474121094,13.190502166748047,17.926002502441406,50.87999725341794,1,0.31420826075398645,-2.65418407282,89.23999786376953,12.77264530448051,88.5199966430664,3.3210006781704466,87.70999908447266,0.31420826075398645
524,2023-01-11,94.44000244140624,94.83000183105469,88.86399841308594,89.0,7718900.0,0.06663656499741699,-1.0889347174508872,-17.000023841880605,65.18254668928083,41.93573454058537,-7.770757805824701,-6.3572209937042174,1.4687521712737919,12.396157976188931,13.5147689417015,6.290000915527344,-4.0089573337959195,6.591502380371082,-0.11373269639072703,13.296737457132892,3.2388848419901706,9.944119918751994,-12.52999877929686,95.72369219083168,45.47712987623146,3.3526175383809074,1,-5.88000106811522,-2.900001525878892,6.405500411987319,11.550998687744155,37.16000366210939,2,0.21706903293145174,2.119561476616371,88.54000091552734,-2.65418407282,89.23999786376953,12.77264530448051,88.5199966430664,0.21706903293145174
525,2023-01-12,98.48999786376952,98.9499969482422,94.0199966430664,95.30999755859376,7695200.0,0.04288432144922938,1.4048790926599517,0.584558617285055,71.9953812171063,46.786401389669365,-10.406867878285965,-10.542108122464043,-2.905906377837269,8.171108866561283,14.421009543757862,4.9300003051757955,-2.941058092266445,10.383997726440413,2.499039879800989,18.268955573079836,6.441518803120701,14.326476649760124,-16.321594238281236,96.52568611259792,41.04449763756167,3.9424789233197135,1,-7.215000152587876,-7.209995269775376,2.07550430297853,7.501003265380874,30.290000915527358,3,0.10539146215811734,-1.0889347174508872,94.44000244140624,2.119561476616371,88.54000091552734,-2.65418407282,89.23999786376953,0.10539146215811734
526,2023-01-13,100.37000274658205,100.6999969482422,97.41999816894531,97.5,6529000.0,0.01908828229860382,-1.1650111167345347,0.9025165003634884,80.22620976788669,52.436844576166976,-11.078429349338776,-12.558802845136242,-5.164411548245894,6.179014588605767,15.175541976464798,3.279998779296889,-1.8293732532910951,11.942002487182634,2.654401679450288,21.22960329491498,7.298202083316468,16.5858028910488,-17.5303353881836,97.63444964981345,36.872195252390014,4.643800403866171,1,-7.8700027465820455,-9.065002441406264,-0.43700027465821734,5.620998382568345,26.83999633789061,4,0.15990828916172184,1.4048790926599517,98.48999786376952,-1.0889347174508872,94.44000244140624,2.119561476616371,88.54000091552734,0.15990828916172184
527,2023-01-17,101.2699966430664,102.73500061035156,99.0999984741211,99.91500091552734,5496200.0,0.008966761700273107,-1.435511821086262,0.4721234950568459,80.61926428244163,58.533503805807705,-10.623361550793632,-13.301187635019204,-5.968288435400325,5.167673677289827,15.822747432777117,3.6350021362304688,-0.5459722071125697,12.308996582031256,1.4103560927563592,23.207637071306152,6.859676337393807,17.758316826668704,-17.358709509277332,90.83513349172819,25.372534846593382,5.449320244637448,1,-7.507495880126953,-8.947494506835938,-3.8649978637695312,2.5250015258789062,24.25,1,0.1935420830771557,-1.1650111167345347,100.37000274658205,1.4048790926599517,98.48999786376952,-1.0889347174508872,94.44000244140624,0.1935420830771557
528,2023-01-18,101.11000061035156,103.8000030517578,100.31999969482422,101.41000366210938,6062200.0,-0.0015798957047343798,-2.7021216154794994,-0.22140516435625726,85.87135580547148,63.6067791971756,-8.853171367402823,-12.893365144051671,-5.635003979011373,5.167797447906139,16.414738979969307,3.4800033569335795,0.6813026148517167,11.572000503540039,-0.6088773853178395,23.752878392397918,5.4815615591111,17.66243944796898,-15.692816398437486,81.9898124934873,9.238745742692757,6.0904389444289375,1,-6.354999542236328,-8.254997253417969,-4.17125129699707,2.68499755859375,21.669998168945312,2,0.3550587842920947,-1.435511821086262,101.2699966430664,-1.1650111167345347,100.37000274658205,1.4048790926599517,98.48999786376952,0.3550587842920947
529,2023-01-19,99.0999984741211,100.5199966430664,97.56999969482422,99.83999633789062,4996700.0,-0.01987936034118354,1.8095229445124632,2.4666344539952187,82.47947939883814,68.65422623611248,-5.828894379495452,-10.378206520482308,-3.602705316670196,6.964379041711709,16.332393981433444,3.5400009155273438,1.9236201100092387,8.903498458862302,-3.8658496413827237,21.672846559107327,2.518824408739789,15.288172508984815,-11.844532378222652,51.942724971428866,-27.748837313449307,6.384674050122514,1,-4.344997406005859,-6.2449951171875,-2.1612491607666016,4.694999694824219,24.43000030517578,3,0.4068617589873458,-2.7021216154794994,101.11000061035156,-1.435511821086262,101.2699966430664,-1.1650111167345347,100.37000274658205,0.4068617589873458
530,2023-01-20,101.27999877929688,101.37000274658205,98.11100006103516,99.01000213623048,5104000.0,0.02199798525471275,1.6604053847854394,-3.067571886630975,82.0871728182315,72.7592692409482,-6.572756428553788,-12.102883823469085,-5.714307793907949,4.648689783540476,16.520046181454273,3.259002685546889,3.4769514431181108,10.400498962402338,-3.2214108186595496,24.022408743464226,3.5895440718714013,17.211453852933275,-12.37007898781249,60.50153066105438,-18.42951914723779,6.810954890530943,1,-6.004997253417969,-8.424995422363281,-4.341249465942383,2.5149993896484375,22.0,4,0.2993681643923618,1.8095229445124632,99.0999984741211,-2.7021216154794994,101.11000061035156,-1.435511821086262,101.2699966430664,0.2993681643923618
531,2023-01-23,105.22000122070312,105.37999725341795,101.3499984741211,101.98999786376952,4442700.0,0.038902078286869424,1.2704247751474942,1.422911072049166,84.37936934578723,76.6657184365274,-8.822525034027208,-15.403142017064056,-9.649617547015083,0.5830354035043825,16.94228286529189,4.0999984741210795,4.5854102864973925,13.433001327514646,-1.477677187592846,28.343679842622137,5.9776620699609,20.88834058506839,-14.821073103191395,97.95139458732893,19.15324042238113,7.4553392575537485,1,-9.15500259399414,-11.575000762939453,-8.281251907348633,-1.4250030517578125,15.610000610351562,0,0.22391177803900342,1.6604053847854394,101.27999877929688,1.8095229445124632,99.0999984741211,-2.7021216154794994,101.11000061035156,0.22391177803900342
532,2023-01-24,104.12999725341795,106.38999938964844,103.81999969482422,104.6999969482422,3514700.0,-0.010359284875874897,-3.3193460490463216,-0.17647031034833793,82.96194195173364,79.53363569741971,-6.032652129843427,-13.487770029677037,-8.46723012540177,1.5554213283154041,16.836210830680628,2.5699996948242188,5.959789021667447,11.379997634887687,-4.125634281477275,26.88562955125265,3.627181676705206,19.132813593070168,-11.933340839597477,74.376392126672,-7.9747119538773035,7.752815958182483,1,-6.502998352050767,-9.979995727539048,-7.446249008178697,-0.33499908447264204,18.25,1,0.22164604282938383,1.2704247751474942,105.22000122070312,1.6604053847854394,101.27999877929688,1.8095229445124632,99.0999984741211,0.22164604282938383
533,2023-01-25,104.44000244140624,104.6750030517578,99.84100341796876,100.36000061035156,5169300.0,0.0029770978216183686,1.1248335787034405,-7.15790178153112,80.63133082072764,81.25016726758047,-4.302510028628305,-12.950366738649777,-8.892437503133024,1.1194649951783475,16.388659811339583,4.833999633789034,7.150852427168033,10.730502700805644,-5.190422374032337,26.651427775643626,2.7700401633866534,18.690965238224635,-10.256278010969837,77.89119029803929,-2.345413101414451,7.960462537418993,1,-4.235004425048814,-10.29000091552733,-7.898754119873033,-0.6450042724609233,21.290000915527358,2,0.2018383158645236,-3.3193460490463216,104.12999725341795,1.2704247751474942,105.22000122070312,1.6604053847854394,101.27999877929688,0.2018383158645236
534,2023-01-26,109.41999816894531,109.48999786376952,105.6750030517578,106.3000030517578,5196600.0,0.04768283809963525,1.3404915585054054,0.7647043423951113,86.6351689114117,82.87681034472551,-7.74902306600751,-16.74676344490736,-14.163288489807286,-3.963272908351499,16.072002947492102,5.049995422363281,8.430497295596737,14.413998413085935,-2.2104832731662043,31.038480099338074,6.101757569959858,22.72623925621201,-13.527395244219221,99.384834270665,18.66180389956098,8.312240843126073,1,-5.965000152587891,-13.71999740600586,-13.008749008178711,-5.625,16.910003662109375,3,0.12209834430561428,1.1248335787034405,104.44000244140624,-3.3193460490463216,104.12999725341795,1.2704247751474942,105.22000122070312,0.12209834430561428
535,2023-01-27,115.94000244140624,117.12000274658205,108.73500061035156,108.86000061035156,9548500.0,0.059586952856588216,-1.2878581286858957,2.2692349074689786,88.79457091137141,83.82885047177938,-12.888833740784804,-21.74728176918093,-20.762212703332793,-10.552980990478403,15.923665217681773,8.385002136230483,9.896549712109149,19.261502456665028,1.264949373763514,37.25805553956654,10.263225915214278,28.259778998115777,-17.87181632643319,93.17089906229825,13.530771671506528,8.998276541450753,1,-8.59500122070311,-16.424999237060533,-20.268751144409165,-12.885002136230455,11.0,4,0.06546486267090157,1.3404915585054054,109.41999816894531,1.1248335787034405,104.44000244140624,-3.3193460490463216,104.12999725341795,0.06546486267090157
536,2023-01-30,109.4800033569336,115.08000183105469,109.2750015258789,114.12999725341795,5469900.0,-0.05571846600346064,-1.294467630845687,-0.656778629080054,74.63486439996151,83.1639171515038,-5.588359038247276,-14.100313515679943,-14.517466576755808,-4.201915931986207,16.095978202591404,6.6650009155273295,10.643545242966752,11.58900337219238,-6.427468168351766,29.605474912736526,2.5807676019203,20.59723914246446,-7.982490248270935,55.78448008272713,-24.798144669217862,9.008235770272075,1,-2.1350021362304688,-9.96500015258789,-13.808752059936523,-6.4250030517578125,15.519996643066406,0,0.1260503744905055,-1.2878581286858957,115.94000244140624,1.3404915585054054,109.41999816894531,1.1248335787034405,104.44000244140624,0.1260503744905055
537,2023-01-31,111.11000061035156,111.2300033569336,108.81999969482422,109.4800033569336,3867200.0,0.014888538577257249,1.577540237857245,-0.35053750385572163,76.86265002038562,82.1629498420498,-6.342774810297499,-14.454382984068005,-16.26504023180408,-5.97031696294809,16.365840674422603,2.410003662109375,10.924021193320286,11.938500595092776,-6.01013613670861,29.887137326894162,2.9641822291920903,20.912818960993462,-6.800439366863415,65.21788083944088,-18.238293868418197,8.974318365900693,1,-3.7649993896484375,-11.59499740600586,-15.438749313354492,-8.055000305175781,8.729995727539062,1,0.0874808853146345,-1.294467630845687,109.4800033569336,-1.2878581286858957,115.94000244140624,1.3404915585054054,109.41999816894531,0.0874808853146345
538,2023-02-01,113.98999786376952,114.88999938964844,109.83000183105469,111.11000061035156,4053600.0,0.025920234340720993,1.1623919780508203,1.7668724578393245,75.07052640868393,81.33973284314378,-8.050169473846694,-15.856246633352015,-19.066191791150075,-9.013453630267534,17.31246863370486,5.05999755859375,10.938001189846574,13.363998031616191,-4.429142145816115,31.157138209048497,4.467427942900045,22.260568120332337,-7.374557149724467,72.65176962627613,-8.870429336217214,8.896570088716153,2,-6.374496459960923,-14.474994659423814,-20.6124973297119,-12.344997406005845,4.310005187988281,2,0.07360294365191056,1.577540237857245,111.11000061035156,-1.294467630845687,109.4800033569336,-1.2878581286858957,115.94000244140624,0.07360294365191056
539,2023-02-02,118.5199966430664,119.8499984741211,116.23999786376952,116.25,7166900.0,0.03974031813484835,-2.1528377005213706,0.7881940305229093,75.37369921436762,80.59379133160336,-10.656377190985026,-19.01409784507291,-23.413756041482372,-13.760145378211092,18.653140876916613,5.860000610351577,11.018738824481417,16.403997039794916,-2.165193969989474,34.973188049579306,7.119401534902721,25.68859254468711,-10.013734763164692,88.03416926070706,8.062409920639823,9.284595504892197,2,-8.674495697021484,-17.639995574951172,-26.37749481201172,-16.874996185302734,-2.55999755859375,3,0.060833672950403095,1.1623919780508203,113.98999786376952,1.577540237857245,111.11000061035156,-1.294467630845687,109.4800033569336,0.060833672950403095
540,2023-02-03,118.6999969482422,121.4000015258789,115.8499984741211,116.04000091552734,6130700.0,0.0015187336337671997,-2.651316697577417,1.1718061525948444,74.26528439343278,79.47000411467509,-9.058038925799238,-17.658737451259782,-23.339058754877996,-14.178908794700149,20.115844438449294,5.5500030517578125,11.083430035255986,15.034497451782244,-3.6447771803102,33.71377208387469,5.694860135736022,24.374134767828465,-8.869995117187514,78.53732762604582,0.7667417420672251,9.339637316046224,2,-8.079494476318374,-17.04499435424806,-27.904994964599624,-17.05499649047853,-2.339996337890639,4,0.064279739502769,-2.1528377005213706,118.5199966430664,1.1623919780508203,113.98999786376952,1.577540237857245,111.11000061035156,0.064279739502769
541,2023-02-06,118.3499984741211,119.33399963378906,116.80999755859376,117.41000366210938,3204100.0,-0.002948597161916755,-1.358872707178399,0.35338203533045753,72.94465511940143,78.35697224441597,-7.431149437405921,-15.767788156711504,-22.71931607331551,-14.020239392860475,21.44230231865841,2.5240020751952983,11.438649284205923,13.192998886108398,-5.155122955484089,31.541120727700886,4.018937965312162,22.367059806904635,-6.205996704101565,75.75514620173863,-0.34787280792282615,9.174060920796242,2,-7.729496002197266,-16.50499725341797,-28.527496337890625,-17.039997100830078,-4.769996643066406,0,0.07258136103114077,-2.651316697577417,118.6999969482422,-2.1528377005213706,118.5199966430664,1.1623919780508203,113.98999786376952,0.07258136103114077
542,2023-02-07,119.69000244140624,120.20999908447266,115.13800048828124,117.91000366210938,4397700.0,0.011322382632545258,2.5971722462407643,1.8936261738375104,74.19270494952876,77.64156936983831,-7.07596486929009,-15.504512379114246,-23.811964473058353,-15.629710021648094,23.523962565454706,5.0719985961914205,11.797109429528248,13.010502624511702,-4.822651424821473,30.843656673844876,4.093925599845122,21.927079649178282,-5.694800720214829,85.22040510305605,9.454635761925871,8.916577024666584,2,-6.152500152587876,-17.190002441406236,-30.222499847412095,-18.38000106811522,0.29999542236328125,1,0.04436458726946091,-1.358872707178399,118.3499984741211,-2.651316697577417,118.6999969482422,-2.1528377005213706,118.5199966430664,0.04436458726946091
543,2023-02-08,116.36000061035156,119.80999755859376,115.56999969482422,119.38999938964844,3605400.0,-0.027821887903167752,1.191216130965515,-1.7022476726044677,71.72708747544505,75.98511587695312,-2.0979137472897804,-10.522959902214353,-20.301729518171584,-12.563172113200267,25.262973775736086,4.2399978637695455,11.625622838988178,8.289500808715815,-7.845290804883859,24.42429242231549,0.2221050019159776,16.35689661551565,-1.2220001220703267,19.514530814244804,-56.81653006776361,8.067395806799833,2,-1.2924995422363281,-13.509998321533203,-26.999998092651367,-15.049999237060547,1.7900009155273438,2,0.029907147725035887,2.5971722462407643,119.69000244140624,-1.358872707178399,118.3499984741211,-2.651316697577417,118.6999969482422,0.029907147725035887
544,2023-02-09,114.94000244140624,119.27999877929688,114.5199966430664,118.0,4508700.0,-0.01220349055944403,-1.4410210062169637,1.0099005912153702,67.5308025001537,73.62247494237337,0.20946915777939523,-7.893090297267577,-18.637878996008524,-11.317136444636745,27.311083092482875,4.760002136230469,11.586886191758623,5.844502639770496,-9.21301330269391,20.902018582234902,-1.6842553314617135,13.373260611002706,6.4599990844726705,6.1047311083903475,-69.24496749344715,7.5287579712322055,2,0.1699981689453267,-11.84500122070311,-25.57999992370604,-13.705001831054673,3.4599990844726705,3,0.02923264780740209,1.191216130965515,116.36000061035156,2.5971722462407643,119.69000244140624,-1.358872707178399,118.3499984741211,0.02923264780740209
545,2023-02-10,108.87000274658205,113.36000061035156,106.53800201416016,112.25,6463500.0,-0.05281015804674738,1.4364287339425044,1.1045751471028127,54.44147137194847,71.37876460592747,5.778828845567787,-1.0599169333871288,-12.39211201423933,-5.458641098933171,28.061987326002953,8.40200042724608,11.654882426527223,-0.7444972991943217,-14.95456554376436,13.465570945375717,-7.849531421479341,6.360536823090698,12.392398681640614,17.05676735029162,-53.14404864854468,7.105034122285018,2,5.098999023437486,-5.315002441406264,-20.015001296997085,-7.635002136230483,14.81999969482419,4,0.06512350655849697,-1.4410210062169637,114.94000244140624,1.191216130965515,116.36000061035156,2.5971722462407643,119.69000244140624,0.06512350655849697
546,2023-02-13,116.41999816894531,116.9000015258789,109.80999755859376,110.0,7657200.0,0.06934872078526055,-1.0852943486407387,-1.899409285748152,62.923240902928924,69.8299413706545,-0.763490715369116,-7.742812896645063,-19.892913018012905,-13.145333256299239,28.733534084913053,8.02999877929686,11.199834964015565,6.002998352050781,-7.816306561801554,19.822303265903116,-0.9066541048753862,12.912650808976949,4.253427282714853,72.27909795448255,2.498793903713505,6.909652456926171,2,-2.4509963989257812,-12.864997863769531,-27.56499671936035,-15.294998168945312,4.75,0,-0.0005153544024857348,1.4364287339425044,108.87000274658205,-1.4410210062169637,114.94000244140624,1.191216130965515,116.36000061035156,-0.0005153544024857348
547,2023-02-14,120.87000274658205,121.31999969482422,115.1999969482422,116.29000091552734,17145000.0,0.03822371282963788,1.233579386139546,0.7133961273087266,65.89282448656564,68.81019671264137,-4.116319981207852,-11.224638644509966,-24.212952372831538,-17.66443452883908,29.307344685193097,6.120002746582017,10.000864476904468,9.473002624511736,-4.39488709965444,23.34089234867791,2.539057762428641,16.40694748659483,-14.33200073242189,96.95577716920629,27.036473049126613,6.933944862083088,2,-6.901000976562514,-16.795001983642592,-32.015001296997085,-19.95999908447267,-0.5699996948242472,1,-0.060312738891978745,-1.0852943486407387,116.41999816894531,1.4364287339425044,108.87000274658205,-1.4410210062169637,114.94000244140624,-0.060312738891978745
548,2023-02-15,137.00999450683594,138.75,129.85000610351562,130.0,32481900.0,0.13353182256554796,-1.4350247460167367,1.5305658742982744,71.94908540723009,68.42968406740387,-18.60392809714996,-25.863212268607683,-40.02404706404502,-33.61606922760764,30.28788532945589,17.879997253417955,10.148945773901445,23.8179946899414,6.654539756371037,40.981449623511764,15.236267223156219,32.39972215672658,-30.176352539062506,94.59826896199064,27.232727225829535,8.58172746678518,2,-14.36599349975586,-24.259994506835938,-47.35249137878418,-36.09999084472656,-20.089996337890625,2,-0.1242244896390915,1.233579386139546,120.87000274658205,-1.0852943486407387,116.41999816894531,1.4364287339425044,108.87000274658205,-0.1242244896390915
549,2023-02-16,139.41999816894528,144.6300048828125,134.72999572753906,135.64999389648438,18705800.0,0.017589984371461975,-2.5294146446280092,0.5378041692877952,69.98638034655174,67.95425028441709,-19.821986085573158,-26.45397225510598,-41.990095704247594,-35.79033423394222,32.1224930417169,9.900009155273438,10.188745024610995,24.211998367309548,4.7059228931871075,43.71807384143199,14.458960630248328,33.96503610437077,-31.309701879882795,86.32257082455811,21.30329701538554,9.753037737061216,2,-13.835994720458956,-22.672996520996065,-50.01749610900876,-38.50999450683591,-21.50999450683591,3,-0.15256058615989931,-1.4350247460167367,137.00999450683594,1.233579386139546,120.87000274658205,-1.0852943486407387,116.41999816894531,-0.15256058615989931
550,2023-02-17,131.60000610351562,138.39999389648438,130.72999572753906,137.43499755859378,11386700.0,-0.056089457524978625,-1.0250787614113401,-1.5477413375102895,68.40266965410655,67.44958523271765,-11.15249710975175,-17.12396926184138,-33.63410184206481,-27.801314553423154,33.65921144429507,8.690002441406222,10.09232511570076,14.876005935668942,-4.784570020052769,34.536581891390654,5.04571795780808,24.706293913529805,-21.298527298828134,62.57898897616262,-3.459363853008597,9.83028797786086,2,-6.016002655029297,-12.275005340576172,-41.550004959106445,-32.46000289916992,-14.990005493164062,4,-0.10030398150022646,-2.5294146446280092,139.41999816894528,-1.4350247460167367,137.00999450683594,1.233579386139546,120.87000274658205,-0.10030398150022646
551,2023-02-21,128.77999877929688,132.85000610351562,128.14500427246094,129.77000427246094,6618700.0,-0.021428626089884495,-3.16372855493515,0.1696669996495826,64.41507595412256,66.36318201100585,-7.484478434882504,-13.121133422645286,-30.247584735933074,-24.877098654644,34.480897088137574,4.7050018310546875,9.59707598297203,10.877998733520513,-8.703453872782376,30.459451339823403,1.0872724303690688,20.668725036671958,-16.41880840992188,46.14338487861149,-19.172624317526704,9.790726303151448,2,-3.195995330810547,-7.754997253417969,-37.502498626708984,-30.199996948242188,-9.979995727539077,1,-0.03952474286487506,-1.0250787614113401,131.60000610351562,-2.5294146446280092,139.41999816894528,-1.4350247460167367,137.00999450683594,-0.03952474286487506
552,2023-02-22,127.20999908447266,128.8800048828125,124.5500030517578,128.13999938964844,5759000.0,-0.012191331803899752,2.5933456795986,0.9393890353107998,61.02034191595762,65.17354361550724,-5.292110209066749,-10.259385784660225,-28.224990924618595,-23.279939988470872,34.98915781354135,4.330001831054702,9.169559967551962,8.153998947143549,-10.717558990868497,27.02555688515558,-1.2817800218624598,17.589777916149572,-12.912679844291404,13.246990986828719,-49.028508016976815,9.435778969006018,2,-1.6259956359863281,-6.109996795654297,-35.307498931884766,-29.354995727539062,-4.930000305175781,2,-0.04748055152108388,-3.16372855493515,128.77999877929688,-1.0250787614113401,131.60000610351562,-2.5294146446280092,139.41999816894528,-0.04748055152108388
553,2023-02-23,125.5199966430664,128.85000610351562,121.91999816894531,128.21000671386722,7013500.0,-0.013285138381960215,2.4911800936664887,2.892482997940915,56.12530633074187,63.90626626335039,-2.4206791110715784,-7.282528469208728,-26.088509745349782,-21.507982544365873,36.34152923766037,6.9300079345703125,8.821415110241901,5.409996795654294,-12.346141503617758,23.166135094926332,-3.4680723539817393,14.288065945290313,-9.402716264327282,15.85203615075491,-41.382055891352515,8.878069149636021,2,0.06400680541992188,-4.419994354248047,-32.477495193481445,-28.014995574951172,-1.1199951171875,3,-0.04158694814303088,2.5933456795986,127.20999908447266,-3.16372855493515,128.77999877929688,-1.0250787614113401,131.60000610351562,-0.04158694814303088
554,2023-02-24,122.77999877929688,124.8499984741211,120.19100189208984,123.04000091552734,5119800.0,-0.021829174131999807,1.401546329924355,0.09665470737552545,53.41708713535773,63.79244579261808,1.730338291521747,-3.678934609829966,-22.953036261883625,-18.675263783647537,36.93996398127498,5.3289947509765625,8.221154298764873,2.0019989013671875,-15.052158809222277,19.056156611956652,-6.525079953927559,10.52907775666192,-4.951954930313349,14.218232874077854,-38.65551830847507,8.527078855294734,2,4.44000244140625,-1.6799964904785156,-28.97499656677246,-26.207496643066406,-1.3199996948242188,4,-0.04772764838420629,2.4911800936664887,125.5199966430664,2.5933456795986,127.20999908447266,-3.16372855493515,128.77999877929688,-0.04772764838420629
555,2023-02-27,123.52999877929688,125.05999755859376,122.7300033569336,123.9499969482422,5011400.0,0.006108486784953904,-1.306937499055777,1.6153643005957294,54.30948455631516,62.83536175410544,3.663839925050837,-4.038196452930606,-23.21847860573898,-19.326601651860784,36.645371157632205,2.3299942016601705,7.986826607925792,2.3724990844726506,-14.565762050545032,19.310760219490334,-6.096631483036191,10.841629651981492,-4.0938372682836075,26.37645766950069,-22.62793737370522,8.469130567508838,2,6.385002136230469,-2.159496307373047,-29.72499656677246,-26.957496643066406,-5.069999694824219,0,-0.04549498237451122,1.401546329924355,122.77999877929688,2.4911800936664887,125.5199966430664,2.5933456795986,127.20999908447266,-0.04549498237451122
556,2023-02-28,123.27999877929688,126.38400268554688,123.02999877929688,125.11000061035156,7317100.0,-0.002023799906666013,-1.8789710476165529,4.357166212533913,53.041854492525644,61.40747619921211,5.575598225874586,-2.8473091481097583,-22.49585594359513,-19.071160715524528,36.38326013353098,3.35400390625,8.12817179482218,1.4324993133544979,-14.603095086079605,17.4680937127886,-6.585297886362554,9.45029651307155,-3.0889968872070312,35.55064822172563,-8.506144472463909,8.01779719971705,2,9.130504608154297,-1.04449462890625,-29.214996337890625,-26.707496643066406,-7.94000244140625,1,-0.054104463294863736,-1.306937499055777,123.52999877929688,1.401546329924355,122.77999877929688,2.4911800936664887,125.5199966430664,-0.054104463294863736
557,2023-03-01,120.83000183105469,123.3000030517578,120.38999938964844,122.375,4645000.0,-0.019873434235088805,-1.3999999999999884,0.8442604497586113,53.84483228847491,59.395892519350426,8.961747861533667,0.38812212427262693,-19.48493116812614,-16.645083070596897,36.06098704796082,2.910003662109361,9.39639878562906,-1.5034976959228459,-16.738041997446686,13.731046605600994,-9.120769846684766,6.113774454839074,23.800003051757812,7.379600741176066,-38.13828521276022,7.617272150761919,3,11.580501556396484,1.4055023193359375,-25.97500228881836,-24.25749969482422,-11.139999389648452,2,-0.016800453103818058,-1.8789710476165529,123.27999877929688,-1.306937499055777,123.52999877929688,1.401546329924355,122.77999877929688,-0.016800453103818058
558,2023-03-02,122.37999725341795,123.26000213623048,119.36000061035156,119.66999816894531,4087300.0,0.012827902001776748,-1.342347337382503,-1.75404679367524,56.38516691366828,57.884646582363374,5.71973699661838,-0.5281668622828164,-20.410895096899026,-18.207353390357525,35.24631345821281,3.9000015258789205,9.718589211050556,-0.37300224304200924,-15.093574335066918,14.3475698489829,-7.733288289054471,6.987283802970438,21.765207519531273,42.995383696301325,-7.197853488301256,7.360286046012452,3,6.500000000000014,-0.14449310302732954,-26.491497039794908,-25.807495117187486,-9.77999877929686,3,-0.000817114531503127,-1.3999999999999884,120.83000183105469,-1.8789710476165529,123.27999877929688,-1.306937499055777,123.52999877929688,-0.000817114531503127
559,2023-03-03,125.7300033569336,125.87000274658205,122.6999969482422,123.18000030517578,5499400.0,0.027373804369178245,1.2402853337790325,0.9409608535915929,65.17825229424466,57.526377986823164,0.2498613456817793,-3.4892157909344235,-22.967730152513127,-21.50173873965403,34.00105662190636,3.490005493164091,9.591241165295571,2.6165035247802706,-12.020489493208714,17.253496542769255,-4.701992984214229,9.935000033774756,17.423793249511732,90.68907836854396,34.8046073965496,7.318496508994489,3,0.375,-0.5774993896484375,-28.55250358581543,-29.157501220703125,-11.480003356933594,4,-0.010578237457601558,-1.342347337382503,122.37999725341795,-1.3999999999999884,120.83000183105469,-1.8789710476165529,123.27999877929688,-0.010578237457601558
560,2023-03-06,126.33000183105469,129.44000244140622,125.27999877929688,126.3550033569336,5292500.0,0.0047721184928133376,-2.9152835072828776,-0.009804508218792822,60.19757605371698,57.0577668867781,-1.3145400165771548,-3.6767958906016105,-22.80571424062032,-22.08118229045907,32.68530579657901,4.160003662109347,7.525146362604957,2.8350017547607393,-11.715118234385926,17.38512174390742,-4.4400582398126005,10.11006174933408,15.872042935546887,69.14682494629926,14.702642910784363,7.275059994573337,3,-1.9300003051757955,-0.7459983825683594,-26.75250244140625,-29.75749969482422,-13.910003662109375,0,-0.03854985099339148,1.2402853337790325,125.7300033569336,-1.342347337382503,122.37999725341795,-1.3999999999999884,120.83000183105469,-0.03854985099339148
561,2023-03-07,126.94000244140624,130.85000610351562,125.5,125.73999786376952,5590800.0,0.004828628207947938,-5.369053728184812,-47.99725358559658,56.78212372032866,56.586853753930434,-2.4730608726213887,-3.8053614248553913,-22.61317016367299,-22.600289195126848,31.351390245193045,5.350006103515625,5.386828922982829,3.0155021667480355,-11.401673642313213,17.432677975809284,-4.193085737782596,10.224090071278667,14.348360558945345,65.97039344815255,16.205370263053496,7.208587904530626,3,-1.834999084472642,-1.3559989929199077,-23.51000022888182,-27.424999237060533,-12.990005493164034,1,-0.06680323927713672,-2.9152835072828776,126.33000183105469,1.2402853337790325,125.7300033569336,-1.342347337382503,122.37999725341795,-0.06680323927713672
562,2023-03-08,125.0,127.66000366210938,124.73999786376952,126.9000015258789,3290800.0,-0.015282829715571489,-1.4132221504121905,-1.5833285649799411,30.343709808328597,53.72223191810673,-0.9828739804350732,-1.525356034957639,-19.805695971874258,-20.66804960968375,30.331919354815838,2.920005798339858,3.7303833185114144,0.8099998474121151,-13.473792779016236,15.093792473840466,-6.3318964658020604,7.951896160626291,15.411228504751591,49.08613310066679,4.785990774694241,7.141896313214178,3,0.10500335693359375,0.5840034484863281,-21.569997787475586,-25.484996795654297,-10.349998474121094,2,-0.07728002929687505,-5.369053728184812,126.94000244140624,-2.9152835072828776,126.33000183105469,1.2402853337790325,125.7300033569336,-0.07728002929687505
563,2023-03-09,119.83999633789062,125.1999969482422,119.70999908447266,125.05999755859376,6147700.0,-0.04128002929687502,-1.003650417528692,2.7473668571336862,20.600600545558933,50.0759556303513,3.67293953072209,4.119960227685652,-13.832545185909751,-15.550682976497924,28.942980913219863,5.4899978637695455,2.3333477776580622,-4.524003601074213,-18.48737747981872,9.439370277670292,-11.505690540446466,2.4576833382980396,19.72918305108496,1.1669404982936604,-36.255439242468206,6.981686939372249,3,5.265007019042969,5.744007110595703,-16.40999412536621,-20.324993133544922,-3.6699981689453125,3,-0.08469621333987976,-1.4132221504121905,125.0,-5.369053728184812,126.94000244140624,-2.9152835072828776,126.33000183105469,-0.08469621333987976
564,2023-03-10,118.3000030517578,121.44000244140624,115.8499984741211,119.73500061035156,5254800.0,-0.012850411658815397,1.3075345960279994,0.27490368257049347,25.38859928065716,46.86252393305597,5.040698782290804,6.244754770544347,-11.423795490255003,-14.006989249727312,27.54804669637091,5.590003967285142,1.2035908909304993,-6.231996917724629,-19.793016496515108,7.329022661065849,-13.012506707119869,0.54851287167061,20.460809186072836,16.333355543337134,-17.167167480207667,6.78050978939524,3,5.049999237060561,7.28400039672853,-14.73475074768065,-18.784999847412095,0.8899993896484375,4,-0.0481826240963229,-1.003650417528692,119.83999633789062,-1.4132221504121905,125.0,-5.369053728184812,126.94000244140624,-0.0481826240963229
565,2023-03-13,115.95999908447266,117.9000015258789,113.66000366210938,115.72200012207031,5282000.0,-0.01978025280575313,1.0592491037600393,-0.16585321764280386,25.84777834856095,43.8409599170599,6.9218834351697325,9.637265571034476,-8.192076367689566,-11.794053096263823,27.82887500909048,4.639999389648423,0.4568406192753969,-8.926500701904303,-21.059089151691012,3.206087747882421,-14.992794926797671,-2.860206477010948,21.426164327535417,13.379843488696602,-17.756340852485636,6.06629422489336,3,6.295005798339844,9.624004364013672,-10.597248077392578,-15.079998016357422,4.1399993896484375,0,-0.014746456519260431,1.3075345960279994,118.3000030517578,-1.003650417528692,119.83999633789062,-1.4132221504121905,125.0,-0.014746456519260431
566,2023-03-14,116.36000061035156,119.0999984741211,114.91000366210938,118.94000244140624,5416400.0,0.003449478518773752,1.8896576762393846,-10.840391088315375,28.616481475188507,41.037809826694755,6.076008913070254,9.731476577028332,-7.765661531703259,-12.343079197290322,27.68871124204839,4.189994812011719,0.05876332577048515,-8.5234992980957,-20.664928550751796,3.6179299545603953,-14.594213924423741,-2.4527846717676454,19.128070021664627,19.285692487444198,-13.530346384869983,6.070714626328051,3,5.8950042724609375,9.224002838134766,-10.222248077392578,-14.704998016357422,2.0400009155273438,1,-0.03386045394241555,1.0592491037600393,115.95999908447266,1.3075345960279994,118.3000030517578,-1.003650417528692,119.83999633789062,-0.03386045394241555
567,2023-03-15,113.58000183105469,114.31999969482422,111.51000213623048,113.86000061035156,6305100.0,-0.023891360989298227,3.6833411746754083,0.10852658161967851,27.43765074614383,37.82141914141425,8.626625772706191,12.582431854399317,-4.183215434578273,-9.712698633082852,26.888918768280885,4.8499984741210795,-0.5731045139994677,-10.938998031616208,-23.99129485761864,2.1132987943862247,-17.46514644461743,-4.412849618614985,20.161823443368945,15.120529432253466,-19.021716335997187,6.526148413001219,3,7.600002288818359,12.00400161743164,-7.347249984741211,-11.924999237060547,1.9199981689453125,2,0.0032575727348365113,1.8896576762393846,116.36000061035156,1.0592491037600393,115.95999908447266,1.3075345960279994,118.3000030517578,0.0032575727348365113
568,2023-03-16,119.98999786376952,120.05999755859376,113.51000213623048,113.9499969482422,7691900.0,0.05643595641290289,1.1197395142125146,-21.571525885558483,45.37006111872303,35.62050901080073,2.058420626330829,5.0930874837067535,-9.680392006684755,-16.23863370581195,24.688119978720714,6.549995422363281,-0.9756145984325997,-3.6780021667480582,-15.458669172087852,8.102664838591735,-9.568335669417948,2.2123313359218457,11.528645096834808,85.39773884114645,46.72203696896892,5.8903335026699,3,1.1900062561035298,5.594005584716811,-11.971246719360337,-18.334995269775376,-3.8699951171874716,3,-0.04450367891458229,3.6833411746754083,113.58000183105469,1.8896576762393846,116.36000061035156,1.0592491037600393,115.95999908447266,-0.04450367891458229
569,2023-03-17,118.1500015258789,119.95999908447266,116.5500030517578,119.71499633789062,5513600.0,-0.015334580970487677,2.3187304392377426,-0.25910506205197964,41.38373100929187,33.530081783642395,3.0286103871916623,5.542028241970144,-7.053285615286853,-14.573555972913965,21.99463695111096,3.4399948120117188,-1.3162016085553887,-4.454498672485357,-13.845723814972416,4.936726470001702,-9.150111243728887,0.24111389875817224,11.367777352288044,77.66085315415384,35.883210545288776,4.69561257124353,3,3.0300025939941406,7.434001922607422,-9.19124984741211,-16.494998931884766,-5.645004272460952,4,-0.016758386215508514,1.1197395142125146,119.98999786376952,3.6833411746754083,113.58000183105469,1.8896576762393846,116.36000061035156,-0.016758386215508514
570,2023-03-20,118.4000015258789,119.0199966430664,116.625,118.05999755859376,3997700.0,0.002115954268060216,2.0316524460025205,-0.21725565137694275,42.18449991165833,31.908123582679025,1.7158887487912722,4.48221809514601,-6.4644816665492755,-14.941953637858646,19.875076981142403,2.3949966430664062,-1.9781877055345518,-3.5444984436035156,-12.091254645997566,5.002257758790535,-7.817876544800541,0.7288796575935095,9.31699967809439,80.58483132782752,36.448968827933285,4.273378101197026,3,1.1850013732910156,7.184001922607422,-9.297500610351562,-16.744998931884766,-4.720001220703125,0,0.006672304943802443,2.3187304392377426,118.1500015258789,1.1197395142125146,119.98999786376952,3.6833411746754083,113.58000183105469,0.006672304943802443
571,2023-03-21,123.69000244140624,124.43000030517578,119.8499984741211,120.0,5374400.0,0.044679061210747495,-1.2957371055761429,10.852821721081979,54.19847447938225,34.55865299057387,-4.563507881312006,-1.2739822797586555,-10.863026677555055,-20.353685404939654,18.338193215727824,6.029998779296875,-3.4076147143356224,2.000002288818351,-5.973648783828665,9.973653361465367,-1.986823247505157,5.986827825141859,2.406298855792784,94.27246154300381,43.60815068228563,3.9868255363235106,3,-5.3350028991698935,3.529998779296889,-14.92800140380858,-22.034999847412095,-8.440002441406236,1,-0.029024204838105527,2.0316524460025205,118.4000015258789,2.3187304392377426,118.1500015258789,1.1197395142125146,119.98999786376952,-0.029024204838105527
572,2023-03-22,121.16999816894531,125.43000030517578,121.0,123.88999938964844,3971100.0,-0.020373548570788436,-1.8954273461653535,-0.7371272143837797,48.27291055794323,37.633354103061016,-2.9546344875946886,0.8119480999225743,-7.485680623316469,-17.921164684345413,17.35524185674616,4.430000305175781,-4.597281121073777,-0.21800193786620525,-7.757047145967761,7.32104327023535,-3.987524541916983,3.5515206661845724,-9.65999603271483,64.26172155521898,12.105720471477525,3.76952260405078,3,-2.6999969482421875,6.900005340576172,-12.407997131347656,-19.514995574951172,-1.5,2,-0.02286041664541616,-1.2957371055761429,123.69000244140624,2.0316524460025205,118.4000015258789,2.3187304392377426,118.1500015258789,-0.02286041664541616
573,2023-03-23,120.3000030517578,124.66000366210938,118.33000183105469,122.51000213623048,4028500.0,-0.007179954859572568,-1.058536670086454,0.8124992987692101,41.65898453330479,39.441174686688534,-2.2490354054169757,1.3394999289626384,-5.728210166930339,-17.092707015138387,16.568524847619212,6.3300018310546875,-5.705769574385499,-0.8269973754882898,-8.121185951234011,6.4671912002574174,-4.4740916633611505,2.820096912384571,-8.511600952148413,42.22974279137974,-4.8433868219299185,3.647094287872855,3,-1.8300018310546733,7.770000457763686,-11.278001785278306,-18.645000457763658,1.1199951171875142,3,-0.0399002737322679,-1.8954273461653535,121.16999816894531,-1.2957371055761429,123.69000244140624,2.0316524460025205,118.4000015258789,-0.0399002737322679
574,2023-03-24,116.91999816894531,119.6999969482422,115.38999938964844,119.5,4290900.0,-0.028096465478544275,1.8926199583198742,1.1674221266341778,36.6827014231314,40.64505502830747,1.0221161029613341,4.488084965841367,-1.671911861658188,-13.824612383024629,15.834787275422096,4.910003662109361,-5.702229230248236,-3.9140022277832003,-11.39695298604002,3.5689485304736195,-7.655477606911617,-0.1725268486547833,-4.858764105224594,15.23903027668711,-27.8422333533573,3.7414753791284125,3,1.5500030517578125,11.150005340576172,0.7770023345947266,-6.589996337890625,3.660003662109375,4,-0.006842246278581876,-1.058536670086454,120.3000030517578,-1.8954273461653535,121.16999816894531,-1.2957371055761429,123.69000244140624,-0.006842246278581876
575,2023-03-27,117.91000366210938,119.27400207519531,116.73999786376952,117.98999786376952,2819600.0,0.00846737520243157,-1.0942133387978874,0.0310054825144992,37.35648686424039,41.61616673820212,0.3775066494135473,3.220576331497483,-2.0907397095768374,-14.789380166905204,15.03997184173591,2.5340042114257955,-4.832311702851285,-2.6429969787597685,-10.121756439768717,4.83576248224918,-6.38237670926425,1.096382751744713,-5.581394273559553,25.099641859231603,-14.463101263692401,3.739379730504477,3,0.55999755859375,7.044994354248047,3.2554988861083984,-4.6399993896484375,0.9499969482421875,0,-0.04584010042252529,1.8926199583198742,116.91999816894531,-1.058536670086454,120.3000030517578,-1.8954273461653535,121.16999816894531,-0.04584010042252529
576,2023-03-28,116.61000061035156,118.30999755859376,116.01499938964844,117.97000122070312,2941000.0,-0.011025383863808469,1.2500056098673653,17.001239866478937,38.0382126640526,42.794006951303096,1.9184467237632248,4.211167440339381,-0.28349616497320085,-13.505612330501492,14.019069735888772,2.2949981689453267,-4.2463742152330894,-3.6095001220703153,-11.170654882446826,3.951654638306195,-7.390077502258563,0.17107725811793273,-4.019363403469228,12.151405472646267,-25.124121417142163,3.780577380188254,3,2.8600006103515625,5.570003509521484,5.844501495361328,-3.339996337890625,1.019996643066392,1,-0.025126492494981445,-1.0942133387978874,117.91000366210938,1.8926199583198742,116.91999816894531,-1.058536670086454,120.3000030517578,-0.025126492494981445
577,2023-03-29,118.8000030517578,119.19000244140624,117.1510009765625,118.33999633789062,2711500.0,0.018780571391334266,2.288697471236132,-0.3382400789866269,48.38007307104697,43.12845272378353,0.6110263425995868,1.96187098767831,-1.959365825907767,-15.465521005464893,13.4362948542117,2.5800018310546733,-3.428253197734719,-1.3179977416992301,-8.899120537947283,6.263125054548823,-5.108559139823257,2.4725636564247964,-5.952578582909595,36.785351569251176,-4.8487415793547015,3.7905613981240234,3,1.609996795654311,2.3800010681152486,4.504499435424819,-5.529998779296861,1.099998474121108,2,-0.029882179802732556,1.2500056098673653,116.61000061035156,-1.0942133387978874,117.91000366210938,1.8926199583198742,116.91999816894531,-0.029882179802732556
578,2023-03-30,122.27999877929688,122.6500015258789,120.11000061035156,120.8000030517578,5437900.0,0.029292892576971985,1.2882878548353838,3.217335058214878,55.84605571160003,44.73537769070666,-2.804941409418902,-1.608467457123524,-4.869032674915246,-18.654689406291524,13.180700758873447,3.849998474121108,-2.6254946292624055,2.1669979095458984,-5.407972868472001,9.741968687563798,-1.6204874794630513,5.954483298554848,-9.180922793722118,94.90354493512389,48.00077664586425,3.7874853890089515,3,-1.8699989318847656,-1.0999946594238281,1.0620040893554688,-9.009994506835938,3.3700027465820312,3,-0.021344460552885303,2.288697471236132,118.8000030517578,1.2500056098673653,116.61000061035156,-1.0942133387978874,117.91000366210938,-0.021344460552885303
579,2023-03-31,124.4000015258789,125.94000244140624,122.8000030517578,123.3000030517578,5533800.0,0.017337281384901093,-1.9904777820970272,0.743244357840259,62.47782468007084,46.99019155386361,-4.408777889200309,-4.040371423027338,-6.317514689561932,-20.533570867578533,12.76679983420117,3.660003662109361,-1.4180227549888116,4.35350074768067,-3.0348981004177347,11.741899595779074,0.6593013236314675,8.047700171729872,-11.054307053912126,84.48362275057858,31.963171160122585,3.6941994240492044,3,-3.7350006103515625,-3.2199974060058594,-1.0579986572265625,-11.129997253417969,2.6699981689453125,4,-0.023955010613996408,1.2882878548353838,122.27999877929688,2.288697471236132,118.8000030517578,1.2500056098673653,116.61000061035156,-0.023955010613996408
580,2023-04-03,121.45999908447266,123.08999633789062,119.71099853515624,123.0,4230600.0,-0.023633459850035843,2.929081852175511,-1.4000027743291144,57.013197632538166,47.302938570880926,-1.1053018271345536,-1.564117400253636,-2.796587976491878,-17.35703594089715,11.724541808723425,4.6890029907226705,-1.273663215277793,1.6569984436035128,-5.158229458540461,8.472226345747487,-1.7506155074684813,5.064612394675507,-7.610532293728298,54.8614410134601,-1.7860261355726053,3.4076139510719887,4,-0.7949981689453125,-0.2799949645996094,2.700002670288086,-8.189994812011719,-8.26999664306642,0,-0.007245161041092629,-1.9904777820970272,124.4000015258789,1.2882878548353838,122.27999877929688,2.288697471236132,118.8000030517578,-0.007245161041092629
581,2023-04-04,118.45999908447266,122.05999755859376,118.20999908447266,121.68000030517578,3349300.0,-0.024699489730059754,-1.0698909735268376,2.0909086405318775,56.67030616639711,48.2359825273758,1.2011140223603007,0.8095122908138137,0.634435945271207,-14.190474015349764,10.377235956246764,3.849998474121108,-0.8871502502195057,-0.9190013885498018,-6.864298682416845,5.026295905317241,-3.8916500354833232,2.0536472583837195,-4.126910867701824,14.8935930110626,-45.06495201765079,2.972648646933519,4,2.2050018310546875,2.7200050354003906,7.18275260925293,-5.189994812011719,-7.2600021362304545,1,0.003376680136504717,2.929081852175511,121.45999908447266,-1.9904777820970272,124.4000015258789,1.2882878548353838,122.27999877929688,0.003376680136504717
582,2023-04-05,115.33999633789062,117.87000274658205,111.48999786376952,117.87000274658205,6737000.0,-0.026338027778956774,4.043469345291013,0.7857159781259225,43.01592179840029,48.38675333460864,3.8075689922542324,3.339946038957976,4.193234150556577,-10.870703195147598,8.998217429444963,6.970001220703139,-0.6075937190248482,-3.556003952026373,-9.136954536364698,2.024946632311952,-6.346479244195535,-0.7655286598572104,10.60000610351561,26.64357961574273,-28.853799218041118,2.790475292169165,4,3.3750038146972514,5.830005645751953,11.983007431030273,-2.0699920654296875,-10.064994812011719,2,0.019854352247582252,-1.0698909735268376,118.45999908447266,2.929081852175511,121.45999908447266,-1.9904777820970272,124.4000015258789,0.019854352247582252
583,2023-04-06,109.69000244140624,113.41500091552734,107.66000366210938,113.33999633789062,14400100.0,-0.04898555640605906,2.028943490324731,1.442681680151258,38.598388203603136,48.599607421327725,8.710234723791999,8.633166063978138,10.215423172050365,-5.157310441782826,8.635672494813562,7.67999267578125,-1.3750557399190342,-8.698498153686543,-15.606257997913318,-1.790738309459769,-12.15237807579993,-5.244618231573156,15.960999908447263,11.105026886522278,-39.87083018739705,3.4538799221133845,4,7.110000610351577,9.565002441406264,17.633001327514663,3.5800018310547017,-3.910003662109361,3,0.09308048917153244,4.043469345291013,115.33999633789062,-1.0698909735268376,118.45999908447266,2.929081852175511,121.45999908447266,0.09308048917153244
584,2023-04-10,112.5999984741211,112.62999725341795,108.4000015258789,108.69000244140624,5406400.0,0.026529273114651586,1.1309836553891175,-1.0712335810974638,42.706235378276645,49.19402392288731,5.725054093498343,5.559271566124181,7.558565820353451,-8.100826922034798,8.874516967381288,4.229995727539048,-1.6954232770080608,-5.503501892089844,-12.881004909852933,1.8740011256732458,-9.192253400971396,-1.8147503832082919,12.331363928222643,32.0155356895631,-14.586469926370889,3.6887515088815452,4,4.200004577636719,6.655006408691406,12.957752227783203,0.6700057983398438,-7.189994812011719,0,0.11589700913501444,2.028943490324731,109.69000244140624,4.043469345291013,115.33999633789062,-1.0698909735268376,118.45999908447266,0.11589700913501444
585,2023-04-11,114.25,114.8000030517578,112.58999633789062,113.55999755859376,4845400.0,0.01465365495771409,1.4692694569943119,0.17647139169272788,36.932447771824584,49.07116115708419,3.912750790395137,3.9785763352953865,5.975903925317226,-9.704679460756125,9.325516357659465,2.2100067138671733,-1.683891661580759,-3.768000411987302,-11.288352148937264,3.7523513249626603,-7.52817628046229,-0.007824543512313653,9.990508052734356,45.76388285483583,4.977398545086061,3.760175868474982,4,2.5500030517578125,5.0050048828125,11.378753662109375,-0.9799957275390625,-5.9199981689453125,1,0.1122100629743914,1.1309836553891175,112.5999984741211,2.028943490324731,109.69000244140624,4.043469345291013,115.33999633789062,0.1122100629743914
586,2023-04-12,112.41999816894531,115.83999633789062,111.4000015258789,114.8000030517578,6068700.0,-0.016017521497196374,-1.009048258529563,-3.4492702344096036,37.65171035784286,47.87912085561707,5.683586608573961,5.795401780142797,8.061625944149313,-7.868240701056521,9.692582070271813,4.439994812011719,-1.2227969191243346,-5.4010021209716825,-13.301062260440744,2.4990580184973794,-9.35103219070622,-1.4509720512371445,11.157289708164043,46.62091022196975,8.44020611300877,3.9500300697345314,4,4.3800048828125,6.8350067138671875,12.572004318237305,0.850006103515625,-0.549995422363267,2,0.006849353184508633,1.4692694569943119,114.25,1.1309836553891175,112.5999984741211,2.028943490324731,109.69000244140624,0.006849353184508633
587,2023-04-13,113.9499969482422,114.4000015258789,112.80999755859376,113.18000030517578,3878100.0,0.013609667356492938,-1.1059625402311255,-0.3235273375391165,41.2025435534914,46.25206394916055,3.7920382263600487,4.526625811173702,6.757850745585571,-9.34164506153509,10.359530038788822,1.9800033569335938,-0.8135590263440662,-3.88950309753416,-11.74937811472958,3.970371919661261,-7.819440606131877,0.04043441106355772,8.990599560267157,76.8948522992667,37.60592535603012,3.929937508597713,4,2.850006103515611,3.7100067138671733,11.39450645446776,-0.6799926757812642,-6.569999694824247,3,-0.024133392484855354,-1.009048258529563,112.41999816894531,1.4692694569943119,114.25,1.1309836553891175,112.5999984741211,-0.024133392484855354
588,2023-04-14,114.6500015258789,115.12000274658205,113.0199966430664,113.88999938964844,3415200.0,0.006143085532109849,1.470588763278452,0.9870200644042424,46.60281970086664,44.488174507026756,2.118702928425151,3.5901169864506386,6.204022978985137,-9.89849874107523,10.445759852115707,2.100006103515639,-0.3168715733608707,-2.9224987030029297,-10.837391387808921,4.992393981803062,-6.8799450454059325,1.0349476394000732,7.679371268774446,84.00543492193708,39.952833063016016,3.957446342402999,4,0.7249984741210938,2.1500015258789062,10.694501876831055,-1.3799972534179688,-4.720001220703125,4,-0.08177060510447409,-1.1059625402311255,113.9499969482422,-1.009048258529563,112.41999816894531,1.4692694569943119,114.25,-0.08177060510447409
589,2023-04-17,116.16999816894531,116.18000030517578,114.58999633789062,115.41999816894531,3287100.0,0.013257711494433,3.129857519370628,0.98683933142599,47.43664500883877,43.42411310439349,-0.7727533613205679,2.0176223080537454,4.7048417467075865,-11.240622643652841,10.46383755556351,1.5900039672851562,-0.4004888257073702,-1.303501892089841,-9.237489183581886,6.630485399402204,-5.27049553783587,2.6634917536561886,5.572599860406285,99.79075023462788,51.13727601641976,3.9669936457460224,4,-1.30999755859375,0.6300048828125,9.174505233764648,-2.899993896484375,-9.919998168945312,0,-0.08943788889914872,1.470588763278452,114.6500015258789,-1.1059625402311255,113.9499969482422,-1.009048258529563,112.41999816894531,-0.08943788889914872
590,2023-04-18,119.19000244140624,121.31999969482422,118.0999984741211,119.83000183105469,7162200.0,0.02599642179617634,-1.283682877735212,-0.853332519531269,53.617500793747894,43.08491250743246,-4.636161004683373,-0.9909700323141948,1.7353719315793086,-14.030494911530582,10.525763478076852,5.150001525878906,-1.0188274021703734,1.677002334594718,-6.284226127970896,9.638230797160332,-2.303611896688082,5.657616565877518,-11.52999877929686,78.52824953046898,24.214147459414633,3.9806142312828054,4,-4.700000762939439,-2.3899993896484233,5.277000427246108,-5.919998168945298,-13.48000335693358,1,-0.11561371337391413,3.129857519370628,116.16999816894531,1.470588763278452,114.6500015258789,-1.1059625402311255,113.9499969482422,-0.11561371337391413
591,2023-04-19,120.0999984741211,120.37000274658205,117.63999938964844,118.1449966430664,3309700.0,0.0076348352552657595,1.188370343642388,-3.0546932742054014,51.89062758321491,44.07099092796742,-5.910623805193865,-2.3017206899499314,0.8988097238352566,-14.695865132738902,9.83520707275517,2.730003356933608,-2.1242883025587957,2.766498565673828,-4.758243777096709,10.291240908444365,-0.9958726057114404,6.528869737059097,-12.166794891357426,85.66391404875098,27.92910762960218,3.7623711713852717,4,-5.609996795654297,-3.2999954223632812,3.8195056915283203,-6.829994201660156,-15.680000305175781,2,-0.0980016385728979,-1.283682877735212,119.19000244140624,3.129857519370628,116.16999816894531,1.470588763278452,114.6500015258789,-0.0980016385728979
592,2023-04-20,118.4000015258789,119.6999969482422,117.81999969482422,118.37000274658205,4369700.0,-0.014154845710580899,-2.3274143891109684,0.015344629769823285,44.04908368861116,44.676623759634985,-4.169371723926915,-0.8641928170553825,2.6108014882060218,-12.780199909169,8.98199604639636,2.279998779296875,-2.923427210648015,1.2050014495849553,-6.121782328497915,8.531785227667825,-2.4583904394564797,4.86839333862639,-10.199062020874024,64.81931210462746,11.29922945292116,3.6633918890414363,4,-3.5400009155273438,-1.5999984741210938,5.519502639770508,-5.129997253417969,-11.590003967285142,3,-0.05515201600626318,1.188370343642388,120.0999984741211,-1.283682877735212,119.19000244140624,3.129857519370628,116.16999816894531,-0.05515201600626318
593,2023-04-21,115.5,115.75,112.0199966430664,114.95500183105469,7357800.0,-0.02449325581507744,6.138774914214792,18.167344862673918,36.668660488029886,44.005782105163114,-0.400688566383522,1.7473542518446266,5.59669920252594,-9.695809817723912,8.627915028427582,6.3800048828125,-3.613285855299665,-1.4549999237060547,-8.667100031563507,5.757100184151398,-5.061049977634781,2.1510501302226714,-7.0366792911987375,37.41937865575034,-11.680714935114139,3.606050053928724,4,0.8600006103515625,1.3000030517578125,7.8820037841796875,-2.039997100830078,-8.309997558593764,4,-0.07030305408296145,-2.3274143891109684,118.4000015258789,1.188370343642388,120.0999984741211,-1.283682877735212,119.19000244140624,-0.07030305408296145
594,2023-04-24,116.12000274658205,116.4000015258789,114.51000213623048,115.52999877929688,3239500.0,0.005367989147896601,2.2869510989630424,1.0825797239410067,41.40373992654561,44.50259234457656,-0.523970419599948,1.121863388800179,5.1173459127318495,-10.088104699371641,8.710051051482488,1.8899993896484233,-3.4890087615366525,-0.794997406005848,-8.016782261442629,6.4267874494309325,-4.405889833724231,2.815895021712535,-7.399548458060323,44.086072667908304,-4.108229996355782,3.610892427718388,4,0.23999786376951704,0.680000305175767,7.262001037597642,-2.0050010681152486,-6.350006103515639,0,-0.05330694363584543,6.138774914214792,115.5,-2.3274143891109684,118.4000015258789,1.188370343642388,120.0999984741211,-0.05330694363584543
595,2023-04-25,112.50499725341795,115.43000030517578,112.47000122070312,115.30999755859376,3659700.0,-0.031131634581971213,-1.059135262226303,-4.754205837094059,40.5998401620924,44.83016232282652,3.1485825956431768,4.544158740059586,9.029578241360639,-6.265377965957313,8.918579880583218,3.6500015258789205,-2.7614300658597273,-4.139752578735369,-11.605177828220675,3.325672670749938,-7.872465203478029,-0.4070399539927081,-3.532552056770186,5.808386297434518,-44.67330727319347,3.7327126247426548,4,4.165000915527358,4.295005798339858,10.877006530761733,1.9600067138672017,-0.34499359130857954,1,-0.05559750594303425,2.2869510989630424,116.12000274658205,6.138774914214792,115.5,-2.3274143891109684,118.4000015258789,-0.05559750594303425
596,2023-04-26,113.68000030517578,114.5999984741211,113.1999969482422,113.5,3615500.0,0.010444007648043652,-2.5897180081576106,-0.06417122481008049,47.20821418553978,45.49745905972078,2.4262532775302788,3.307995172992804,7.928187679937309,-7.33165632445602,9.265745110295379,2.095001220703139,-2.3426360976317397,-2.818249511718747,-10.400625398210295,4.7641263747728,-6.609437454964521,0.9729384315270266,-4.4606040185644815,21.614630158160878,-30.56539443793121,3.7911879432457765,4,2.9899978637695312,3.1200027465820312,8.904502868652344,1.0300025939941406,4.379997253417983,2,-0.07010908866385934,-1.059135262226303,112.50499725341795,2.2869510989630424,116.12000274658205,6.138774914214792,115.5,-0.07010908866385934
597,2023-04-27,115.25,115.8499984741211,112.28700256347656,114.44000244140624,3870500.0,0.013810693970879084,2.5452792517858907,4.499978807273423,60.83819800011778,47.07916775963757,1.1846279934566724,1.5372155314211966,6.30810284269289,-8.768806596583417,9.395448037503256,3.5629959106445312,-1.7528364373729914,-1.0707496643066463,-8.592212959325892,6.450713630712599,-4.831481311816262,2.689981983202969,-5.788591645224443,73.74428666982526,15.692383147450869,3.760731647509621,4,1.4199981689453125,1.5500030517578125,7.537500381469727,-0.07999801635742188,0.4400024414062358,3,-0.09396964712411882,-2.5897180081576106,113.68000030517578,-1.059135262226303,112.50499725341795,2.2869510989630424,116.12000274658205,-0.09396964712411882
598,2023-04-28,119.66999816894531,120.47000122070312,113.0,114.5999984741211,4974300.0,0.03835139409063171,1.2398784788350257,6.259277748474006,63.015457944665535,48.81014697472944,-2.7361317479783764,-3.255240904839411,1.3680278681769096,-13.02459347897306,8.90901299570435,7.470001220703125,-0.9129369907733178,3.479748535156247,-3.6886493382445025,10.648146408556997,-0.10445040154412766,7.063947471856622,-9.971417987368781,90.22359546580991,27.685335116283426,3.5841989367003726,4,-3.0,-2.8699951171875,3.600004196166992,-4.499996185302734,-2.369995117187514,4,-0.10746219442734772,2.5452792517858907,115.25,-2.5897180081576106,113.68000030517578,-1.059135262226303,112.50499725341795,-0.10746219442734772
599,2023-05-01,121.41999816894531,122.6500015258789,118.9800033569336,119.26000213623048,4830600.0,0.014623548314335322,-1.698534423516542,0.42603474610065406,63.151129127596086,49.86943901182368,-4.093587234453722,-5.52311521963091,-0.970130149509302,-14.558780756166442,8.064249035459218,3.6699981689453125,-0.23240967571139493,5.378748703002927,-1.1680766578308237,11.925574063836677,2.1053360225860587,8.652161383419795,-11.488989597103824,88.13081655806269,22.501159439149376,3.2734126804168717,5,-4.084999084472656,-4.6199951171875,1.8500041961669922,-5.7299957275390625,-4.869995117187514,0,-0.11719647456870552,1.2398784788350257,119.66999816894531,2.5452792517858907,115.25,-2.5897180081576106,113.68000030517578,-0.11719647456870552
600,2023-05-02,120.58000183105469,121.6999969482422,117.94000244140624,120.23999786376952,4861800.0,-0.006918105341443326,1.9147309745242607,0.1574095332285543,65.53102842595186,51.38503910546112,-3.3924350711634332,-5.0092533872298475,-0.4880789171560025,-13.419602337941058,7.695053024250527,3.759994506835966,0.17187889480753427,4.582752227783203,-1.8209981009432425,10.986502556509649,1.3808770634199732,7.784627392146433,-10.1402335410517,80.025090204734,11.495620485596604,3.2018751643632233,5,-3.2450027465820312,-3.779998779296875,2.690000534057617,-4.8899993896484375,-5.0800018310546875,1,-0.08965006654365659,-1.698534423516542,121.41999816894531,1.2398784788350257,119.66999816894531,2.5452792517858907,115.25,-0.08965006654365659
601,2023-05-03,118.86000061035156,121.19000244140624,117.97000122070312,120.8499984741211,3687700.0,-0.014264398694511793,1.4119806951020686,-5.852866599349021,59.27816027260513,53.077158725904894,-2.086212662587016,-3.4338013278043604,0.9375217544966574,-11.381516579737422,7.583942319911011,3.220001220703111,0.41958772735458183,2.8427509307861385,-3.595789195597547,9.281291057169824,-0.3765191324057042,6.062020993977981,-7.931822990913531,63.42756639002164,-3.8766960190576185,3.2192700631918396,5,-1.5250015258789062,-2.05999755859375,2.852499008178711,-2.1129989624023438,-1.0,2,-0.056368811322878964,1.9147309745242607,120.58000183105469,-1.698534423516542,121.41999816894531,1.2398784788350257,119.66999816894531,-0.056368811322878964
602,2023-05-04,117.62999725341795,119.16999816894531,116.18000030517578,118.94000244140624,4939900.0,-0.010348337124495122,2.3785350672637464,0.6582947709837329,55.520554133073084,55.17181357535414,-1.0917277200875617,-2.132789603905067,1.9033754406248846,-9.89052247225304,7.626511830013916,2.9899978637695312,0.1436684799015353,1.4982475280761633,-4.970956807511001,7.967451863663328,-1.736354639717419,4.732849695869746,-6.232946677722282,47.97923856282771,-16.50140979304431,3.23460216779358,5,-0.16149520874022016,-0.829994201660142,3.1950054168701314,1.6950035095214986,6.9599990844726705,3,0.003655532731582367,1.4119806951020686,118.86000061035156,1.9147309745242607,120.58000183105469,-1.698534423516542,121.41999816894531,0.003655532731582367
603,2023-05-05,119.9000015258789,120.3000030517578,116.93000030517578,120.01000213623048,6618800.0,0.01929783495251236,8.76808934099992,0.08396959902158856,56.72314634541446,56.87396984411735,-2.985960791548777,-3.7931436032892663,-0.5553648832963631,-11.881610593113592,7.2064936708976735,3.370002746582017,-0.08969272541334306,3.2577518463134822,-2.6588933978648015,9.174397090491766,0.2994292242243404,6.216074468402624,-8.052832912175901,57.4961440316213,-2.4139973538641186,2.9583226220891383,5,-2.431499481201172,-3.0999984741210938,0.8950004577636719,1.125,5.0,4,-0.03511258574558063,2.3785350672637464,117.62999725341795,1.4119806951020686,118.86000061035156,1.9147309745242607,120.58000183105469,-0.03511258574558063
604,2023-05-08,125.6500015258789,127.55500030517578,122.9800033569336,123.16000366210938,10142900.0,0.04795662991512928,-2.2105258931081098,-22.63621861561644,60.60058616368263,59.09627495540515,-8.093036766046424,-8.975521384535853,-6.34284492596818,-17.330478029003473,7.206664283950773,7.654998779296875,0.2642313337402413,8.355251693725592,1.5101004859038198,15.200402901547363,4.932676089814706,11.777827297636478,-13.370719595688868,83.2527579842033,24.63613732644444,3.422575603910884,5,-5.729000091552734,-8.042499542236328,-4.854999542236328,-4.549999237060547,-0.5100021362304688,0,-0.06645442397707679,8.76808934099992,119.9000015258789,2.3785350672637464,117.62999725341795,1.4119806951020686,118.86000061035156,-0.06645442397707679
605,2023-05-09,127.06999969482422,128.96000671386722,125.01000213623048,126.5999984741211,15410300.0,0.011301218875455765,-1.1643896892218668,0.18875567226053946,61.24919100864596,60.656383491305846,-8.079346733248784,-9.893054511046074,-7.808773832910418,-18.402262755644813,7.665080327387308,3.950004577636733,1.2305605999675606,9.13424987792969,1.1786647460705666,17.089835009788814,5.1564573120001285,13.112042443859252,-13.874174662135033,85.21122009956396,28.77597427866685,3.9777925659295614,5,-6.4464950561523295,-8.759994506835923,-6.147497177124023,-5.969997406005859,0.779998779296875,1,-0.08278898771017251,-2.2105258931081098,125.6500015258789,8.76808934099992,119.9000015258789,2.3785350672637464,117.62999725341795,-0.08278898771017251
606,2023-05-10,113.19000244140624,115.51000213623048,109.37000274658205,109.8499984741211,34191000.0,-0.10923111109429973,-1.8558167098112532,7.106372962794594,43.96432145338867,58.78150831944704,6.396494558022582,4.266323960672494,5.871118389698097,-4.260649116279538,7.642036234284931,17.699996948242173,1.6427121247941727,-4.784247589111345,-12.634192903501415,3.0656977252787243,-8.709220246306387,-0.8592749319163033,15.77000427246098,19.49973926091846,-34.39302020272849,3.924972657195037,5,5.975002288818402,5.12000274658206,7.7325000762939595,7.909999847412124,15.489990234374986,2,0.02040814125602264,-1.1643896892218668,127.06999969482422,-2.2105258931081098,125.6500015258789,8.76808934099992,119.9000015258789,0.02040814125602264
607,2023-05-11,111.1999969482422,114.45999908447266,111.04000091552734,113.13999938964844,9579400.0,-0.01758110654864753,-2.026554408517936,-0.5808383643876716,44.911240829832266,56.769928640021114,8.662551348348956,6.366138115577471,7.712751890413628,-1.9649321119235736,7.617746809756901,3.4199981689453125,2.350882983342771,-6.636753082275376,-14.870452305747264,1.5969461411965113,-10.75360269401132,-2.5199034705394325,17.760009765625014,9.341469275433543,-44.70861576127639,4.1168496117359465,5,7.965007781982436,7.110008239746094,9.722505569457994,10.170505523681626,15.25,3,0.05989212090724472,-1.8558167098112532,113.19000244140624,-1.1643896892218668,127.06999969482422,-2.2105258931081098,125.6500015258789,0.05989212090724472
608,2023-05-12,105.2750015258789,111.55999755859376,104.20999908447266,111.36000061035156,14740400.0,-0.053282334397194875,1.266771450857111,3.136593518955505,38.59741414024736,54.04173808587126,13.779993888436522,12.177096362619892,13.367498616658281,4.251030755227674,8.030331942658183,7.349998474121108,2.5946319746345665,-12.092998504638672,-21.99002827703241,-2.1959687322449355,-17.041513390835547,-7.144483618441797,23.29320510864261,4.303038840850258,-48.90036256481491,4.948514886196869,5,11.31000137329103,11.31000137329103,14.667499542236328,16.96050262451172,22.18499755859375,4,0.18347180747619052,-2.026554408517936,111.1999969482422,-1.8558167098112532,113.19000244140624,-1.1643896892218668,127.06999969482422,0.18347180747619052
609,2023-05-15,105.77999877929688,106.1500015258789,103.5500030517578,105.05999755859376,5422500.0,0.004796934182839552,2.5616253670976232,-0.11832396532981701,42.434471233775014,51.47545395340717,12.09508133131395,11.44034840450476,12.4845516041988,4.10101185156185,8.700350654177464,2.599998474121108,2.2825039177036643,-11.068501281738278,-22.23911265049881,0.10211008702225399,-16.65380696611855,-5.483195597358005,21.81387955322269,8.77605433353154,-48.33959636342956,5.585305684380269,5,10.475006103515625,10.475006103515625,12.247505187988281,16.45550537109375,22.18000030517578,0,0.18075253325039897,1.266771450857111,105.2750015258789,-2.026554408517936,111.1999969482422,-1.8558167098112532,113.19000244140624,0.18075253325039897
610,2023-05-16,105.41000366210938,107.58000183105469,104.3000030517578,105.72000122070312,5585300.0,-0.0034977795562228797,-1.5928856615562588,-0.4305514347476031,40.524749994798945,49.39174170031759,11.27231986462283,11.304643033362169,12.445162377998486,4.800453104939024,9.192547456013097,3.279998779296889,1.4904566086912325,-10.749496459960938,-22.963201448292835,1.4642085283709605,-16.856348954126886,-4.6426439657949885,20.741242153564485,15.551845758636896,-44.15198364963381,6.106852494165949,5,10.845001220703125,10.845001220703125,12.617500305175781,16.82550048828125,19.31999969482422,1,0.18717384538552295,2.5616253670976232,105.77999877929688,1.266771450857111,105.2750015258789,-2.026554408517936,111.1999969482422,0.18717384538552295
611,2023-05-17,108.33000183105469,109.93000030517578,104.94000244140624,106.06999969482422,6887400.0,0.027701338274357168,-1.2079652963566163,-7.290386887182517,42.309402454973174,47.92383595830649,7.489122182076301,7.8606756225420895,9.121604729635763,2.2390073018537464,9.652080612597738,4.9899978637695455,0.5508288122622247,-7.2409984588623075,-19.785036048612994,5.3030391308883935,-13.513017253737658,-0.968979663986957,16.465169418784214,43.813020325245965,-13.531718430924414,6.272018794875349,5,7.9250030517578125,7.9250030517578125,9.697502136230469,16.82250213623047,14.799995422363267,2,0.18019012566351367,-1.5928856615562588,105.41000366210938,2.5616253670976232,105.77999877929688,1.266771450857111,105.2750015258789,0.18019012566351367
612,2023-05-18,111.87000274658205,112.33999633789062,108.33999633789062,108.33999633789062,6945900.0,0.032677936450588696,-1.2662848374163849,1.5619482619513065,41.15847124966599,46.194427614334444,3.404121548494828,4.012081711541484,5.273400578007525,-0.8830885422896131,9.991107303770546,4.0099945068359375,-0.38506566712769086,-3.374497604370106,-15.948390910254957,9.199395701514746,-9.661444257312539,2.912449048572327,11.650458411371986,94.65308361440906,39.75432775677745,6.286946652942428,5,4.3850021362304545,4.3850021362304545,6.157501220703111,13.714000701904283,16.019996643066392,3,0.15026360522470594,-1.2079652963566163,108.33000183105469,-1.5928856615562588,105.41000366210938,2.5616253670976232,105.77999877929688,0.15026360522470594
613,2023-05-19,107.37999725341795,110.81999969482422,106.6449966430664,110.81999969482422,9124200.0,-0.04013592011198264,1.4273256329731552,-0.9745031717042913,35.0160070727828,43.35169660423446,6.628450704814284,8.287468811396835,9.563021886805146,3.996888041521018,10.241048200340735,5.225006103515639,-1.1756293384372043,-7.458502960205095,-20.512856319926,5.595850399515811,-13.985679640065541,-0.9313262803446491,14.942236418164299,43.572208498752666,-6.828674900564273,6.527176679860451,5,8.875007629394545,8.875007629394545,9.85000610351564,18.204006195068374,20.25,4,0.17759359454832957,-1.2662848374163849,111.87000274658205,-1.2079652963566163,108.33000183105469,-1.5928856615562588,105.41000366210938,0.17759359454832957
614,2023-05-22,109.93000030517578,110.7300033569336,106.1999969482422,106.26000213623048,7350600.0,0.02374746802926242,-1.3904993115443252,-1.0668591756711117,39.0341841144271,40.88336250487681,1.8037469102636692,5.533662697511829,6.88778060318991,1.8837455031510046,10.653427524820936,4.530006408691392,-1.7582077568537784,-4.59899978637695,-17.81790163494756,8.61990206219366,-11.208450710662248,2.0104511379083476,11.265899529217009,70.02489993528299,22.40583601560143,6.6094509242853015,5,-0.3999977111816406,6.325004577636719,6.157501220703125,15.654003143310547,15.169998168945312,0,0.15946510261650126,1.4273256329731552,107.37999725341795,-1.2662848374163849,111.87000274658205,-1.2079652963566163,108.33000183105469,0.15946510261650126
615,2023-05-23,106.25,109.70600128173828,105.66999816894531,109.0,6498200.0,-0.03347585095023886,-1.0644497865332532,-0.7493191749439777,37.51979459231221,40.1673039647572,2.4807242838633385,9.192322416971294,10.472635473671374,5.999609542402766,10.765898835768036,4.260002136230469,-2.7231740902133623,-7.966250228881833,-21.6737279759505,5.741227518186832,-14.819989102416159,-1.1125113553475074,13.887146027434696,17.702684311890064,-26.763499855352766,6.853738873534329,5,2.7550010681152344,10.0050048828125,9.580001831054688,19.334003448486328,21.910003662109375,1,0.20432940314797787,-1.3904993115443252,109.93000030517578,1.4273256329731552,107.37999725341795,-1.2662848374163849,111.87000274658205,0.20432940314797787
616,2023-05-24,105.70999908447266,106.58999633789062,103.81999969482422,105.45999908447266,5371700.0,-0.0050823615579044246,1.7562230977703888,-0.09090909090909091,38.039336011506435,39.403758984943224,2.06529189407793,9.596640799761104,10.896359186303101,6.933009012530519,10.979658734986122,2.7699966430664062,-4.439630472428476,-8.107751083374026,-22.334439812760138,6.1189376460121,-15.22109544806709,-0.9944067186809633,13.43191836442142,22.183100168079566,-20.936571816937768,7.113344364693061,5,2.2350006103515625,10.545005798339844,9.935003280639648,19.874004364013672,26.64000701904297,2,0.1799262551999654,-1.0644497865332532,106.25,-1.3904993115443252,109.93000030517578,1.4273256329731552,107.37999725341795,0.1799262551999654
617,2023-05-25,104.41999816894531,106.5199966430664,103.73999786376952,106.0999984741211,4834500.0,-0.012203206193356464,1.206351176654033,-6.720001220703125,34.15557437004394,38.9102212326984,2.561811785408338,10.575917129386738,12.142316972856676,8.608589973536766,11.479325060432975,2.779998779296889,-6.522647987285538,-8.856251907348636,-23.66589065365602,5.95338683895875,-16.261071280502335,-1.451432534194936,13.78640441612059,9.604521600448463,-30.387268543017747,7.404819373153696,5,3.5250015258789062,11.835006713867188,11.225004196166992,21.164005279541016,27.27000427246091,3,0.179180228045982,1.7562230977703888,105.70999908447266,-1.0644497865332532,106.25,-1.3904993115443252,109.93000030517578,0.179180228045982
618,2023-05-26,106.80999755859376,107.61499786376952,104.98999786376952,105.18000030517578,4677600.0,0.02288833012409719,-1.6119375225370187,-0.9702362841222423,29.292146788283077,37.449962960977075,0.4609204719642719,7.560722395020136,9.528493435696376,6.6315631088697415,12.171560943507687,3.1949996948242045,-6.8898537443244265,-5.8232524871826,-20.580652594797314,8.934147620432114,-13.20195254098995,1.5554475666247498,10.517021054473645,43.91984667002872,9.011962223050823,7.378700053807354,5,1.229999542236314,9.445007324218736,9.020004272460923,18.774005889892564,21.35000610351561,4,0.19735981942599157,1.206351176654033,104.41999816894531,1.7562230977703888,105.70999908447266,-1.0644497865332532,106.25,0.19735981942599157
619,2023-05-30,107.19000244140624,108.78900146484376,106.0199966430664,107.7249984741211,5460100.0,0.003557765110929978,1.079611511409692,-0.32821897803386546,27.63780066805684,36.018079702450166,0.33744407153767497,6.387469800311749,8.983782983016354,6.609938536285654,12.425404490073303,2.769004821777358,-7.202021476760578,-4.731747817993181,-19.071654873254246,9.608159237267884,-11.901701345623707,2.4382057096373444,9.31039523798259,57.827733843493775,28.073237353782517,7.16995352763053,5,0.8499946594238423,9.065002441406264,9.389999389648452,18.394001007080092,23.130004882812543,1,0.1906893772409879,-1.6119375225370187,106.80999755859376,1.206351176654033,104.41999816894531,1.7562230977703888,105.70999908447266,0.1906893772409879
620,2023-05-31,109.7699966430664,110.09500122070312,103.73999786376952,105.5999984741211,10263100.0,0.02406935481758654,1.6369268465639344,-7.794446900446151,44.8416204511032,36.29943725757573,-1.7422628390402792,3.1158440999337103,6.257607617195106,4.423092387284754,13.041450769997128,6.355003356933608,-6.601472494282945,-1.611253356933588,-15.380619438878014,12.158112725010838,-8.495936397905794,5.273429684038618,5.953377358664554,94.88584727052704,61.1972682939308,6.884683040972212,5,-1.7299995422363281,6.485008239746094,6.810005187988281,15.814006805419922,21.94001007080081,2,0.1396556645701874,1.079611511409692,107.19000244140624,-1.6119375225370187,106.80999755859376,1.206351176654033,104.41999816894531,0.1396556645701874
621,2023-06-01,112.16000366210938,113.54000091552734,109.11000061035156,109.83999633789062,6644100.0,0.021772862276879135,-1.3439162623220817,0.5563569167718682,51.430710322717644,37.44079715458147,-3.946910125934423,0.20886220100136654,3.5756389532994604,2.431189160319434,13.43671681208845,4.430000305175781,-6.194547727939948,1.1137535095214872,-12.208239383415446,14.43574640245842,-5.5472429369469864,7.774749955989961,2.8329680826231964,85.9183997583507,47.11973624357597,6.66099644646847,6,-3.5200042724609375,4.095001220703125,4.5749969482421875,13.423999786376953,25.37998962402341,3,0.14265334769603988,1.6369268465639344,109.7699966430664,1.079611511409692,107.19000244140624,-1.6119375225370187,106.80999755859376,0.14265334769603988
622,2023-06-02,118.05999755859376,118.4499969482422,112.93000030517578,112.93000030517578,10122000.0,0.052603367544981294,-1.1520466270770833,2.2111987319460216,69.06785302134249,41.22433559331033,-9.91967423912024,-5.962991063423274,-2.472538061227297,-3.043847505651385,14.159427480621861,6.289993286132827,-5.466457687910477,6.992247390747082,-6.375792116831704,20.360286898325867,0.30822763695768174,13.676267144536482,-14.509994506835966,97.34874633636036,51.948224990009166,6.684019753789393,6,-6.965000152587905,-1.8049926757812642,-1.3249969482422017,7.524005889892564,18.960006713867173,4,0.12104022395756586,-1.3439162623220817,112.16000366210938,1.6369268465639344,109.7699966430664,1.079611511409692,107.19000244140624,0.12104022395756586
623,2023-06-05,115.69000244140624,116.59500122070312,112.31500244140624,115.12000274658205,8324400.0,-0.020074497426711302,2.596641780279607,0.11111111111110526,64.00113567818823,43.998441322617126,-6.981075762768512,-4.136658841902076,-0.2532739933532042,-0.24718535882475123,14.651184410522083,5.744995117187528,-5.043547115314169,4.832752227783189,-8.074337857464243,17.73984231303062,-1.6207928148405273,11.286297270406905,-11.841999511718754,81.23728974429841,29.915013771509194,6.453545042623713,6,-4.595005035400376,0.5650024414062642,1.0449981689453267,10.455001831054702,24.39999389648439,0,0.13830062807807053,-1.1520466270770833,118.05999755859376,-1.3439162623220817,112.16000366210938,1.6369268465639344,109.7699966430664,0.13830062807807053
624,2023-06-06,117.3000030517578,119.08999633789062,115.41000366210938,115.91999816894531,5025700.0,0.013916505976106164,-2.0666683620919852,2.4210624941441976,66.22986323327984,47.1884489493913,-8.309536620907096,-6.750390907740908,-1.8894407222477696,-1.511031458402158,14.051980746853685,3.67999267578125,-4.769031409607919,6.860252761840812,-4.476822677873642,18.197328201555266,1.191715041983585,12.528790481698039,-13.159960241699224,88.33880479434174,31.14960681605551,5.668537719857228,6,-5.88500595092772,-1.0449981689452983,-0.5650024414062358,8.84500122070314,26.039993286132827,1,0.09258312299923532,2.596641780279607,115.69000244140624,-1.1520466270770833,118.05999755859376,-1.3439162623220817,112.16000366210938,0.09258312299923532
625,2023-06-07,116.5500030517578,120.16000366210938,115.91999816894531,118.13999938964844,4637600.0,-0.0063938617262360165,-1.9754360791956227,-1.1521671826625608,61.92687118281268,49.842619523980886,-6.643462828239862,-7.197976650194235,-1.2067771139753205,-0.4803908113126596,13.27301307951198,4.2400054931640625,-3.7490468277408837,6.636252593994129,-2.1387184489701667,15.411223636958425,2.2487670725119813,11.023738115476277,-11.811962100585944,67.33032024115772,8.100101080633017,4.387485521482145,6,-4.600002288818345,-0.2949981689452983,0.5174980163574361,9.59500122070314,28.809997558593764,2,0.11814675171090272,-2.0666683620919852,117.3000030517578,2.596641780279607,115.69000244140624,-1.1520466270770833,118.05999755859376,0.11814675171090272
626,2023-06-08,115.5,116.33000183105469,113.58000183105469,114.97000122070312,4432700.0,-0.009009034957223605,1.5114127253978429,-0.3333333333333304,55.67719150538623,52.233910316796695,-4.5356820334283015,-6.288453362743979,-0.19579051586188712,0.8169779727270878,13.218409514078516,2.970001220703111,-3.100305932252269,5.470749664306638,-3.543345815608461,14.484845144221737,0.9637019243490812,9.977797404264194,-9.836641286171897,40.59907027405531,-13.565856554639112,4.507047739957551,6,-3.549999237060547,0.7550048828125,1.5675010681152344,10.645004272460938,31.029998779296875,3,0.14034637847504072,-1.9754360791956227,116.5500030517578,-2.0666683620919852,117.3000030517578,2.596641780279607,115.69000244140624,0.14034637847504072
627,2023-06-09,117.86000061035156,122.73999786376952,117.4499969482422,120.25,7427200.0,0.020432905717329586,-2.2959438325624846,-4.509443196867623,67.56032500602758,56.48593011876831,-5.35149503937582,-8.562947195921112,-2.638789727241047,-1.2937926475478605,13.520001619846322,7.239997863769517,-1.9321204370226326,7.4977500915527315,-2.1670348960540053,17.16253507915947,2.665357597749363,12.3301425853561,-11.32684319962658,53.1894542327608,-2.2197342556972686,4.8323924938033676,6,-4.6200027465820455,-1.6049957275390625,-0.7924995422363281,5.1699981689453125,27.675003051757812,4,0.1669777072277796,1.5114127253978429,115.5,-1.9754360791956227,116.5500030517578,-2.0666683620919852,117.3000030517578,0.1669777072277796
628,2023-06-12,124.58999633789062,125.0,118.87999725341795,119.36499786376952,7876600.0,0.05710160947469034,1.02481286230124,-2.1861923884799364,71.5461456191864,61.36463511333826,-10.386408033307717,-14.515958927775245,-9.487479996504959,-7.73033887563858,13.094233776604236,7.1399993896484375,-0.49338042564480133,13.261996078491208,2.008145045304474,24.515847111677942,7.635070561897834,18.888921595084582,-16.760291690922074,96.4097747123611,41.079311926644635,5.626925516593369,6,-10.21999740600586,-8.334991455078125,-7.455743789672852,-4.334991455078125,20.69000244140625,0,0.09976730315377713,-2.2959438325624846,117.86000061035156,1.5114127253978429,115.5,-1.9754360791956227,116.5500030517578,0.09976730315377713
629,2023-06-13,124.9000015258789,125.73999786376952,123.22000122070312,124.61000061035156,5276800.0,0.002488202882256596,1.5583805492407596,0.05550258377369661,80.4241445308445,65.31824889997618,-8.850820751445852,-14.03993126469365,-9.983369144448801,-7.710018738815535,12.60530527964734,2.519996643066392,1.4160544560327963,12.61600112915039,0.16209709260830607,25.069905165692475,6.3890491108793555,18.842953147421426,-15.353267343607214,93.09213312544911,31.638730457603195,6.226952018271041,6,-7.475002288818359,-8.644996643066406,-7.765748977661133,-5.644996643066406,23.87000274658203,1,0.1216172508121578,1.02481286230124,124.58999633789062,-2.2959438325624846,117.86000061035156,1.5114127253978429,115.5,0.1216172508121578
630,2023-06-14,125.13999938964844,126.38600158691406,122.76499938964844,125.38999938964844,5696700.0,0.001921520102782459,2.2301472790134214,-0.8620662439820052,82.00988679084017,68.715935174212,-7.466483475351382,-13.413749321715727,-10.315515129870832,-7.6497505630527485,12.383198975117384,3.621002197265625,3.5239488263750616,11.869499206542969,-1.3913250890803823,25.13032350216632,5.2390870587313,18.499911354354637,-13.650073565597012,90.27016850679294,22.86414518402067,6.630412147811675,6,-5.789497375488281,-8.884994506835938,-6.3757476806640625,-5.8849945068359375,22.479995727539062,2,0.14543708675890965,1.5583805492407596,124.9000015258789,1.02481286230124,124.58999633789062,-2.2959438325624846,117.86000061035156,0.14543708675890965
631,2023-06-15,127.8499984741211,128.3800048828125,122.75,122.95999908447266,5599400.0,0.021655738354565024,-1.120530121035874,-19.55999755859375,86.8744141971592,70.69444197152498,-8.623674040536926,-15.374643951143895,-12.991358041217751,-10.103587340332552,12.668483772844812,5.6300048828125,5.907877115614056,13.603498458862305,-0.9378159879925931,28.144812905717217,6.332841235434856,20.874155682289754,-14.274622043268892,95.15090554495336,19.589299101197426,7.270657223427454,6,-7.502494812011719,-11.884994506835938,-8.383243560791001,-8.594993591308594,20.79999542236328,3,0.13695739026367515,2.2301472790134214,125.13999938964844,1.5583805492407596,124.9000015258789,1.02481286230124,124.58999633789062,0.13695739026367515
632,2023-06-16,128.67999267578122,129.19999694824222,126.79000091552734,128.67999267578122,6892400.0,0.006491937517137503,3.634569676339816,0.0,86.19662579135097,73.16060753965418,-8.704131438578187,-15.684876194906252,-13.676264835941495,-10.652587993217736,13.425357367189283,2.409996032714872,7.2617204303482765,13.592993164062477,-2.2545426283984966,29.44052895652345,5.66922526783199,21.516761060292964,-12.735875692615366,94.96119876125782,14.76108326120692,7.923767896230486,6,-7.28999328613277,-12.304992675781222,-9.942487716674748,-9.424987792968722,21.49000549316409,4,0.13871625054012915,-1.120530121035874,127.8499984741211,2.2301472790134214,125.13999938964844,1.5583805492407596,124.9000015258789,0.13871625054012915
633,2023-06-20,126.4499969482422,127.62999725341795,124.3949966430664,126.37000274658205,5383600.0,-0.017329778166506937,1.6516454825446463,100.0,80.03743783563056,74.69478249547092,-5.34992044496569,-12.598903553873342,-11.141959001175437,-8.156663230207087,13.78341183076442,4.284996032714815,8.233453598027054,10.409497451782244,-5.776737364832385,26.595732268396873,2.316380043474936,18.50261486008955,-8.119821571362607,57.364320912594266,-24.60552472938535,8.093117408307311,6,-5.05999755859375,-10.074996948242202,-7.712491989135728,-7.194992065429702,22.0500030517578,1,0.1509292777735609,3.634569676339816,128.67999267578122,-1.120530121035874,127.8499984741211,2.2301472790134214,125.13999938964844,0.1509292777735609
634,2023-06-21,127.45999908447266,129.25999450683594,125.08999633789062,125.08999633789062,4711900.0,0.007987363864024877,-2.5189817184466956,29.627181688125894,79.00952461024772,76.59285509851925,-5.327399174437275,-12.889095614404084,-11.923452724420883,-8.971679786143511,14.183081905175987,4.1699981689453125,8.123729366683335,10.542999649047857,-6.140898456119487,27.226897754215187,2.2010505964641993,18.884948701631515,-7.173255824747784,72.35027740080021,-7.655896528952553,8.341949052583665,6,-6.040000915527344,-11.055000305175781,-10.87499618530272,-9.929996490478516,25.87000274658203,2,0.13980856600363079,1.6516454825446463,126.4499969482422,3.634569676339816,128.67999267578122,-1.120530121035874,127.8499984741211,0.13980856600363079
635,2023-06-22,127.95999908447266,128.6199951171875,125.3499984741211,126.58000183105469,3935600.0,0.003922799337764182,1.4222293179011736,0.5822766473195747,77.62238583044547,79.03121002352584,-4.513305889308981,-12.31040414661291,-12.237615538291095,-9.37591307600853,14.52634033652475,3.2699966430664062,8.429830687676656,9.957499694824222,-6.628930568644108,26.54392995829255,1.6642845630900496,18.250714826558394,-5.878605575325565,80.03077543309449,0.7405488526556354,8.293215131734168,6,-4.605003356933594,-11.460002899169922,-11.704994201660156,-10.759994506835938,24.230003356933594,3,0.16262898825320082,-2.5189817184466956,127.45999908447266,1.6516454825446463,126.4499969482422,3.634569676339816,128.67999267578122,0.16262898825320082
636,2023-06-23,124.7300033569336,126.8000030517578,124.0,125.98999786376952,5794100.0,-0.025242229998820087,-1.0588248493756136,-0.9130413149121686,62.86156892572003,78.50912601460277,0.18288605371562028,-7.9921799686857895,-8.7964884423331,-5.964812897233401,14.496435409883807,3.9599990844726562,8.4699761707612,5.776503753662112,-10.003808063376795,21.556815570701033,-2.1136521548573484,13.666659662181573,-1.2128896482487335,13.878405309832065,-60.51980641340799,7.890155908519458,6,-0.6600074768066406,-8.23000717163086,-8.474998474121094,-7.529998779296875,24.18000030517578,4,0.1835163244143494,1.4222293179011736,127.95999908447266,-2.5189817184466956,127.45999908447266,1.6516454825446463,126.4499969482422,0.1835163244143494
637,2023-06-26,123.12999725341795,126.6999969482422,122.8000030517578,122.9000015258789,3645800.0,-0.012827756437534754,-17.139815471964866,-0.18253708749620634,64.78536563030003,77.75792823805983,2.9156697454899216,-5.1844049491961215,-7.048914089591904,-4.217194100322871,14.34864633565718,3.8999938964844034,8.80591443606383,3.240997695922843,-11.06066882711768,17.542664218963367,-3.909835565597419,10.391830957443105,6.129997253417983,5.108276132482356,-65.59827873158667,7.15083326152026,6,2.875000000000014,-6.63000106811522,-6.8749923706054545,-5.929992675781236,21.430000305175795,0,0.20726059621801873,-1.0588248493756136,124.7300033569336,1.4222293179011736,127.95999908447266,-2.5189817184466956,127.45999908447266,0.20726059621801873
638,2023-06-27,127.88999938964844,128.16999816894528,123.31999969482422,124.41000366210938,4507700.0,0.03865834680751079,1.4009933337110465,15.13069727327102,68.70363343545394,76.45564922746088,-1.4829471710084903,-8.731859569647668,-11.625560490613026,-8.846391114196507,14.518792636745815,5.0400009155273295,9.701926656094102,6.946999740600589,-6.3693241674472745,20.263323648648452,0.28883778657666426,13.605161694624513,1.240795288085934,78.79261719285155,9.890262553595406,6.658161954023932,6,-1.8850021362304688,-11.390003204345703,-11.634994506835938,-10.689994812011719,12.990005493164062,1,0.17421220490755784,-17.139815471964866,123.12999725341795,-1.0588248493756136,124.7300033569336,1.4222293179011736,127.95999908447266,0.17421220490755784
639,2023-06-28,127.62999725341795,131.8800048828125,126.16999816894531,127.38999938964844,6130400.0,-0.0020330138202465653,-3.261198554970066,0.06896498805164786,69.91372092595954,75.11163079802971,-0.8883948647062994,-7.232861665476648,-11.230445000500367,-8.528098960131658,15.161425505049458,5.7100067138671875,10.081011692480246,5.664997863769514,-6.27319936314116,17.603195090680188,-0.3041007496858157,11.634096477224844,-4.829994201660156,53.193758013803404,-15.250328119546126,5.969098613455336,6,-0.31499481201170454,-9.819995880126939,-11.374992370605455,-11.374992370605455,12.54000091552733,2,0.1635195737342472,1.4009933337110465,127.88999938964844,-17.139815471964866,123.12999725341795,-1.0588248493756136,124.7300033569336,0.1635195737342472
640,2023-06-29,125.0999984741211,128.0,123.41999816894531,127.63999938964844,4242000.0,-0.019822916506637367,1.8098152330357247,-10.583431350733372,66.38225251529202,72.83472394448891,1.8275158943316683,-3.6843918622451213,-8.689304588969918,-5.9568043023473365,15.215998499608174,4.5800018310546875,9.669619186564205,2.3684989929199247,-8.157981964015448,12.894979949855298,-2.894741485547769,7.631739471387618,-2.118395385742204,25.330340953203706,-44.70946932909395,5.263240478467689,6,2.2400054931640625,-7.289997100830078,-12.207494735717773,-8.844993591308594,18.099998474121094,3,0.2256595020084946,-3.261198554970066,127.62999725341795,1.4009933337110465,127.88999938964844,-17.139815471964866,123.12999725341795,0.2256595020084946
641,2023-06-30,128.16000366210938,131.13999938964844,127.0199966430664,127.25,4600100.0,0.024460473423757012,-5.014556997271259,-0.3582690291749143,67.16667175292972,70.72028460688657,-1.3230202993608202,-5.780633194222588,-11.731717281072378,-8.951712109356194,16.17520784597422,6.040000915527344,9.053600204565086,4.628504180908209,-4.899785444573041,14.156793806389473,-0.13564063183241615,9.392648993648834,-5.000432537841817,59.03083182229907,-12.597617352445972,4.764144812740629,6,-0.8199996948242188,-10.35000228881836,-15.530000686645508,-11.904998779296875,11.389999389648409,4,0.18749998511744237,1.8098152330357247,125.0999984741211,-3.261198554970066,127.62999725341795,1.4009933337110465,127.88999938964844,0.18749998511744237
642,2023-07-03,132.35000610351562,134.27000427246094,129.22999572753906,129.27999877929688,5001800.0,0.03269352623032917,-2.179802647412756,3.3736208457694756,64.12965744415904,68.95275345227861,-5.517956262535989,-9.323176603868149,-15.800271945505642,-13.072987671157279,17.564504116426725,6.1100006103515625,8.468552014270799,8.104006195068365,-1.831183244351621,18.039195634488365,3.136411475358358,13.071600914778358,-9.016026304077172,82.4657774767826,13.394830438799445,4.967594719709999,7,-3.81500244140625,-13.34500503540039,-20.250003814697266,-16.095001220703125,5.519989013671875,0,0.12512275628942238,-5.014556997271259,128.16000366210938,1.8098152330357247,125.0999984741211,-3.261198554970066,127.62999725341795,0.12512275628942238
643,2023-07-05,131.69000244140622,132.94999694824222,130.53500366210938,131.84500122070312,3429900.0,-0.00498680492385617,1.0422860534737026,-0.05048808127399085,62.20783827552118,67.08589941508677,-4.51085507065801,-7.803102119181162,-14.93049579619003,-12.294226655202124,19.143814599789064,2.414993286132841,7.399811126735472,6.64400253295895,-2.961599228965042,16.249604294882943,1.841201651996954,11.446803413920946,-7.918581663046865,76.2211946570358,9.767878689080433,4.802800880961998,7,-3.1549987792968466,-12.685001373290987,-19.590000152587862,-15.434997558593722,4.279998779296903,2,0.09772947739836102,-2.179802647412756,132.35000610351562,-5.014556997271259,128.16000366210938,1.8098152330357247,125.0999984741211,0.09772947739836102
644,2023-07-06,128.16000366210938,129.322998046875,126.05999755859376,129.16999816894528,3733600.0,-0.026805366495968208,3.9589889268942913,6.516144910414058,54.855311382269406,64.55622447640054,-0.9734914021592829,-3.6024845746091927,-11.247405969278546,-8.642118322692482,19.9930403776215,5.630004882812457,6.2349507461627525,2.5710037231445284,-6.397603528378738,11.539610974667795,-1.9132999026170978,7.055307348906169,-3.968639543985958,43.686661997620476,-18.937965669791645,4.484303625761634,7,0.375,-9.15500259399414,-16.012502670288086,-11.904998779296875,5.519989013671847,3,0.09925094301837789,1.0422860534737026,131.69000244140622,-2.179802647412756,132.35000610351562,-5.014556997271259,128.16000366210938,0.09925094301837789
645,2023-07-07,130.32000732421878,131.6199951171875,128.05999755859378,128.16000366210938,3148100.0,0.016853960677187585,-2.016926797098312,-2.138629118762458,54.04256626270437,63.57633529162103,-3.0882892765897196,-4.930783827416491,-13.109522484875441,-10.569291847494043,20.83326478804983,3.5599975585937216,5.413599719037023,4.042507171630888,-4.078536531341939,12.163550874603729,-0.018014679855525628,8.103029023117301,-5.725497599921866,51.888018050333784,-6.348695727059379,4.0605218514864205,7,-1.7850036621094034,-11.315006256103544,-18.17250633239749,-14.065002441406278,2.919998168945284,4,0.07558310536478907,3.9589889268942913,128.16000366210938,1.0422860534737026,131.69000244140622,-2.179802647412756,132.35000610351562,0.07558310536478907
646,2023-07-10,131.71000671386722,133.33900451660156,129.61000061035156,130.17999267578122,4052000.0,0.010666047510190069,-1.7932632685834462,0.7083386315150144,54.86983685709335,62.474609872375844,-3.781742151591075,-5.316693042956729,-14.217220681677219,-11.836566483416618,22.282014162854306,3.72900390625,4.626670416652459,4.622006225585963,-2.0820902210527947,11.326102672224721,1.269958002266577,7.974054448905335,-6.728477207643749,68.81856924343633,14.598233598567319,3.352048223319376,7,-2.915004730224638,-10.020004272460966,-19.562505722045927,-15.455001831054716,-1.860000610351591,0,0.08723703324483423,-2.016926797098312,130.32000732421878,3.9589889268942913,128.16000366210938,1.0422860534737026,131.69000244140622,0.08723703324483423
647,2023-07-11,137.53999328613278,138.08999633789062,128.77000427246094,129.44999694824222,10045600.0,0.04426380893693893,1.028289355710671,5.287530791554652,65.97521491325435,62.17145225879811,-8.216794586731027,-10.115326113061798,-19.741954194996893,-17.579735173417163,23.00673498382414,9.319992065429688,4.0484352205997425,9.467993164062477,2.6901440307528617,16.245842297372093,6.079068597407655,12.856917730717285,-12.18692478925982,95.42807059378615,39.886750629384494,3.38892456665481,7,-6.784996032714815,-12.337493896484347,-25.092491149902315,-21.284988403320284,-8.709991455078068,1,0.01461400220838649,-1.7932632685834462,131.71000671386722,-2.016926797098312,130.32000732421878,3.9589889268942913,128.16000366210938,0.01461400220838649
648,2023-07-12,137.02000427246094,140.32000732421878,135.52000427246094,139.35000610351562,5583600.0,-0.0037806386437003736,1.2482427395752391,-0.28801024546102894,63.968449705403216,61.510866567625186,-7.001836156250874,-9.082004355483619,-19.05895233556251,-17.232780244753997,23.54916446214793,4.800003051757841,4.291905951210936,8.32650375366211,0.6703599158399811,15.982647591484223,4.498431834751045,12.154575672573174,-10.902720105126917,76.85833946823246,22.474823528033177,3.828071918911057,7,-5.150001525878906,-10.702499389648438,-23.345003128051758,-20.764999389648438,-9.03000640869142,2,0.006203406934920164,1.028289355710671,137.53999328613278,-1.7932632685834462,131.71000671386722,-2.016926797098312,130.32000732421878,0.006203406934920164
649,2023-07-13,140.08999633789062,140.60000610351562,137.30000305175778,138.96000671386722,5532300.0,0.022405429643142405,2.0697572088600222,-0.4849737064420732,66.4854606992709,61.52233414362284,-9.072585643125905,-11.54770850732848,-21.983313369380355,-20.498192104199603,24.030215080912516,3.5800018310546875,4.75376819242905,10.636996078491222,1.6647436131153768,19.609248543867082,6.1508698458032995,15.123122311179145,-12.836494318005819,95.93293924961853,42.943250532708205,4.486126232687929,7,-6.7599945068359375,-12.999992370605469,-26.414995193481445,-23.834991455078125,-15.02999877929686,3,-0.029409631129194036,1.2482427395752391,137.02000427246094,1.028289355710671,137.53999328613278,-1.7932632685834462,131.71000671386722,-0.029409631129194036
650,2023-07-14,143.33999633789062,143.57000732421875,139.69000244140622,140.25,6496600.0,0.023199372438851062,1.1859069691473334,2.7345351427993396,75.27845432279625,62.423643318052456,-10.575248648984456,-14.086522937972973,-25.019834721758713,-23.801834270792824,24.569549101591576,3.8800048828125284,4.812569914386415,12.976996231079113,2.3140655381315014,23.63992692402674,7.645530884605307,18.30846157755292,-14.75184390964273,98.44587203446011,38.835489412726545,5.331465346473812,7,-8.524993896484375,-14.764991760253906,-29.504995346069336,-27.084991455078125,-19.339996337890625,4,-0.06739224158579016,2.0697572088600222,140.08999633789062,1.2482427395752391,137.02000427246094,1.028289355710671,137.53999328613278,-0.06739224158579016
651,2023-07-17,145.36000061035156,147.39999389648438,142.2899932861328,142.2899932861328,5755800.0,0.01409239796336581,-2.328982683552357,0.9935310558699495,79.85496973344658,64.1709002390844,-11.062157894292056,-15.523351725857538,-26.74303698956112,-25.819251593072664,25.001681345019488,5.1100006103515625,4.969065209778819,14.121500396728521,1.611876562684273,26.631124230772755,7.866688479706397,20.376312313750645,-14.974025594587175,89.04994942400701,21.614088964625594,6.25481191702212,7,-8.6300048828125,-14.870002746582031,-31.257497787475586,-29.104995727539062,-18.279998779296875,0,-0.08337916253643984,1.1859069691473334,143.33999633789062,2.0697572088600222,140.08999633789062,1.2482427395752391,137.02000427246094,-0.08337916253643984
652,2023-07-18,146.52999877929688,147.5399932861328,143.75,144.0,4124900.0,0.008048969207709256,-1.501646741265221,0.824101870812541,77.70512512303657,65.89282099991945,-11.185466527973091,-16.113661619547628,-27.55686550734788,-26.954764647711244,25.348356744755645,3.7899932861328125,5.524033911915751,14.398998260498047,0.22204437568788649,28.575952145308207,7.310521318092981,21.487475202903127,-13.762061120231692,91.59737579055071,24.54063886703871,7.08847694240508,7,-9.730003356933594,-14.035003662109375,-32.4274959564209,-30.274993896484375,-18.399993896484375,1,-0.11383329567145228,-2.328982683552357,145.36000061035156,1.1859069691473334,143.33999633789062,2.0697572088600222,140.08999633789062,-0.11383329567145228
653,2023-07-19,145.53500366210938,147.6750030517578,144.19000244140625,145.75,4968600.0,-0.006790385077980909,-1.399312960258848,-0.08497883068163999,76.04366302623167,68.24708229369303,-8.962532343415148,-14.35135684643123,-26.283099441178294,-25.903735644268863,26.293546691305146,3.4850006103515625,5.880981224969503,12.449752807617188,-2.6559465457356737,27.55545216097005,4.896903130940757,20.002602484293618,-10.403537102713358,79.37349985881029,10.126834881931188,7.552849676676432,7,-7.667503356933594,-12.257503509521484,-30.78750228881836,-29.279998779296875,-20.81500244140625,2,-0.11478339513316593,-1.501646741265221,146.52999877929688,-2.328982683552357,145.36000061035156,1.1859069691473334,143.33999633789062,-0.11478339513316593
654,2023-07-20,145.27999877929688,146.27000427246094,143.5,143.58999633789062,4246300.0,-0.0017521893454893744,-1.9625791500750702,-7.860610361958836,81.433038718128,71.29046812207342,-6.731566124856101,-13.378809674145884,-25.931907181646224,-25.549860895684645,26.973117559497616,2.7700042724609375,6.147400739075351,11.303747940063488,-4.491361406607922,27.098857286734898,3.406193266727769,19.201302613399193,-7.890695651275735,70.00621052732166,-4.597473865044947,7.8975546733357085,7,-7.0574951171875,-10.067497253417969,-29.967496871948242,-29.024993896484375,-19.48999786376953,3,-0.11901157117844963,-1.399312960258848,145.53500366210938,-1.501646741265221,146.52999877929688,-2.328982683552357,145.36000061035156,-0.11901157117844963
655,2023-07-21,148.77000427246094,149.99000549316406,146.91000366210938,147.0,11794500.0,0.024022615105234957,-2.1589811807973707,1.0473382931850193,81.67846764717615,74.26920487652707,-8.190535551074476,-16.05288503058472,-29.328965742932496,-28.931673926528205,27.83519684568163,4.7100067138671875,6.6801675012901285,13.753253173828114,-3.0806916446408934,30.58719799229712,5.336280764593596,22.170225583062617,-9.529275158167195,84.15585342073764,7.269090593392221,8.416972409234505,7,-9.389999389648438,-12.400001525878906,-31.930002212524414,-32.51499938964844,-22.615005493164062,4,-0.15937357016165776,-1.9625791500750702,145.27999877929688,-1.399312960258848,145.53500366210938,-1.501646741265221,146.52999877929688,-0.15937357016165776
656,2023-07-24,147.6199951171875,148.2899932861328,144.17999267578125,147.05999755859375,4370800.0,-0.0077301144198885785,3.3263303297515217,0.31638203777618773,75.89012219453441,75.37086124111374,-5.080642423904749,-13.808033922181295,-27.64999424194302,-27.675069377643183,28.81345484283273,4.5900115966796875,7.796327595559802,11.458744430541998,-5.54212279668252,28.4596116577665,2.958310816929753,19.959178044154243,-6.229410727119699,63.482151463925575,-12.174324925681375,8.500433613612252,7,-4.864990234375,-11.249992370605469,-29.817241668701172,-31.364990234375,-15.3699951171875,0,-0.16000539153545468,-2.1589811807973707,148.77000427246094,-1.9625791500750702,145.27999877929688,-1.399312960258848,145.53500366210938,-0.16000539153545468
657,2023-07-25,148.64999389648438,150.77999877929688,147.4600067138672,147.61000061035156,4121300.0,0.0069773663010841425,-3.955282006900714,1.8571389645776566,78.3991958726643,76.97427748192052,-4.882390629209169,-13.52135677720463,-28.064002301949685,-28.552281727543203,30.246188240319583,3.3199920654296875,8.947663477007495,11.212743377685541,-5.498309946742069,27.923796702113165,2.8572167154717363,19.568270039899346,-5.5395252857973105,70.74168626415316,-4.643282978351678,8.35552666221381,7,-4.609992980957031,-11.859992980957031,-30.49374008178711,-32.394989013671875,-18.039993286132812,1,-0.14510590616270336,3.3263303297515217,147.6199951171875,-2.1589811807973707,148.77000427246094,-1.9625791500750702,145.27999877929688,-0.14510590616270336
658,2023-07-26,150.1699981689453,150.27000427246094,147.08999633789062,147.8300018310547,4055500.0,0.010225390749221352,1.5039348319736636,2.250011004005458,89.51526345116126,79.5331444543528,-4.851043346038921,-14.004641553903525,-28.7466433435051,-29.933858709335396,31.459616354834186,3.1800079345703125,10.13547563671321,11.61874771118164,-5.380537918238133,28.6180333406014,3.119104896471754,20.118390525891527,-5.9900054931640625,91.62086933192482,11.721222498733312,8.49964281470988,7,-4.93499755859375,-13.379997253417969,-31.287498474121094,-33.79499816894531,-18.61999511718753,2,-0.14676695448405896,-3.955282006900714,148.64999389648438,3.3263303297515217,147.6199951171875,-2.1589811807973707,148.77000427246094,-0.14676695448405896
659,2023-07-27,148.5,153.1750030517578,147.55499267578125,151.88999938964844,5426000.0,-0.011120717781900158,-1.1287861492178446,-1.4487199551364816,83.22368861345724,80.41594826442623,-2.0815252344955013,-11.268700275713968,-26.2577029140283,-28.187228912084947,32.25125378099823,5.6200103759765625,10.451807432027607,8.905249404907238,-7.831477475905984,25.64197628572046,0.5368859645006125,17.273612845313863,-3.0000061035156307,48.026707515050965,-33.95321437278363,8.368363440406613,7,-0.7675018310546875,-10.512496948242188,-29.61750030517578,-32.125,-15.809997558593778,3,-0.16013467191445707,1.5039348319736636,150.1699981689453,-3.955282006900714,148.64999389648438,3.3263303297515217,147.6199951171875,-0.16013467191445707
660,2023-07-28,153.3300018310547,154.49000549316406,150.2100067138672,150.22999572753906,4162300.0,0.032525264855587155,-1.7261276496486573,-0.9144562423762305,85.09740858099156,80.99844146970902,-5.973608445124199,-14.625183208927751,-30.1838247525246,-32.92131517525809,33.827421767838395,5.9900054931640625,11.10316997218115,12.323751068115229,-4.022974081035528,28.67047621726597,4.15038849353985,20.497113642690607,-6.295006103515618,88.74876605241853,4.893179704262195,8.173362574575373,7,-4.334999084472656,-14.68499755859375,-34.417503356933594,-36.92500305175781,-11.040008544921875,4,-0.17961260409995983,-1.1287861492178446,148.5,1.5039348319736636,150.1699981689453,-3.955282006900714,148.64999389648438,-0.17961260409995983
661,2023-07-31,152.19000244140625,154.9499969482422,151.5500030517578,153.86000061035156,4457300.0,-0.007434940168490556,-1.3050829923809426,-0.5387080261072444,78.05440216930776,81.03725003040583,-4.205098316219278,-12.219090382107197,-28.228690886007684,-31.700795475242174,35.00889144589635,3.399993896484375,11.424689314486926,9.982251739501947,-5.915126095900263,25.879629574904172,2.0335628218008424,17.930940657203053,-4.635009765625,64.88556879752598,-16.783014045492678,7.9486889177011095,7,-2.9650039672851562,-13.31500244140625,-32.26250648498535,-35.785003662109375,-10.419998168945312,0,-0.17106907973231,-1.7261276496486573,153.3300018310547,-1.1287861492178446,148.5,1.5039348319736636,150.1699981689453,-0.17106907973231
662,2023-08-01,148.91000366210938,150.4199981689453,148.02999877929688,149.6199951171875,4519600.0,-0.021551998992572985,1.0692657277987687,0.42514505002512676,70.59230189875927,80.43154323846443,-0.6168619399827833,-8.047443589343686,-24.268987465322184,-28.32755565286965,35.44373175274595,4.160003662109375,11.067242533891715,5.874253082275402,-9.580161002998608,21.328667167549398,-1.8529539603615888,13.601460124912393,6.0399932861328125,23.155307670355825,-56.67948057217413,7.7272070426370005,8,0.31499481201171875,-10.035003662109375,-28.62500762939453,-32.5050048828125,-5.6399993896484375,1,-0.11187968069568022,-1.3050829923809426,152.19000244140625,-1.7261276496486573,153.3300018310547,-1.1287861492178446,148.5,-0.11187968069568022
663,2023-08-02,144.55999755859375,147.11500549316406,143.19000244140625,146.4499969482422,7026100.0,-0.029212316140869832,1.4378776175560473,2.6620030088115194,57.412931345120626,77.76264241924139,4.0010479054832615,-2.8288493971964215,-19.131061691292587,-23.826266432192952,35.476098290805126,5.720001220703125,10.226664484233424,0.8807472229003963,-13.62732917925797,15.388823625058762,-6.3732909781787725,8.134785423979565,10.389999389648438,11.649623785037816,-63.416315588524895,7.25403820107918,8,4.510002136230469,-5.424999237060547,-23.3075008392334,-28.154998779296875,1.260009765625,2,-0.09649970381735729,1.0692657277987687,148.91000366210938,-1.3050829923809426,152.19000244140625,-1.7261276496486573,153.3300018310547,-0.09649970381735729
664,2023-08-03,140.8800048828125,143.10299682617188,139.75,140.94000244140625,11441200.0,-0.0254565075949843,-1.8905053800215728,0.03174475024825816,45.977779463218255,73.79589928769052,7.812871839817433,1.9530905855644676,-14.771872781833466,-19.990264459219063,36.34116072627388,4.80999755859375,9.399952587253864,-3.4352455139160156,-16.073526296970613,9.203035269138581,-9.754385905443314,2.883894877611283,13.599592285156263,7.434244142681753,-62.00266274085151,6.319140391527301,8,6.469993591308594,-1.69500732421875,-19.62750816345215,-24.475006103515625,6.4499969482421875,3,-0.06622658651109248,1.4378776175560473,144.55999755859375,1.0692657277987687,148.91000366210938,-1.3050829923809426,152.19000244140625,-0.06622658651109248
665,2023-08-04,140.16999816894528,145.32000732421875,137.6199951171875,140.47000122070312,8621800.0,-0.005039797623926923,-1.851851537885531,5.0002543234999655,41.13426891317037,69.9341378119834,8.01783925719073,3.624711039949176,-13.258281059837529,-19.08943007400866,37.0179816738369,7.70001220703125,8.640023470911416,-4.637751770019548,-15.641716049554248,6.366212509515151,-10.139733909786912,0.8642303697478155,13.425823168945357,14.71438420270838,-50.0835579029821,5.501982139767351,8,6.11499786376956,-0.9850006103515341,-17.60749626159665,-22.454994201660128,7.330001831054716,4,-0.05336374277841904,-1.8905053800215728,140.8800048828125,1.4378776175560473,144.55999755859375,1.0692657277987687,148.91000366210938,-0.05336374277841904
666,2023-08-07,143.1999969482422,144.0,138.78999328613278,142.0,4079100.0,0.02161659997772758,2.721429311011949,-3.999949137886809,44.65146213219996,66.18438961859847,4.799664808291823,1.5806923967940918,-15.415509291468254,-21.915431450520344,37.472325975505655,5.210006713867216,7.802065299273721,-2.1822525024414006,-11.354261869266452,6.989756864383651,-6.76825718585394,2.4037521809711393,9.117758291992203,43.593753911553875,-17.078352188395996,4.586004683412526,8,3.0849990844726562,-2.6949996948242188,-20.6249942779541,-25.48499298095703,1.5149993896484375,0,-0.00635477431216902,-1.851851537885531,140.16999816894528,-1.8905053800215728,140.8800048828125,1.4378776175560473,144.55999755859375,-0.00635477431216902
667,2023-08-08,139.55000305175778,140.52000427246094,137.02999877929688,140.52000427246094,4685800.0,-0.025488784736522385,6.195878559068743,-0.8083364062917471,41.14252292656046,60.8096406714206,7.848422063611707,5.680219972168658,-10.875576509523029,-18.03620501181598,37.16447772715024,6.1699981689453125,6.536231366785415,-5.93274688720706,-14.78129062125916,2.9157968468450406,-10.35701875423311,-1.5084750201810095,11.591931378632864,24.987631084031182,-31.94250614415014,4.424271867026045,8,6.439994812011747,0.9549942016601847,-16.975000381469698,-21.834999084472628,4.569992065429716,1,0.015908285002901534,2.721429311011949,143.1999969482422,-1.851851537885531,140.16999816894528,-1.8905053800215728,140.8800048828125,0.015908285002901534
668,2023-08-09,137.8699951171875,140.55000305175778,137.33000183105472,140.13999938964844,3389700.0,-0.012038752402944608,1.0841353632220136,2.340207645115552,39.47742255335157,55.948944442519974,8.4933575640259,7.828545729501201,-8.383851528252592,-16.2367558451283,36.567899225977996,3.220001220703068,5.5762043125459115,-7.655254364013672,-16.339290498784948,1.028781770757604,-11.997272431399296,-3.313236296628048,11.860745748093763,10.132635368695404,-43.278636493109445,4.342018067385635,8,8.120002746582031,2.6350021362304688,-14.099992752075195,-18.959991455078125,4.8800048828125,2,0.03916739933648006,6.195878559068743,139.55000305175778,2.721429311011949,143.1999969482422,-1.851851537885531,140.16999816894528,0.03916739933648006
669,2023-08-10,135.97000122070312,140.97000122070312,135.64999389648438,139.8699951171875,3437600.0,-0.013781054353918076,-1.343611150322316,1.7180557516115804,30.963713412616713,49.934089423811656,9.419630706508286,9.912260742140944,-5.6897334004708,-14.197777002190406,35.77149751467233,5.32000732421875,4.312087879968487,-9.349248504638666,-18.742654609058945,0.044157599781613044,-14.04595155684882,-4.652545452428512,12.490665435979707,3.3092748692669165,-44.30400224826366,4.696703052210145,8,9.329994201660156,4.534996032714844,-12.19999885559082,-17.05999755859375,6.5800018310546875,3,0.07244249477888398,1.0841353632220136,137.8699951171875,6.195878559068743,139.55000305175778,2.721429311011949,143.1999969482422,0.07244249477888398
670,2023-08-11,133.67999267578122,134.25999450683594,131.69999694824222,134.14999389648438,4372200.0,-0.016842013123209543,6.420256523662014,0.12051332211746102,29.94821846225163,44.588957900805426,9.643248673847921,12.05977020793361,-2.699011251766848,-11.784680583341355,34.52590852874852,4.270004272460909,2.454494806469256,-11.156256866455095,-21.877710507180524,-0.43480322572966656,-16.51698368681781,-5.795530046092381,13.243393249677808,16.09752224619201,-28.289485401824646,5.360726820362713,8,7.380004882812528,7.825004577636747,-9.909990310668917,-14.769989013671847,8.170013427734403,4,0.10210958934131087,-1.343611150322316,135.97000122070312,1.0841353632220136,137.8699951171875,6.195878559068743,139.55000305175778,0.10210958934131087
671,2023-08-14,133.24000549316406,133.78999328613278,131.74000549316406,133.55999755859378,3373800.0,-0.003291346549399332,4.256490013107496,0.6808324134796635,27.450996152927317,39.79547948460187,7.948347410238171,12.169118831626776,-1.6260248160020012,-11.307380649752673,32.80035876238997,2.0499877929687216,0.8214624848685617,-10.990244293212896,-22.89216183523169,0.9116732488058972,-16.941203064222293,-5.0392855222035,11.552105975484608,16.61281375561891,-23.430892271763923,5.950958771009396,8,6.1674957275390625,8.6199951171875,-9.470003128051758,-14.330001831054688,4.769989013671875,0,0.10702487180224218,6.420256523662014,133.67999267578122,-1.343611150322316,135.97000122070312,1.0841353632220136,137.8699951171875,0.10702487180224218
672,2023-08-15,129.85000610351562,132.80999755859378,129.72999572753906,132.5,3970500.0,-0.02544280433718804,-1.1314783526927334,8.28143626913283,21.809106755233188,35.83949897461438,9.3316867523003,15.015263281709196,2.1804292733379214,-7.8591651007884735,31.10622832434559,3.510009765625,-1.628372084831426,-13.546244049072271,-27.005388862412048,-0.08709923573249512,-20.27581645574216,-6.816671642402383,13.109209332276151,1.0677074495163754,-31.11128249685494,6.729572406669885,8,7.674995422363281,12.009994506835938,-4.607503890991211,-10.94000244140625,2.899993896484375,1,0.11447816353989793,4.256490013107496,133.24000549316406,6.420256523662014,133.67999267578122,-1.343611150322316,135.97000122070312,0.11447816353989793
673,2023-08-16,128.83000183105472,130.14999389648438,128.39999389648438,129.0,3336900.0,-0.007855250092539623,-2.398011940210065,0.06415040018424678,22.209665854503044,33.19859746253491,8.812465057564708,15.515068182042711,3.690025816074723,-6.7723935807247955,29.394887867874363,1.75,-3.7833537584622263,-13.730998229980429,-28.627866286807404,1.16586982684656,-21.179432258393916,-6.282564201566942,12.012538451416617,3.4209044074448602,-25.648298184380494,7.4484340284134944,8,8.029998779296847,12.844993591308565,-0.8512535095215128,-8.010002136230497,3.3699951171875,2,0.11868348264237238,-1.1314783526927334,129.85000610351562,4.256490013107496,133.24000549316406,6.420256523662014,133.67999267578122,0.11868348264237238
674,2023-08-17,127.98999786376952,129.60000610351562,127.37100219726562,129.22000122070312,3908500.0,-0.006520251147607459,1.2401901585293384,7.235391796069869,9.649677172148102,29.700309491310218,8.528610405061144,15.80359173590658,4.9680523935235925,-5.815860072996784,27.86296910215568,2.22900390625,-5.725214512063417,-13.70650215148926,-29.890172702919145,2.4771683999406235,-21.798337427204203,-5.6146668757743186,10.612884069224165,8.985286072158509,-12.017051258800443,8.091835275714939,8,7.6955032348632955,13.17050170898439,1.1037559509277486,-6.054992675781236,6.1500015258789205,3,0.11532152810831975,-2.398011940210065,128.83000183105472,-1.1314783526927334,129.85000610351562,4.256490013107496,133.24000549316406,0.11532152810831975
675,2023-08-18,125.05999755859376,126.08000183105469,123.37999725341795,124.93000030517578,5907800.0,-0.02289241623626248,1.4884768323682482,-0.10568853547039533,9.12925145048142,25.753397193341495,10.158086217094606,17.777693236220145,8.335237967495843,-2.8009925702507275,26.074778478810927,4.6100006103515625,-7.106832997986714,-15.451002120971665,-32.87880021272066,1.9767959707773315,-24.164901166846178,-6.737103075097153,11.296508427254295,16.138337612196775,0.6585573974328476,8.713899045874502,8,7.115001678466783,14.104999542236314,5.150005340576158,-2.9849929809570455,7.220001220703111,4,0.13985291727652194,1.2401901585293384,127.98999786376952,-2.398011940210065,128.83000183105472,-1.1314783526927334,129.85000610351562,0.13985291727652194
676,2023-08-21,124.0,126.54000091552734,123.48999786376952,126.15499877929688,4876000.0,-0.008475912196440949,1.0854699962961707,-16.577263923937387,9.783657280812022,22.269078788258334,9.17276395538741,17.894889925577502,9.862967259361682,-1.6406727175602498,24.92487013359704,3.0500030517578267,-7.925190607357706,-15.329999923706055,-33.893624688122856,3.233624840710746,-24.61181230591447,-6.04818754149764,9.76120423936203,6.574790313015641,-7.606338337442671,9.281812382208402,8,8.174999237060547,15.164997100830078,7.695003509521484,-0.43999481201171875,10.029998779296875,0,0.143951662125126,1.4884768323682482,125.05999755859376,1.2401901585293384,127.98999786376952,-2.398011940210065,128.83000183105472,0.143951662125126
677,2023-08-22,127.08000183105469,127.23999786376952,124.0009994506836,124.25,4946000.0,0.02483872444398938,1.0565109136883808,-1.313226651561283,20.572394741317325,20.16852014247675,4.624151123519795,13.824870901935867,7.220049153589628,-4.6363917970662385,23.35357917711275,3.239997863769517,-8.535876348466047,-11.171498489379871,-29.960216933135968,7.617219954376239,-20.565857711257934,-1.7771392675018092,4.604961011118519,54.65297507091294,38.493005741626504,9.394359221878053,8,5.094997406005859,12.08499526977539,6.529994964599609,-1.6050033569335938,9.389999389648438,1,0.086008754471943,1.0854699962961707,124.0,1.4884768323682482,125.05999755859376,1.2401901585293384,127.98999786376952,0.086008754471943
678,2023-08-23,128.1300048828125,129.18499755859378,126.4000015258789,126.9000015258789,4605400.0,0.008262535698998041,-1.497750529438154,0.43462988024823823,26.449950959945028,19.666990981068786,2.2878240978481585,11.635588293401781,6.4113816026263635,-5.650716334947674,21.624725575104964,2.784996032714872,-9.56532938546897,-9.019495773315441,-27.446773793343624,9.407782246712756,-18.233134783329547,0.1941432366986504,1.8939648416096588,76.36657348678784,56.661380482264406,9.213639010014097,8,0.6899909973144531,11.034992218017578,6.517490386962891,-2.5850067138671875,9.080001831054716,2,0.0360570899955317,1.0565109136883808,127.08000183105469,1.0854699962961707,124.0,1.4884768323682482,125.05999755859376,0.0360570899955317
679,2023-08-24,124.72000122070312,128.83999633789062,124.63999938964844,128.22999572753906,2980800.0,-0.026613623134004838,-1.2888278167447624,-2.8536462823860713,24.051066961830543,19.01175192546644,4.396537160444069,13.884578654426605,10.018078117485317,-2.2583513477299704,19.582240705935714,4.1999969482421875,-10.351816169412416,-11.240499496459961,-29.652829096017456,7.171830103097548,-20.44666429623871,-2.0343346966812135,-1.3400039672851705,23.083615793963062,2.633638387316026,9.206164799778753,8,3.864994049072237,14.444995880126953,10.852499008178711,0.8925018310546875,11.839996337890653,3,0.059974307683837935,-1.497750529438154,128.1300048828125,1.0565109136883808,127.08000183105469,1.0854699962961707,124.0,0.059974307683837935
680,2023-08-25,125.79000091552734,126.5999984741211,124.19000244140624,125.04000091552734,2415200.0,0.008579214916224709,1.0337561164048537,-0.2136755480783025,18.698322932649816,18.039232678768943,2.335216827357357,11.220862495153995,9.153523113687214,-3.293003336504583,17.313931654571235,2.409996032714858,-10.994106072483419,-8.793499755859386,-25.802060144466395,8.215060632747623,-17.29777995016289,-0.2892195615558819,-2.300803680419932,40.3863595260263,21.91942948527132,8.504280194303508,8,2.3049964904785156,13.374996185302734,10.927501678466797,-0.17749786376953125,1.94000244140625,4,0.06638046278200149,-1.2888278167447624,124.72000122070312,-1.497750529438154,128.1300048828125,1.0565109136883808,127.08000183105469,0.06638046278200149
681,2023-08-28,126.15499877929688,127.0,124.9499969482422,127.0,2348500.0,0.0029016444956913023,3.8520712196178652,-1.1266682942708333,22.691132982552446,18.137235592915527,0.9605308342664216,9.281234106310137,8.915082335826867,-3.572270746392377,14.832573894452683,2.0500030517577983,-11.227953703035553,-7.126751708984386,-22.35340783444363,8.099904416474857,-14.740079771713994,0.4865763537452352,-2.5587855621337923,41.550928140319456,22.921174114555612,7.613328062729618,8,0.6099967956542969,13.009998321533203,11.72000503540039,0.6150054931640625,1.2550048828125,0,0.04855138567053885,1.0337561164048537,125.79000091552734,-1.2888278167447624,124.72000122070312,-1.497750529438154,128.1300048828125,0.04855138567053885
682,2023-08-29,132.25,132.8800048828125,126.0,126.5500030517578,5622900.0,0.04831359264143065,-1.0235299397502495,-6.7455487738813416,40.290264956670114,20.146191048711867,-5.317412244845926,1.9753912353423857,2.9933146931014107,-9.495411478085643,12.796804885043855,6.8800048828125,-11.116338963294282,-0.19875030517579262,-13.530445386943939,13.132944776592353,-6.864597846059866,6.46709723570828,-8.54891112042236,92.75023353491085,70.02821064488106,6.6658475408840765,8,-4.119998931884766,6.914997100830078,7.312503814697266,-5.4799957275390625,-7.260002136230483,1,0.013459348047613506,3.8520712196178652,126.15499877929688,1.0337561164048537,125.79000091552734,-1.2888278167447624,124.72000122070312,0.013459348047613506
683,2023-08-30,130.61000061035156,132.44999694824222,129.30999755859378,130.47000122070312,4709900.0,-0.012400751528532594,-1.5528380649923985,0.02456130957957992,40.65551058671305,23.591283650330194,-3.797739972877281,2.6527123069570564,4.862952851957232,-7.601129061418391,11.871510428593115,3.1399993896484375,-10.944195463131678,-1.141249847412098,-13.20429053061494,10.92179083579073,-7.172770189013505,4.890270494189323,-6.5417550906445285,73.87797888703939,46.68861171927349,6.031520341601416,8,-2.479999542236328,8.554996490478516,9.805000305175781,-3.4449996948242188,-4.25,2,0.04486640060460356,-1.0235299397502495,132.25,3.8520712196178652,126.15499877929688,1.0337561164048537,125.79000091552734,0.04486640060460356
684,2023-08-31,131.55000305175778,132.44000244140622,129.80999755859378,130.60000610351562,3860300.0,0.007197017357120528,-1.0790437074429928,6.785722070844484,46.10320255887586,27.699500440151798,-4.670838121266186,1.0307370517684546,4.135686375038517,-8.325265215389322,11.648041101854217,2.630004882812443,-10.192419004510242,0.2652526855468409,-11.00706470052944,11.537570071623108,-5.3709060074913,5.9014113785849815,-7.129287157526534,84.69503501267731,53.78508253059002,5.636158693038136,8,-3.3650016784667685,7.614994049072294,9.462497711181669,-4.38500213623044,-3.780006408691378,3,0.04302549244246334,-1.5528380649923985,130.61000061035156,-1.0235299397502495,132.25,3.8520712196178652,126.15499877929688,0.04302549244246334
685,2023-09-01,132.69000244140622,134.5,131.33000183105472,133.69999694824222,4418300.0,0.008665901658701625,1.4291168027874837,-1.0631555277149602,49.01890336014366,32.0589722267442,-5.157016751994902,-0.7361186000512987,3.209937036580726,-9.266923579336407,11.217707013098472,3.169998168945284,-9.347499227771834,1.7792518615722486,-8.721765628213348,12.280269351357845,-3.4712568833205353,7.029760606465047,-7.9309149876317235,81.04715203980352,46.3322986013423,5.2505087448927945,9,-3.4395027160644247,6.4749946594238565,10.169998168945341,-4.327499389648409,-1.1000061035155966,4,0.02916568728602198,-1.0790437074429928,131.55000305175778,-1.5528380649923985,130.61000061035156,-1.0235299397502495,132.25,0.02916568728602198
686,2023-09-05,142.2899932861328,144.25999450683594,139.80000305175778,141.14999389648438,21052800.0,0.07234901400326521,-1.3229236619684535,-1.128718405825502,68.16586621912313,37.34713572427818,-13.287002876509206,-10.970229565645639,-5.955705305249751,-18.58151641126156,11.37109482228964,11.569992065429716,-7.7924428317549825,11.424742889404286,1.1423186160103285,21.707167162798243,6.283530752707293,16.565955026101264,-16.94645107958479,89.21138108795365,48.16501128668583,5.141212136696979,9,-8.064994812011719,-3.1249961853027344,1.5300102233886719,-13.269989013671875,-12.289993286132812,1,-0.10232616920516924,1.4291168027874837,132.69000244140622,-1.0790437074429928,131.55000305175778,-1.5528380649923985,130.61000061035156,-0.10232616920516924
687,2023-09-06,141.77000427246094,143.22000122070312,140.26600646972656,140.77999877929688,7114400.0,-0.0036544313599496947,-1.9276602823419104,0.8684263361486261,69.17606133184749,42.09448132115623,-11.693831412048041,-10.830691211326155,-4.946873910714999,-17.800685396595696,11.925909161635495,2.9539947509765625,-5.805073407251939,10.793753814697254,0.07778942706116254,21.50971820233336,5.435771620879194,16.1517360085153,-14.913145881889875,83.34454352736321,35.98811607108735,5.357982193818051,9,-7.545005798339844,-4.870006561279297,2.2799949645996094,-12.425006866455078,-15.800003051757812,2,-0.10129082441694626,-1.3229236619684535,142.2899932861328,1.4291168027874837,132.69000244140622,-1.0790437074429928,131.55000305175778,-0.10129082441694626
688,2023-09-07,143.27000427246094,144.25,139.00999450683594,139.25,7928200.0,0.010580517421140856,-1.3288834334193473,4.060587845440113,72.20932050677833,47.445398381705985,-12.09197293633531,-12.548775510943273,-6.083975101168761,-19.039649926463312,12.390474887030663,5.2400054931640625,-3.693908612908757,12.023753356933582,0.34736104207919993,23.700145671787965,6.185557199506377,17.861949514360774,-15.020894992588694,93.14885506259272,39.247599315854714,5.838196157427191,9,-9.045005798339844,-8.022502899169922,0.7799949645996094,-13.925006866455078,-19.19000244140625,3,-0.12759130218163306,-1.9276602823419104,141.77000427246094,-1.3229236619684535,142.2899932861328,1.4291168027874837,132.69000244140622,-0.12759130218163306
689,2023-09-08,145.82000732421875,146.85000610351562,143.17999267578125,143.94000244140625,9326600.0,0.017798582925344197,-1.1588159264711162,0.46766240914008084,80.5114880508662,54.313527839285584,-12.666165088392518,-15.097037397826767,-8.225583969457887,-21.335409293550867,13.402185169865888,3.670013427734375,-2.06980779752638,14.081256103515614,0.8398888583083988,27.32262334872283,7.460572480911992,20.70193972611922,-16.29002722618941,93.36341175418018,33.252582704428534,6.620683622603607,9,-9.920005798339844,-10.705005645751953,-1.717508316040039,-16.47500991821289,-20.630004882812514,4,-0.13345224068326555,-1.3288834334193473,143.27000427246094,-1.9276602823419104,141.77000427246094,-1.3229236619684535,142.2899932861328,-0.13345224068326555
690,2023-09-11,147.3300018310547,148.25,144.86000061035156,146.22000122070312,7179000.0,0.010355194287424485,1.2983070485333443,0.5904243230959029,83.84103761578558,61.1079616874226,-12.0685234410399,-16.371341501069423,-9.219655920330126,-22.62801929658218,14.687469531283915,3.3899993896484375,-0.6563060490973669,14.908750152587885,-0.049705443830163176,29.867205749005933,7.429522354378861,22.38797795079691,-16.068019132476707,90.04331577913081,22.203799951207813,7.479227798209028,9,-10.205001831054688,-11.515003204345703,-4.062503814697266,-17.985004425048828,-21.62000274658203,0,-0.13276321825080817,-1.1588159264711162,145.82000732421875,-1.3288834334193473,143.27000427246094,-1.9276602823419104,141.77000427246094,-0.13276321825080817
691,2023-09-12,147.5,151.15499877929688,146.82000732421875,146.8800048828125,7342700.0,0.0011538598169587022,-10.716347740019796,0.5585538524984535,82.35109255601782,65.781386976239,-9.937338153617844,-16.251461263321062,-8.959767140072728,-22.591967542237327,16.182862684825327,4.334991455078125,1.3321538347138073,14.365748596191395,-2.0458586034698385,30.77735579585263,6.159944996360792,22.57155219602201,-14.19945522525137,69.90533146550911,0.38137392320814456,8.205803599830613,9,-7.2675018310546875,-10.232501983642578,-4.765003204345703,-18.15500259399414,-25.330001831054688,1,-0.10786443160752124,1.2983070485333443,147.3300018310547,-1.1588159264711162,145.82000732421875,-1.3288834334193473,143.27000427246094,-0.10786443160752124
692,2023-09-13,144.71499633789062,147.0,143.60499572753906,146.0,7893300.0,-0.018881380760063515,1.0669713776093197,-2.0726028745816105,74.90614201519693,69.587012690515,-5.809120256867487,-12.960185047053074,-5.903452145107224,-19.58787265365126,17.062094042434488,3.8950042724609375,3.4703433123825675,10.837495422363276,-6.279120272170701,27.954111116897252,2.279187575096273,19.395803269630264,-8.914828002505232,46.9740619522951,-20.788592533128664,8.55830784726699,9,-4.2324981689453125,-7.447498321533203,-1.3199996948242188,-15.369998931884766,-24.7449951171875,2,-0.10168259482613007,-10.716347740019796,147.5,1.2983070485333443,147.3300018310547,-1.1588159264711162,145.82000732421875,-0.10168259482613007
693,2023-09-14,144.1199951171875,145.72000122070312,141.69000244140625,144.61000061035156,8365500.0,-0.004111538097363976,1.9741614724976493,0.38132614529650655,81.82415736186982,73.55600766862544,-3.460053692107806,-11.764115455148499,-5.017182559783265,-18.72871109648122,17.568914156124492,4.029998779296875,5.49446054857944,9.47799453735351,-8.05027001596028,27.006259090667285,0.7138622606966294,18.24212681401039,-6.170150519654499,25.673466624106478,-45.768663156806355,8.764132276656888,9,-2.8774948120117188,-6.852497100830078,-0.87249755859375,-14.77499771118164,-27.629997253417983,3,-0.1259366813170245,1.0669713776093197,144.71499633789062,-10.716347740019796,147.5,1.2983070485333443,147.3300018310547,-0.1259366813170245
694,2023-09-15,142.75,144.9499969482422,142.10000610351562,143.5850067138672,74786400.0,-0.009505933691390411,-1.6697875199222407,1.7040762308099524,77.55037746694484,76.72617145827,-0.373546364125815,-9.730530443814331,-3.2520333960927132,-17.109739965752993,17.907830297705495,2.8499908447265625,6.687830443259088,7.369999313354498,-10.221792480738173,24.961791107447183,-1.4258965836918378,16.165895210400834,-2.951433817020046,11.199133319791454,-61.52049056984319,8.795895897046341,9,2.3324966430664062,-5.482501983642578,0.49749755859375,-13.40500259399414,-22.360000610351562,4,-0.13078807824129812,1.9741614724976493,144.1199951171875,1.0669713776093197,144.71499633789062,-10.716347740019796,147.5,-0.13078807824129812
695,2023-09-18,142.5500030517578,144.39999389648438,141.19000244140625,141.92999267578125,7351400.0,-0.0014010294097526188,-2.057148047229791,-0.7425214260914058,76.77611901615992,77.68286621349633,1.5334344324654694,-8.593643160009464,-2.72069319056385,-16.601680992461937,17.484371466813176,3.209991455078125,8.099970474954915,6.295502090454107,-10.869942774751962,23.460946955660177,-2.2872203421489417,14.878224523057142,8.604995727539062,13.647778325620994,-60.41141295346202,8.582722432603035,9,2.5324935913085938,-5.282505035400391,0.3524932861328125,-13.205005645751953,-20.54000091552733,0,-0.12178183261103415,-1.6697875199222407,142.75,1.9741614724976493,144.1199951171875,1.0669713776093197,144.71499633789062,-0.12178183261103415
696,2023-09-19,141.85000610351562,142.57000732421875,139.77000427246094,141.86000061035156,6674100.0,-0.0049105361855940055,2.916066455392298,-0.0161199025422686,69.03254808762742,77.66692029747188,2.4188205474715687,-6.838411015041146,-1.7354661211966231,-15.613326409230268,17.033018847886364,2.8000030517578125,9.35051650150146,4.703004837036133,-11.614922732862652,21.020932406934918,-3.455958947913274,12.86196862198554,9.105692749023433,28.769060307075396,-41.15261766687044,8.158963784949394,9,3.2324905395507812,-4.582508087158203,-0.5675086975097656,-12.505008697509766,-23.350006103515625,1,-0.11378220884435308,-2.057148047229791,142.5500030517578,-1.6697875199222407,142.75,1.9741614724976493,144.1199951171875,-0.11378220884435308
697,2023-09-20,138.00999450683594,143.27000427246094,137.94999694824222,142.75999450683594,5189000.0,-0.027070930077207178,-1.1848101265822923,475.26106870229006,63.493797426371565,76.69852884409333,6.335645981938143,-2.2530836803111924,2.1630885064430743,-11.529427612622584,16.589006680332478,5.320007324218722,10.43816666041775,0.31649360656737713,-15.298830537184756,15.931817750319524,-7.491168465308704,8.124155678443458,12.498276562499996,0.7721689266809013,-65.81324158556365,7.807662071876073,9,6.542503356933594,-0.7424964904785156,2.6237564086914062,-8.664997100830078,-22.539993286132812,2,-0.11477426975121019,2.916066455392298,141.85000610351562,-2.057148047229791,142.5500030517578,-1.6697875199222407,142.75,-0.11477426975121019
698,2023-09-21,132.75,135.97999572753906,132.38999938964844,135.55499267578122,8514300.0,-0.038113141918684756,-1.0368808816781667,0.5905247738486782,51.890355851202216,73.51840304413068,11.115343722808149,3.552936760699936,7.438474843781876,-6.124231294404922,16.611398625748464,5.6199951171875,9.909343351334059,-5.174500656127918,-20.323880917028987,9.97487960477315,-12.749190786578453,2.400189474322616,17.0047746220703,2.8662474548432084,-58.890872796459576,7.574690130450534,9,9.022499084472656,4.517498016357422,6.942501068115234,-0.720001220703125,-18.660003662109375,3,-0.0962711772451742,-1.1848101265822923,138.00999450683594,2.916066455392298,141.85000610351562,-2.057148047229791,142.5500030517578,-0.0962711772451742
699,2023-09-22,132.19999694824222,134.18400573730472,131.1199951171875,133.71000671386722,4278500.0,-0.004143149165783733,1.4930845252284697,0.538329307831239,49.213473789399266,69.67089595230998,10.650149962773895,4.9456193678660725,7.898825826749913,-5.458693064976671,16.380603123210385,3.064010620117216,9.337214172501092,-6.098503494262673,-20.209016942579126,8.01200995405378,-13.1537602184209,0.9567532298955541,16.16559565523434,8.132544656091435,-49.07013673642312,7.055256724158225,9,8.937499999999972,5.067501068115206,7.067501068115206,1.4325027465820028,-15.250000000000014,4,-0.11883509415377169,-1.0368808816781667,132.75,-1.1848101265822923,138.00999450683594,2.916066455392298,141.85000610351562,-0.11883509415377169
700,2023-09-25,134.13999938964844,134.25,130.80000305175778,130.80000305175778,4154500.0,0.014674754055900241,-1.0658687011740875,-2.211903799514974,32.65219820194352,64.14879657963506,7.422991784347403,3.861219037856273,5.785092639399693,-7.257294026761016,16.073006178953765,3.449996948242216,8.5071365972654,-4.576000976562511,-17.578840733575447,8.426838780450424,-11.077420855068965,1.9254189019439423,12.501033465199214,26.78425028816733,-25.280247125286067,6.501419878506464,9,4.760002136230469,3.1274986267089844,4.283000946044922,-0.5074996948242188,-15.849998474121094,0,-0.10250484615002231,1.4930845252284697,132.19999694824222,-1.0368808816781667,132.75,-1.1848101265822923,138.00999450683594,-0.10250484615002231
701,2023-09-26,132.27999877929688,133.94000244140622,131.16999816894528,132.77999877929688,4194000.0,-0.013866114647493433,-1.0367669333213232,-0.14970076294028836,30.890042703712155,59.25811887835897,7.707520192578954,6.5388681327919755,7.381046444219294,-5.237808698555696,15.861243597778065,2.9700012207031534,7.0198386048446935,-6.742251586914051,-18.749866036056403,5.265362862228301,-12.746058811485227,-0.7384443623428751,12.46011049917999,11.868448938737455,-34.742323547046624,6.003807224571172,9,5.980003356933594,5.042499542236328,3.3899993896484375,1.9850006103515625,-12.80999755859375,1,-0.07763831824795686,-1.0658687011740875,134.13999938964844,1.4930845252284697,132.19999694824222,-1.0368808816781667,132.75,-0.07763831824795686
702,2023-09-27,134.02999877929688,134.89999389648438,131.22000122070312,133.80000305175778,3771300.0,0.013229513276000304,2.7360597962898416,-0.45999145507818184,31.578937762032226,53.67531670059923,4.785731510650635,5.195431055121276,5.344172409793487,-6.796889049190042,16.85700120299324,3.67999267578125,5.181713894979822,-5.081251525878912,-16.902455522873254,6.739952471115416,-10.991853524376069,0.8293504726182448,9.03729775197371,62.35521804192364,20.73763745531516,5.910601998497166,9,3.845001220703125,3.5480003356933594,1.6399993896484375,0.2350006103515625,-18.529998779296875,2,-0.11586957338460957,-1.0367669333213232,132.27999877929688,-1.0658687011740875,134.13999938964844,1.4930845252284697,132.19999694824222,-0.11586957338460957
703,2023-09-28,136.47000122070312,138.22999572753906,132.8800048828125,133.64999389648438,4058900.0,0.018204897885764515,-1.4541324859310691,12.261129171364503,31.277521733232092,48.533888285742265,1.2811901062948152,3.390803150253305,2.671810828450134,-9.066090587897932,17.74406195603712,5.3499908447265625,3.4374863707903387,-2.934249114990223,-14.1428649148109,8.274366684830454,-8.538557014900562,2.6700587849201156,5.125220093025916,76.3122982264465,39.53662643581876,5.604307899910338,9,1.1299972534179688,1.2024993896484375,-0.8000030517578125,-2.2050018310546875,-13.830001831054688,3,-0.1538799722441433,2.7360597962898416,134.02999877929688,-1.0367669333213232,132.27999877929688,-1.0658687011740875,134.13999938964844,-0.1538799722441433
704,2023-09-29,137.21000671386722,141.0749969482422,136.36000061035156,138.05000305175778,4781100.0,0.005422477368981049,-2.712583051987841,-0.2978702681643848,29.090929726376032,43.23553392021072,-0.3657705055684346,3.26391506689518,1.711475209012292,-9.721069183176724,18.88632886815451,4.714996337890625,2.041374559001355,-2.477243804931618,-13.122537267598489,8.168049657735253,-7.799890536265053,2.8454029264018175,-6.410003662109432,62.38450092221095,31.01061375788015,5.322646731333432,9,-0.17500305175784092,0.4624938964843466,-3.2175102233887003,-1.0100097656250284,-19.040008544921903,4,-0.16850090550749863,-1.4541324859310691,136.47000122070312,2.7360597962898416,134.02999877929688,-1.0367669333213232,132.27999877929688,-0.16850090550749863
705,2023-10-02,136.55999755859378,138.0,135.36000061035156,136.55000305175778,3489100.0,-0.00473733054054104,-1.2092050743467129,-0.011898274296162937,27.83632058265276,38.658175308546866,-0.7317504183583878,4.446705062925986,2.016547823203865,-9.011623013634136,19.529920068669202,2.6399993896484375,0.39374294246007935,-3.320752716064419,-13.563595491851572,6.922090059722734,-8.442174103957996,1.8006686718291576,-5.554494628906298,54.4169616750937,26.763818823064888,5.121421387893572,10,0.4750061035155966,1.112503051757784,-2.685001373291044,0.3549995422362997,-15.479995727539091,0,-0.1435998898721239,-2.712583051987841,137.21000671386722,-1.4541324859310691,136.47000122070312,2.7360597962898416,134.02999877929688,-0.1435998898721239
706,2023-10-03,127.7300033569336,133.41000366210938,126.48999786376952,132.16999816894528,9019700.0,-0.06466018130874307,1.000000000000004,-444.2435114478522,22.359665761899933,34.08771623471668,6.5762503970586295,12.785491524033773,10.428962239849369,0.04868961349605172,18.716755550724375,10.069999694824261,-1.3347146906891112,-11.42274742126466,-22.935547776095603,0.09005293356628385,-17.179147598680117,-5.666347243849202,13.344993591308594,8.501923695588012,-16.01709345060069,5.756400177415471,10,6.052494049072266,10.322494506835938,5.899993896484375,11.1199951171875,-10.069999694824219,1,-0.07390591241923594,-1.2092050743467129,136.55999755859378,-2.712583051987841,137.21000671386722,-1.4541324859310691,136.47000122070312,-0.07390591241923594
707,2023-10-04,127.41000366210938,130.22000122070312,127.29499816894531,128.75,5822000.0,-0.0025052821296026595,-2.726101154608716,0.30180132964693585,22.561601385467426,30.828965738523934,5.849672448926782,12.62163328924143,10.285849115291484,0.6312599029882904,17.859646611798247,2.9250030517578125,-3.1568035532616534,-11.024747085571278,-23.593030727979624,1.5435365568370685,-17.30888890677545,-4.740605264367105,13.373293304443365,6.307890682827022,-17.31884587208912,6.284141821204173,10,6.372493743896484,11.167495727539062,5.55499267578125,11.439994812011719,-11.890007019042969,2,-0.06231851670346933,1.000000000000004,127.7300033569336,-1.2092050743467129,136.55999755859378,-2.712583051987841,137.21000671386722,-0.06231851670346933
708,2023-10-05,124.98999786376952,126.62000274658205,121.66999816894531,126.54000091552734,7630200.0,-0.018993844508141566,4.789456307387465,1.1567218565670014,21.80954090212316,27.784084306604363,7.8820438677963836,14.336993847264253,12.156071254524633,3.3970350319615505,17.585351319497057,5.7400054931640625,-4.702855770135642,-12.530752563476582,-26.226638245308393,1.1651331183552287,-19.378695404392474,-5.682809722560691,15.507433120727555,17.108992031302268,-7.7555734108116035,6.847942840915902,10,6.382499694824233,11.422500610351577,8.65750122070314,13.860000610351577,-6.839996337890611,3,-0.07592605829238397,-2.726101154608716,127.41000366210938,1.000000000000004,127.7300033569336,-1.2092050743467129,136.55999755859378,-0.07592605829238397
709,2023-10-06,126.36000061035156,127.4000015258789,122.0199966430664,123.0,5152300.0,0.010960899031899007,-1.022555442102727,-2.167738061251592,25.221934151400518,26.958499412099588,6.254217790651467,12.052271620209495,10.29470632158231,2.3762150674365046,16.831900325882,5.3800048828125,-5.909714632582251,-10.187749481201166,-24.16323312984923,3.7877341674468994,-17.175491305525213,-3.200007656877119,13.38433306152345,28.720158698863674,2.3360856963806107,6.987741824324035,10,5.0124969482421875,10.052497863769531,7.287498474121094,12.514999389648438,-7.209999084472656,4,-0.0294397056246799,4.789456307387465,124.98999786376952,-2.726101154608716,127.41000366210938,1.000000000000004,127.7300033569336,-0.0294397056246799
710,2023-10-09,127.7699966430664,127.91999816894531,121.80999755859376,124.0,5092000.0,0.011158563041343772,2.002457527513616,1.1220226066184986,28.909530038373234,26.73844244928415,4.2975457194552575,9.593624222105518,8.243892337800162,1.3330536145554106,15.789095528251282,6.110000610351548,-6.370259646288588,-7.799753189086914,-21.328704548032846,5.729198169859018,-14.564228868559866,-1.0352775096139624,11.251363608691406,51.959076830696404,24.80774936514546,6.764475679472964,10,3.6025009155273438,8.642501831054688,5.905002593994141,11.105003356933594,-1.089996337890625,0,-0.0751349982495444,-1.022555442102727,126.36000061035156,4.789456307387465,124.98999786376952,-2.726101154608716,127.41000366210938,-0.0751349982495444
711,2023-10-10,131.58999633789062,132.77999877929688,126.9499969482422,127.69000244140624,5114700.0,0.029897470417062255,-1.1672849590452266,1.0344820607883212,40.37770516337784,27.71608327165589,0.412784861630513,4.7648699607701985,3.8510023545227625,-2.1407982564909673,13.91299911872508,5.830001831054673,-6.614616053114901,-3.184253311157221,-15.583367465650241,9.2148608433358,-9.383810388403731,3.015303766089289,6.737309430554689,89.28890750647228,56.37179375457649,6.199557077246509,10,-0.217498779296875,4.822502136230469,2.6177520751953125,7.285003662109375,-3.239990234375,1,-0.07986925145775414,2.002457527513616,127.7699966430664,-1.022555442102727,126.36000061035156,4.789456307387465,124.98999786376952,-0.07986925145775414
712,2023-10-11,130.0,132.69000244140622,128.52000427246094,132.1199951171875,3456500.0,-0.012082957535828998,1.5582734217030152,-0.5435893423060351,45.36881380845067,29.28178239112462,1.5321283621971702,5.476726251897389,4.943561092736445,-0.26690940598297175,12.78980565229004,4.169998168945284,-6.583620247540864,-4.03849983215332,-15.67694890811373,7.599949243807089,-9.857724370133525,1.7807247058268842,7.661013464465327,74.97751011186573,36.678717282857846,5.8192245379802054,10,1.37249755859375,6.412498474121094,6.694997787475586,8.875,-3.720001220703125,2,-0.09492304875300484,-1.1672849590452266,131.58999633789062,2.002457527513616,127.7699966430664,-1.022555442102727,126.36000061035156,-0.09492304875300484
713,2023-10-12,125.97000122070312,130.41000366210938,124.81999969482422,130.28999328613278,4023300.0,-0.030999990609975936,1.4517492345530292,2.037736799677536,40.60899426358084,30.56156733970293,4.376282065785432,8.513759141888414,8.559272402267766,4.098122357962154,12.296607986528754,5.590003967285156,-6.44269161328549,-7.160998916625971,-18.309726660740665,3.9877288274887093,-12.735362788683318,-1.5866350445686237,11.051371631941407,37.92163353873109,-4.019778844344124,5.574363872057341,10,3.8649978637695312,10.442497253417969,9.592496871948242,12.904998779296875,1.1800003051757812,3,-0.08295629496206802,1.5582734217030152,130.0,-1.1672849590452266,131.58999633789062,2.002457527513616,127.7699966430664,-0.08295629496206802
714,2023-10-13,124.08000183105469,129.83999633789062,123.5500030517578,127.61000061035156,4926500.0,-0.01500356728850949,-1.7407400019946038,0.8171308478886725,34.812810375973356,31.336732872294107,4.702435861232942,9.416101310330816,10.123115967474206,6.274849521071417,11.846981161596194,6.289993286132827,-6.519961993924966,-8.117498397827148,-18.99832740440712,2.76333060875281,-13.557912901117135,-2.6770838945371622,12.327316034241875,20.692835185622975,-22.208898638270966,5.440414503289982,10,3.4599990844726562,12.332496643066406,10.656248092651367,14.794998168945312,5.619995117187528,4,-0.047791749014075346,1.4517492345530292,125.97000122070312,1.5582734217030152,130.0,-1.1672849590452266,131.58999633789062,-0.047791749014075346
715,2023-10-16,125.19000244140624,126.76000213623048,124.18599700927734,125.19000244140624,2706100.0,0.008945846179651884,-1.5637362553858116,-0.0,39.048510866168165,33.191048994990574,2.0226988703296485,7.313832845575817,8.716022350615802,5.519701312737411,11.605080987534825,2.6800003051757955,-6.7998459431126435,-6.139497756958022,-16.28814370105782,4.009148187141761,-11.213820729007907,-1.0651747849081232,10.62782263603627,17.768148957591098,-27.85868579680172,5.074322972049893,10,2.034996032714858,11.222496032714858,10.317499160766616,13.944995880126967,1.629997253417983,0,-0.04824667144131001,-1.7407400019946038,124.08000183105469,1.4517492345530292,125.97000122070312,1.5582734217030152,130.0,-0.04824667144131001
716,2023-10-17,125.70999908447266,126.77999877929688,122.66000366210938,123.76000213623048,3073600.0,0.004153659500963691,1.014669342864178,100.0,36.64097973751855,34.7554243674407,1.3254126758979794,5.821121421819726,7.801168831678979,5.369805633399807,11.796041046215247,4.1199951171875,-7.147728529832051,-4.8125007629394645,-13.955793683622971,4.330792157744028,-9.384147223281218,-0.240854302597711,9.541912916629968,30.40873174041504,-12.560841828625225,4.571646460341748,10,1.5149993896484375,10.702499389648438,10.760000228881836,13.454998016357422,3.329994201660128,1,0.007716181908897557,-1.5637362553858116,125.19000244140624,-1.7407400019946038,124.08000183105469,1.4517492345530292,125.97000122070312,0.007716181908897557
717,2023-10-18,122.16999816894531,124.3499984741211,121.72000122070312,123.0199966430664,4098400.0,-0.02816005839876423,-2.0057242506811988,-0.43589733557651245,27.822579690952836,35.42353978842178,4.5191928703708015,8.55205226591454,11.014704873243716,9.283677554579441,12.494381605021236,3.9899978637695312,-7.566674140760625,-7.560501861572277,-16.717098673918883,1.5960949507743294,-12.13880026774558,-2.982203455398974,12.538637278871022,5.178329364995751,-32.18672242477483,4.578298406173306,10,5.0800018310546875,12.165000915527344,16.579999923706055,16.994998931884766,6.1999969482421875,2,0.05058531576651215,1.014669342864178,125.70999908447266,-1.5637362553858116,125.19000244140624,-1.7407400019946038,124.08000183105469,0.05058531576651215
718,2023-10-19,119.97000122070312,123.4800033569336,119.33000183105469,122.38999938964844,4374400.0,-0.018007669486905242,-1.243245918270559,2.8470617802550917,24.421354518752707,35.334586495905356,6.629366631227313,10.272172152240728,12.910101755523272,11.810386770135267,13.41238146187567,4.150001525878906,-7.050033480064172,-9.12149887084962,-19.134532988377032,0.8915352466777904,-14.128015929613326,-4.114981812085915,14.217088735958356,6.089436005244032,-26.949594603497594,5.006517058763708,10,6.084999084472656,12.555000305175781,18.904996871948242,19.194995880126953,9.029998779296875,3,0.05259646156863451,-2.0057242506811988,122.16999816894531,1.014669342864178,125.70999908447266,-1.5637362553858116,125.19000244140624,0.05259646156863451
719,2023-10-20,116.48999786376952,119.91999816894531,116.08000183105469,119.48999786376952,6194900.0,-0.0290072794992442,-1.0104734628336018,1.2396703594645548,22.52942162993395,34.62568556163432,9.56828224061644,13.191195124983338,16.10003876325119,15.594115597617346,14.304342438334528,3.8899993896484375,-6.6185966773139455,-11.81600227355959,-23.17645028419544,-0.4555542629237408,-17.49622627887753,-6.1357782682416655,16.805666805355557,3.8317397163574367,-25.408309575098524,5.680224005317926,10,7.940002441406264,14.02500152587892,22.765001296997085,22.67499923706056,11.069999694824247,4,0.0915100339736965,-1.243245918270559,119.97000122070312,-2.0057242506811988,122.16999816894531,1.014669342864178,125.70999908447266,0.0915100339736965
720,2023-10-23,120.38999938964844,122.5250015258789,115.5500030517578,116.4800033569336,5442500.0,0.03347928231949848,-1.4176785206634994,-1.303332010904948,38.38606911121173,34.4043926669492,5.041505795191043,8.651845466320651,12.023133821665851,11.982406190745621,14.945158081123289,6.974998474121108,-5.842163265150404,-7.22850074768067,-18.76524612310402,4.308244627742667,-12.996873435392331,-1.4601280599689943,11.528412252430996,43.09882617338509,10.771414755355636,5.768372687711669,10,3.7300033569335653,9.584999084472656,20.784997940063477,18.77499771118164,6.090003967285156,0,0.07733198443220757,-1.0104734628336018,116.48999786376952,-1.243245918270559,119.97000122070312,-2.0057242506811988,122.16999816894531,0.07733198443220757
721,2023-10-24,122.01000213623048,123.16999816894531,120.56999969482422,121.18000030517578,3651600.0,0.013456290014080219,-1.5365801010800229,0.2122768985211484,41.79331113156442,34.007114591739615,2.1452701713062226,6.559288817716251,10.255589139697449,10.624881001122802,15.563191092644857,2.779998779296875,-5.208977105423514,-5.0949981689452954,-16.672293412647136,6.482297074756545,-10.883645790796223,0.6936494529056176,8.271568646816789,73.40911869176644,36.22932991745395,5.788647621850918,10,0.9700012207031108,7.400001525878892,19.16499519348143,17.154994964599595,4.329994201660142,1,0.03942297741477896,-1.4176785206634994,120.38999938964844,-1.0104734628336018,116.48999786376952,-1.243245918270559,119.97000122070312,0.03942297741477896
722,2023-10-25,118.5,120.75,118.31999969482422,120.75,4844500.0,-0.028768150764487244,1.1600002712673612,-2.7108373931427057,40.453076976084056,33.98979044868442,4.305182986180114,9.324225631251068,13.683507346810018,14.285408847115662,16.577272437438694,3.690002441406264,-4.901852933691998,-7.828500366210932,-19.532676569065643,3.8756758366437793,-13.680588467638273,-1.9764122647835762,10.308414009918323,37.2004644983025,-2.4141231041351503,5.852088101427355,10,4.194999694824219,10.910003662109375,22.674997329711914,20.664997100830078,16.520004272460938,2,0.08894509102221759,-1.5365801010800229,122.01000213623048,-1.4176785206634994,120.38999938964844,-1.0104734628336018,116.48999786376952,0.08894509102221759
723,2023-10-26,115.47000122070312,119.5479965209961,114.4000015258789,118.13999938964844,5217500.0,-0.025569609951872407,-1.140539545979418,1.1866658528645833,34.72650595499495,33.98020106857571,6.357704418007259,11.278547766708442,16.62740377089898,17.48768427233196,18.30400048641175,5.1479949951171875,-5.486871112402966,-9.80849914550781,-21.449612601944978,1.8326143109293582,-15.6290558737264,-3.987942417289233,12.012571693399138,12.200685340856596,-27.60260749182369,5.820556728218582,10,5.119998931884766,12.267498016357422,25.43999671936035,23.694995880126953,18.22999572753909,3,0.11171727513735807,1.1600002712673612,118.5,-1.5365801010800229,122.01000213623048,-1.4176785206634994,120.38999938964844,0.11171727513735807
724,2023-10-27,114.08999633789062,116.74500274658205,113.23500061035156,116.20999908447266,5201600.0,-0.011951198304526178,1.2006213512356363,0.794009063841217,30.79730593719782,33.06340052091234,6.896882847293682,11.423329692969205,17.930575258772194,19.00798300733919,19.583296083786536,3.510002136230483,-6.313327427032647,-10.03250350952149,-21.269601529544303,1.2045945105013374,-15.651052519532897,-4.4139544995100835,11.822668009624834,8.605897711565044,-28.434555685690285,5.618549010011411,10,5.917503356933594,13.06500244140625,25.430002212524414,25.075000762939453,19.62001037597659,4,0.13068633658249662,-1.140539545979418,115.47000122070312,1.1600002712673612,118.5,-1.5365801010800229,122.01000213623048,0.13068633658249662
725,2023-10-30,116.9499969482422,118.58999633789062,115.3499984741211,117.1500015258789,5218000.0,0.025067934982497153,1.1038986774865556,0.09434165967905532,28.880557064607345,32.20113133503332,3.067721546227901,7.398178496544347,15.119847690946145,16.318306665647114,20.99496382883469,4.5,-6.633215335412075,-6.192002868652324,-16.216390067732547,3.8323843304278853,-11.204196468192421,-1.1798092691122122,7.187794476070309,37.393027184764385,6.674073184129156,5.0121935995401055,10,1.8425025939941264,10.205001831054673,22.252500534057603,22.215000152587876,18.360000610351577,0,0.0907225385824264,1.2006213512356363,114.08999633789062,-1.140539545979418,115.47000122070312,1.1600002712673612,118.5,0.0907225385824264
726,2023-10-31,118.29000091552734,118.69000244140624,114.91000366210938,117.12999725341795,4647400.0,0.011457922208225169,2.85712839915614,-5.7998855617017995,32.98460441458221,32.7746896376588,0.6308435658146578,5.601904328633765,13.879875750418648,15.174913745222256,21.795946743739904,3.779998779296861,-6.583019480276448,-4.379998779296869,-14.383745903112242,5.623748344518489,-9.381872341204556,0.6218747826108171,4.32139979483064,67.26547858591724,40.403970515283476,5.001873561907682,10,0.06750106811523438,8.864997863769531,19.79374885559082,20.874996185302734,21.54999542236328,1,0.06923664196481716,1.1038986774865556,116.9499969482422,1.2006213512356363,114.08999633789062,-1.140539545979418,115.47000122070312,0.06923664196481716
727,2023-11-01,119.47000122070312,119.88999938964844,116.66000366210938,118.25,9336500.0,0.009975486482736828,2.1359218986104116,1.0517218699849915,39.70215880834516,34.47255678094685,-1.0867071561365975,4.001730180214409,12.716388766323178,14.162699684565325,22.524251620709794,3.2299957275390625,-6.8075869180614035,-2.8029983520507784,-12.643582568158081,7.037585864056538,-7.723290460104437,2.11729375600288,1.8287034756539526,93.68898202878879,65.40813888322451,4.920292108053657,11,-1.2675018310546875,7.68499755859375,18.32124900817871,19.694995880126953,21.209991455078097,2,0.057503934435358506,2.85712839915614,118.29000091552734,1.1038986774865556,116.9499969482422,1.2006213512356363,114.08999633789062,0.057503934435358506
728,2023-11-02,115.5,122.73999786376952,114.0999984741211,122.51000213623048,14053500.0,-0.03323010948471605,1.3132548332306937,-5.745897641143669,37.24732744512465,36.107879649301374,2.4390339967661276,7.614721823127894,16.623262100438467,18.171646342772533,22.17024454385364,8.639999389648423,-7.1472178856638635,-6.298499679565424,-16.496173869191068,3.8991745100602344,-11.397336774378246,-1.199662584752602,-2.2649993896484375,23.829563852151075,-5.187583843154684,5.0988370948128265,11,2.7024993896484375,11.654998779296875,22.226499557495117,23.664997100830078,27.410003662109375,3,0.16900436599533286,2.1359218986104116,119.47000122070312,2.85712839915614,118.29000091552734,1.1038986774865556,116.9499969482422,0.16900436599533286
729,2023-11-03,122.63999938964844,123.4499969482422,117.37999725341795,117.9800033569336,9015200.0,0.061818176533752656,-1.0716693378189592,-0.6647638534416599,46.78598161253077,37.04120326055904,-4.17599614098431,0.19156124947970454,9.611732109662682,11.107556621592437,21.91576516918623,7.949996948242202,-6.7124505181161425,1.0274997711181584,-8.9532560829268,11.008255625163116,-3.9628781559043205,6.017877698140637,-9.21489883422852,91.3369230932425,58.38126654252276,4.990377927022479,11,-4.2975006103515625,4.5149993896484375,14.99625015258789,16.52499771118164,17.910003662109347,4,0.09018262894354923,1.3132548332306937,115.5,2.1359218986104116,119.47000122070312,2.85712839915614,118.29000091552734,0.09018262894354923
730,2023-11-06,118.16999816894531,123.93000030517578,116.8499984741211,123.21499633789062,7702000.0,-0.03644815103513788,1.1868710910436295,-1.0826185545068312,41.357178125649895,36.99274403767964,-0.06036701594139515,4.116535553278865,14.126415119481294,15.624413240093759,21.805593791938033,7.0800018310546875,-6.030097392670925,-2.9625015258789062,-12.614352870774383,6.689349819016556,-7.788427198326644,1.863424146568832,-4.343901757812503,41.403854900274595,7.790351594075318,4.825925672447732,11,0.4125022888183594,7.447502136230469,19.183753967285156,20.994998931884766,26.339996337890625,0,0.13150553258623776,-1.0716693378189592,122.63999938964844,1.3132548332306937,115.5,2.1359218986104116,119.47000122070312,0.13150553258623776
731,2023-11-07,121.08000183105469,122.18000030517578,118.0999984741211,118.25,5163900.0,0.024625570848778366,-1.607025857025857,-0.5609520036052494,48.73226818826192,37.912654172366075,-3.482373165719139,0.39924753902980115,11.284062212650866,12.735391231949109,22.760897919674473,4.0800018310546875,-4.7998928668483245,0.4730018615722713,-7.832001501436963,8.778005224581506,-3.679499819932346,4.6255035430768885,-6.647671186279297,71.00714198122067,32.40067027277033,4.15250168150462,11,-2.4975013732910156,2.2425003051757812,16.27375030517578,18.08499526977539,26.17999267578125,1,0.11752556584360208,1.1868710910436295,118.16999816894531,-1.0716693378189592,122.63999938964844,1.3132548332306937,115.5,0.11752556584360208
732,2023-11-08,117.66000366210938,121.1999969482422,116.1790008544922,119.43000030517578,7814000.0,-0.028245772358983845,-1.1221444199196235,-0.6254401052478339,47.38747295802921,39.319428283814325,-0.21686469294850497,3.001238117574772,14.536875102922124,16.14344430138678,23.897850141581177,5.02099609375,-4.703416565590231,-2.3299964904785213,-9.44506125350037,4.785068272543327,-5.887528871989446,1.227535891032403,-2.6578128377099546,36.21571235868547,-6.235274389225168,3.5575323815109274,11,0.9224967956542969,5.347496032714844,18.25749397277832,21.504993438720703,28.94000244140625,2,0.1885091958646945,-1.607025857025857,121.08000183105469,1.1868710910436295,118.16999816894531,-1.0716693378189592,122.63999938964844,0.1885091958646945
733,2023-11-09,115.5199966430664,119.52999877929688,115.1999969482422,118.3499984741211,5519600.0,-0.018188058409283614,-1.4956774108438626,1.598874123372285,48.86867198428209,41.327357844601465,2.1579069482972812,4.551577639426569,16.53425294740734,18.294547588927287,24.535535344580595,4.330001831054673,-4.927336462464012,-3.9475032806396513,-10.741077412921058,2.8460708516417554,-7.344290346780355,-0.5507162144989479,8.410003662109375,3.665516286085423,-41.86656029469667,3.396787066140705,11,3.4950027465820312,7.4875030517578125,20.660001754760742,23.645000457763672,31.980003356933594,3,0.21779775591973172,-1.1221444199196235,117.66000366210938,-1.607025857025857,121.08000183105469,1.1868710910436295,118.16999816894531,0.21779775591973172
734,2023-11-10,118.1500015258789,118.54000091552734,114.16999816894531,114.5250015258789,4773500.0,0.022766663428312572,-1.0161457801681808,-1.280917899141087,47.30769675158581,43.374817809821295,0.18369621475792997,1.5331381634586592,13.758935347411636,15.674918121893597,25.073429796014572,4.370002746582031,-4.778719220061717,-1.020998382568365,-7.4761467657676945,5.434150000630964,-4.248572574168037,2.206575809031307,5.605398712158205,40.77871399391681,-4.852081413910554,3.227574191599665,11,0.8649978637695312,4.8574981689453125,15.742496490478516,20.159996032714844,28.76000213623047,4,0.20956412878934394,-1.4956774108438626,115.5199966430664,-1.1221444199196235,117.66000366210938,-1.607025857025857,121.08000183105469,0.20956412878934394
735,2023-11-13,119.1500015258789,119.86000061035156,117.4010009765625,117.51000213623048,3408800.0,0.008463817072240643,-1.646929356306358,0.45241362473059954,46.51049441349205,44.877694476366834,-0.5268149705332661,0.0605391427230586,12.58549547377936,14.683230247797269,25.497897304462263,2.4589996337890625,-4.083269389251896,0.28100166320800213,-5.520548709809745,6.082552036225749,-2.6197735233008643,3.1817768497168686,4.221982629394532,62.17230997240656,19.22682247734354,2.9007751865088736,11,-0.13500213623046875,3.8574981689453125,14.742496490478516,19.159996032714844,21.920005798339844,0,0.17960554974253085,-1.0161457801681808,118.1500015258789,-1.4956774108438626,115.5199966430664,-1.1221444199196235,117.66000366210938,0.17960554974253085
736,2023-11-14,126.68000030517578,127.12000274658205,121.51000213623048,122.3550033569336,8405200.0,0.06319763896655428,1.155619072746716,2.637194242596251,59.08888460512732,47.031775120453744,-7.53379414937217,-7.792593898640462,4.656496362674659,7.25698837845934,25.13491663765916,7.970001220703139,-2.8582725385369088,7.762500381469721,1.7093872300695097,13.815613532869932,4.735943805769608,10.789056957169834,-12.510002136230469,96.60229895079651,50.74361665825269,3.026556575700108,11,-6.069999694824219,-3.6725006103515625,7.212497711181641,11.629997253417969,15.409996032714844,1,0.1407482961691442,-1.646929356306358,119.1500015258789,-1.0161457801681808,118.1500015258789,-1.4956774108438626,115.5199966430664,0.1407482961691442
737,2023-11-15,128.35000610351562,131.6199951171875,127.06099700927734,128.0,6851400.0,0.01318286860054263,-3.0924357086600693,0.08092632381113662,64.75709905583685,50.08841641053288,-8.729728751116923,-9.460937195291336,2.6154326881064094,5.727051388380232,24.906433482917574,4.939994812011719,-1.6566269158013682,9.123505783081058,1.8611348130428524,16.385876753119263,5.492320298061955,12.75469126810016,-13.921007843017577,81.26080466735397,29.85806032341104,3.6311854850191034,11,-5.455009460449219,-5.387504577636733,5.542491912841797,9.959991455078125,12.449996948242188,2,0.14733141802945626,1.155619072746716,126.68000030517578,-1.646929356306358,119.1500015258789,-1.0161457801681808,118.1500015258789,0.14733141802945626
738,2023-11-16,126.27999877929688,128.39999389648438,125.30999755859376,127.12000274658205,4177300.0,-0.01612783191104228,-1.223013823443057,-2.3999694829540905,63.749146792335026,51.973212541622246,-5.553811461252948,-7.266520673556215,4.234321178889729,7.85050887343067,24.15293180734575,3.089996337890611,-0.7124774547369555,6.7379985809326115,-1.1791100880949443,14.655107249960167,2.7794442464188336,10.69655291544639,-11.163360644531252,69.39829643678794,12.062287774761018,3.9585543345137784,11,-3.3850021362304688,-3.8525009155273438,7.612499237060547,12.029998779296875,12.44000244140625,3,0.160912318028547,-3.0924357086600693,128.35000610351562,1.155619072746716,126.68000030517578,-1.646929356306358,119.1500015258789,0.160912318028547
739,2023-11-17,127.1500015258789,127.97000122070312,125.4499969482422,126.6500015258789,3795700.0,0.006889473827938142,1.3551448515832647,-0.5952352839665297,62.04534278459698,54.27189750372748,-6.3886249865887805,-7.691291416476815,2.8318012165138384,7.043709440576265,22.89211455467484,2.5200042724609233,-0.10359645098665737,7.075001144409185,-1.3931196066870655,15.54312189550545,2.84094076886106,11.30906151995731,-11.373229111816414,68.5632222145911,8.344984104069106,4.234060375548131,11,-4.2550048828125,-4.722503662109375,5.973747253417969,9.262496948242188,9.400001525878878,4,0.16004717443891847,-1.223013823443057,126.27999877929688,-3.0924357086600693,128.35000610351562,1.155619072746716,126.68000030517578,0.16004717443891847
740,2023-11-20,129.69999694824222,130.94999694824222,127.01000213623048,127.4000015258789,4634600.0,0.020055016844371165,-1.5584430060862204,4.599990844726619,63.099872831821116,55.8682980196785,-7.969131595320306,-10.021869576228738,-0.2807386872294444,4.612783950222848,22.444400664148738,3.939994812011733,1.0685162259836716,9.159496688842808,-0.3420334906391531,18.661026868324768,4.408731599101827,13.910261778583788,-13.28949562605473,81.008907003578,20.786432338905655,4.750765089740984,11,-6.80500030517581,-7.272499084472685,2.276252746582003,6.712501525878878,7.300003051757784,0,0.13269087986744466,1.3551448515832647,127.1500015258789,-1.223013823443057,126.27999877929688,-3.0924357086600693,128.35000610351562,0.13269087986744466
741,2023-11-21,126.81999969482422,128.05000305175778,124.93000030517578,128.0,4587100.0,-0.022205068012201123,3.874979883533279,-0.5130446320468316,58.12154116726472,57.06097226514911,-4.6816111222905334,-7.128526194641125,1.9861694289607783,7.547453355659229,21.96709224323324,4.769996643066435,1.3235853156730712,6.038999557495117,-3.8545547863873537,15.932553901377602,1.0922223855538817,10.985776729436353,-9.801118620836732,28.251133861195086,-26.592222353025228,4.946777171941242,11,-3.9250030517578125,-4.3925018310546875,4.998748779296875,9.592498779296875,9.319999694824219,1,0.11236404087435203,-1.5584430060862204,129.69999694824222,1.3551448515832647,127.1500015258789,-1.223013823443057,126.27999877929688,0.11236404087435203
742,2023-11-22,129.03999328613278,130.58000183105472,127.70999908447266,127.75,3973900.0,0.01750507488291042,-3.189799964358947,-1.093214366534098,65.56320521450513,58.91592040184055,-5.719007903177371,-8.978748229173334,-0.743974621658964,5.328693721158231,21.27811225112875,3.760002136230497,2.3252832405961215,7.731993484497039,-2.755040280760568,18.21902724975463,2.4884766018682427,12.975510367125835,-11.43706765041729,68.27234672449046,9.113273187751709,5.243516882628798,11,-6.144996643066378,-6.612495422363253,2.7787551879883097,7.37250518798831,5.440002441406278,2,0.10113146102558157,3.874979883533279,126.81999969482422,-1.5584430060862204,129.69999694824222,1.3551448515832647,127.1500015258789,0.10113146102558157
743,2023-11-24,128.3699951171875,129.58999633789062,127.77999877929688,129.05000305175778,2058900.0,-0.005192174549014661,1.0568218270722973,-0.5271406773044928,57.736961322301525,60.07472757636452,-3.3911659857614467,-7.686872685458184,-0.5832489442256303,6.006580744247458,20.001133031386214,1.80999755859375,2.7567002554730635,6.416995620727533,-4.144742423535888,16.97873366499094,1.1361265985958227,11.697864642859244,-10.206386702213123,57.14280282820011,1.9691617819315255,5.280869022131706,11,-3.8594970703125,-5.942497253417969,2.422504425048828,8.042503356933594,5.050003051757784,4,0.09682954278547018,-3.189799964358947,129.03999328613278,3.874979883533279,126.81999969482422,-1.5584430060862204,129.69999694824222,0.09682954278547018
744,2023-11-27,129.0,129.55999755859378,125.8499984741211,127.5,4408400.0,0.004907726936013157,1.8320656478590667,-2.2058566139347944,66.31514922480886,62.27524477762196,-2.592917611432725,-7.52857852214116,-1.6815399078280393,5.444572267942505,18.339285147338806,3.7099990844726847,3.5998785339549784,6.30150032043457,-4.025591917326523,16.628592558195663,1.1379542015540238,11.465046439315117,-10.298136116937101,67.60800605282503,10.250880230014019,5.163546118880543,11,-2.4350013732910156,-6.572502136230469,0.29000091552734375,6.242500305175781,4.720001220703125,0,0.07534884667211728,1.0568218270722973,128.3699951171875,-3.189799964358947,129.03999328613278,3.874979883533279,126.81999969482422,0.07534884667211728
745,2023-11-28,127.55999755859376,129.53999328613278,125.8499984741211,128.78999328613278,4024400.0,-0.011162809623304182,1.7032971332435671,-0.81999715169268,60.21436374682933,62.40029801558884,0.18494738569150115,-5.536821459722162,-0.7297640601069162,6.910398785143528,17.08786067921368,3.6899948120116903,4.584754043128271,4.330997848510762,-5.841640729065958,14.503636426087482,-0.7553214402775978,9.417317137299122,-8.341408426165884,46.54861138305358,-8.706716136040356,5.086319288788356,11,0.7150001525878764,-5.132499694824233,-0.08749771118165484,6.057502746582017,8.419998168945298,1,0.07047668285690056,1.8320656478590667,129.0,1.0568218270722973,128.3699951171875,-3.189799964358947,129.03999328613278,0.07047668285690056
746,2023-11-29,126.4800033569336,129.58299255371094,126.05999755859376,127.0,4615400.0,-0.008466558657341472,-4.180843603969592,0.42276296691437903,65.01020411607996,62.428420800060294,1.3785587635855023,-4.017786968356475,-0.13804580745741646,7.9880047931417835,15.708031203852823,3.5229949951171733,5.527032422437628,2.841503524780279,-7.151796787373229,12.834803836933787,-2.155146631296475,7.838153680857033,-6.76535798511533,13.319332678463914,-42.512557591870156,4.996650156076757,11,1.4599952697754048,-4.0525054931640625,0.5674972534179545,6.87249755859375,13.599998474121122,2,0.08317517681730591,1.7032971332435671,127.55999755859376,1.8320656478590667,129.0,1.0568218270722973,128.3699951171875,0.08317517681730591
747,2023-11-30,126.33999633789062,128.1300048828125,125.08499908447266,127.0,5956300.0,-0.001106949836551352,1.085610819058767,1.2692460055460189,69.75893855052158,63.096175439858804,1.3448914449542713,-3.517027586427403,-0.3742148326765289,8.031696976474478,14.496845676449954,3.0450057983398438,6.522833166298668,2.357996749877927,-7.5034177308519645,12.219411230607818,-2.572710490487026,7.28870399024288,-6.149136976257594,27.85789164390266,-33.144531765086555,4.930707240364949,11,1.6000022888183736,-3.9124984741210938,-0.14499282836914062,7.012504577636719,13.19000244140625,3,0.07756849244753927,-4.180843603969592,126.4800033569336,1.7032971332435671,127.55999755859376,1.8320656478590667,129.0,0.07756849244753927
748,2023-12-01,135.02000427246094,135.41999816894528,125.4000015258789,125.5,7419200.0,0.0687035632908839,-1.0617274454090144,-14.42416886299533,75.23182006048283,64.5613395816239,-6.665965927359025,-11.235725988982352,-9.167721008185367,-0.6868270364328453,14.468235459963735,10.019996643066378,6.540059841029475,10.062004470825201,-0.12330286222831432,20.247311803878716,4.969350804298443,15.154658137351959,-14.37197948060573,96.12971522092053,31.223731477431585,5.092653666526758,12,-4.845005035400391,-10.692504882812514,-8.96750259399414,-1.6675033569335938,4.739990234375,4,-0.0039994706549717485,1.085610819058767,126.33999633789062,-4.180843603969592,126.4800033569336,1.7032971332435671,127.55999755859376,-0.0039994706549717485
749,2023-12-04,133.69999694824222,136.75,132.72000122070312,134.0,5263400.0,-0.009776383368756525,-2.566379269601853,-0.03151291146219547,71.55553415558941,65.50085750648704,-4.826713190407418,-9.533431103289871,-7.961159658213987,0.5375783885341434,14.692796961979868,4.029998779296875,6.120080696830769,8.188997268676786,-2.6466215476266086,19.02461608498018,2.771187860525089,13.606806676828484,-12.165653753761603,73.85338352011692,8.24628485815083,5.4178094081516965,12,-2.8599967956543253,-8.707496643066435,-9.536247253417997,-0.9224967956543253,5.75,0,-0.002094231755332965,-1.0617274454090144,135.02000427246094,1.085610819058767,126.33999633789062,-4.180843603969592,126.4800033569336,-0.002094231755332965
750,2023-12-05,133.71000671386722,135.70500183105472,132.66000366210938,132.67999267578122,4202200.0,7.486735866479854e-05,-4.691627568700765,-3.433345201160171,63.400681147275705,66.08742861537715,-4.702614201677534,-8.76912699385582,-8.149379739607582,0.3791611272452826,14.824217685700761,3.044998168945341,5.905613518631739,7.4220066070556925,-3.4258341848291423,18.269847398940527,1.9980862111132751,12.84592700299811,-10.958410974945053,73.93919376306064,11.746629801092581,5.423920395942417,12,-2.792507171630888,-8.285007476806669,-10.128757476806669,-1.5150070190429972,3.4299926757812216,1,7.474763543546814e-05,-2.566379269601853,133.69999694824222,-1.0617274454090144,135.02000427246094,1.085610819058767,126.33999633789062,7.474763543546814e-05
751,2023-12-06,135.30999755859378,138.47999572753906,135.13999938964844,135.58999633789062,4932000.0,0.011966126425754009,-9.774266587911006,-0.27183977008425,63.30272633999901,65.83626429598759,-5.5559136821783,-9.748175242203885,-9.852700624435982,-1.3936937152829785,15.120088753731803,4.769989013671847,5.809793544341304,8.310497665405308,-2.9576025324591058,19.578597863269707,2.676447566473115,13.9445477643375,-11.438529478785384,76.33446089300698,15.870076558386543,5.6340500989321995,12,-3.527500152587919,-9.0200004577637,-12.336248397827177,-3.1149978637695597,-0.2899932861328409,2,0.004951579196172506,-4.691627568700765,133.71000671386722,-2.566379269601853,133.69999694824222,-1.0617274454090144,135.02000427246094,0.004951579196172506
752,2023-12-07,139.83999633789062,141.16000366210938,135.42999267578122,135.50999450683594,7108600.0,0.03347867017243278,-1.5523403011652883,-15.464359673026093,73.68971460956553,67.60879243901691,-9.37914071547388,-13.20851295367197,-14.491937265746571,-6.090651254687941,15.19760467311897,5.850006103515597,5.576725078955533,11.731496810913086,-0.0217777175297158,23.484771339355888,5.854859546691699,17.608134075134487,-14.507675493309165,91.62432014406774,30.95614836938779,5.876637264221399,12,-6.717494964599609,-12.20999526977539,-17.0837459564209,-7.644996643066406,-4.8600006103515625,3,0.0017162864663138322,-9.774266587911006,135.30999755859378,-4.691627568700765,133.71000671386722,-2.566379269601853,133.69999694824222,0.0017162864663138322
753,2023-12-08,140.67999267578122,141.5399932861328,137.80000305175778,138.19000244140622,4410400.0,0.00600683895801124,-1.2874634861084064,0.5750552382026353,73.66210086116881,68.42512039861246,-9.263484925669246,-12.719051979525787,-15.512323489078426,-7.078529578254148,15.114556985773724,3.7399902343750284,5.868456756514192,11.313493347167935,-0.14887721947414434,22.775863913810014,5.582308063846881,17.044678630488974,-13.448349893096406,90.3152971257422,29.379849907824166,5.731185283321041,12,-7.367496490478487,-12.859996795654268,-18.001243591308565,-8.484992980957003,-3.6399993896484375,4,-0.008174537648254487,-1.5523403011652883,139.83999633789062,-9.774266587911006,135.30999755859378,-4.691627568700765,133.71000671386722,-0.008174537648254487
754,2023-12-11,142.91000366210938,144.5,140.85000610351562,141.36000061035156,4560500.0,0.015851656969214867,-1.840470945869724,0.6224936268261594,73.36398582828127,69.88618951877379,-10.407299255222597,-13.701478173041778,-17.924386925718636,-9.440884771399055,14.977691580074005,3.8200073242187784,5.713413479570448,12.305504226684576,0.5981335239201542,24.012874929448998,6.451818875302365,18.159189578066787,-13.675191808941833,86.57097272232862,27.010816066482235,5.853685351382212,12,-8.117504119873047,-13.575004577636719,-20.23125457763672,-10.715003967285156,-2.9800109863281534,0,-0.022041908015908995,-1.2874634861084064,140.67999267578122,-1.5523403011652883,139.83999633789062,-9.774266587911006,135.30999755859378,-0.022041908015908995
755,2023-12-12,140.55000305175778,141.05999755859375,137.58000183105472,137.89999389648438,6823200.0,-0.016513893708459237,-1.1155032396006,1.70967995983499,74.73872438278252,70.96713621507406,-6.717283106292825,-10.177864707762296,-15.756660762251869,-7.284020677560562,14.907499939878837,5.330001831054659,6.083780904388391,8.875503540039034,-2.324651799335612,20.075658879413666,3.275425870351711,14.475581209726357,-8.872761095097047,57.79918065524727,-5.4850134699528255,5.600077669687319,12,-5.757503509521456,-11.215003967285128,-17.80125427246091,-8.355003356933565,1.4599914550781534,1,-0.007826439556251619,-1.840470945869724,142.91000366210938,-1.2874634861084064,140.67999267578122,-1.5523403011652883,139.83999633789062,-0.007826439556251619
756,2023-12-13,144.50999450683594,144.94000244140625,140.33999633789062,142.9499969482422,6673900.0,0.02817496527282093,2.801636842835345,0.5886762902269297,76.22921385987595,71.68605569389122,-8.773373338869305,-13.421727118222947,-19.582214843724046,-11.407821406847376,16.62781911171487,4.600006103515625,6.24851739742752,11.943995285034191,-0.36574414534368316,24.253734715412065,5.789125569845254,18.098865000223128,-10.781111263240916,95.47836495263525,31.469165968855407,6.154869715188934,12,-9.33999252319336,-14.954994201660156,-22.40999412536621,-12.314994812011719,-2.209991455078125,2,-0.050999898950510825,-1.1155032396006,140.55000305175778,-1.840470945869724,142.91000366210938,-1.2874634861084064,140.67999267578122,-0.050999898950510825
757,2023-12-14,147.25999450683594,149.9199981689453,144.97999572753906,145.0,9568600.0,0.019029825648978926,-3.295648597188406,1.4487166947063657,79.91762096460417,72.20670023879359,-9.21260285430543,-15.475855305567876,-22.152734297523367,-14.323748733010518,17.768976490526565,5.410003662109375,6.940620583813995,13.748495864868175,-0.016643317715647754,27.513635047451984,6.865926273576264,20.631065456160087,-11.51310980763489,78.44404820492777,13.0058865810485,6.882569591291907,12,-5.969993591308594,-15.214996337890625,-26.307493209838867,-15.064994812011719,-6.0699920654296875,3,-0.08311823095855686,2.801636842835345,144.50999450683594,-1.1155032396006,140.55000305175778,-1.840470945869724,142.91000366210938,-0.08311823095855686
758,2023-12-15,146.60000610351562,148.72999572753906,145.86000061035156,147.25999450683594,7771000.0,-0.004481790220966508,-1.6822391922821878,-0.29203097676742445,77.84810554444411,72.90587483755522,-7.529002513064057,-13.92967004621488,-21.239218014866125,-13.859480117485674,19.364281528592368,2.8699951171875,7.6664713374963185,12.072507095336903,-2.4253680435270724,26.570382234200864,4.823569525904929,19.32144466476889,-8.01849871036572,73.09568030230706,7.604327105288547,7.248937569431981,12,-5.310005187988281,-14.555007934570312,-25.80500602722168,-14.405006408691406,-4.4900054931640625,4,-0.07926336897811292,-3.295648597188406,147.25999450683594,2.801636842835345,144.50999450683594,-1.1155032396006,140.55000305175778,-0.07926336897811292
759,2023-12-18,147.5,148.4600067138672,146.1199951171875,147.16000366210938,4175200.0,0.006139112271583924,1.0707977746570163,-0.5151550181490301,82.09916936372903,74.98348463938338,-7.001933695683817,-13.94172298159259,-21.914164869092474,-14.925282257974857,21.04579883322821,2.3400115966796875,8.428472601625856,11.955001068115223,-3.2041338385417077,27.114135974772154,4.375433614786772,19.53456852144369,-6.650794451691013,80.388987948768,11.985081021022012,7.579567453328463,12,-4.970001220703125,-15.455001831054688,-26.488750457763672,-15.305000305175781,2.1199951171875,0,-0.07091529975503197,-1.6822391922821878,146.60000610351562,-3.295648597188406,147.25999450683594,2.801636842835345,144.50999450683594,-0.07091529975503197
760,2023-12-19,146.91000366210938,148.61000061035156,146.67999267578125,147.5,5090400.0,-0.003999975172139791,-2.6761414828377945,-1.7353020375190737,83.41511368846164,77.21819434476811,-4.8529471591389495,-12.644582423140776,-21.146792656291524,-14.583329639618654,22.257951842754576,1.9300079345703125,8.239524864395293,10.504504394531239,-5.2015928498429105,26.210601638905374,2.6514557723441783,18.3575530167183,-4.246639589673123,68.58043912811486,-6.510754544951467,7.85304862218707,12,-4.235008239746094,-13.249504089355469,-25.898754119873047,-14.715003967285156,5.7899932861328125,1,-0.047512155825562896,1.0707977746570163,147.5,-1.6822391922821878,146.60000610351562,-3.295648597188406,147.25999450683594,-0.047512155825562896
761,2023-12-20,141.07000732421875,146.5,140.64999389648438,146.5,5718000.0,-0.03975220333751073,1.1547012870229865,9.203434541974861,70.30605934396021,76.84223264858974,2.1121457238846517,-5.98935047631511,-15.31677345363586,-9.009651964101124,23.43471174241808,6.260009765625,8.196829039169984,3.952007675170904,-11.206521472096028,19.110536822437822,-3.627256898462548,11.531272248804356,8.849990844726562,4.53088709982733,-73.37341964776937,7.57926457363346,12,2.67999267578125,-5.355007171630859,-20.058757781982422,-8.875007629394531,8.3699951171875,2,0.006663267412022167,-2.6761414828377945,146.91000366210938,1.0707977746570163,147.5,-1.6822391922821878,146.60000610351562,0.006663267412022167
762,2023-12-21,142.08999633789062,143.49000549316406,140.30999755859378,142.3699951171875,3318500.0,0.0072303747126605256,1.5237962604146258,0.0515652222784241,62.35581869275615,75.58597907432167,1.6146847520601852,-6.304787348466505,-16.283834771514947,-10.240359945132639,24.175800671669627,3.180007934570284,8.70511354188983,4.3194965362548885,-10.49451683912082,19.133509911630597,-3.08751015143298,11.726503223942757,7.644601745605456,21.140132617390044,-52.20914640051857,7.407006687687855,12,1.660003662109375,-4.664997100830078,-20.281246185302734,-9.894996643066406,2.0500030517578125,3,0.0014779838080070107,1.1547012870229865,141.07000732421875,-2.6761414828377945,146.91000366210938,1.0707977746570163,147.5,0.0014779838080070107
763,2023-12-22,140.8000030517578,142.50999450683594,139.72999572753906,141.8800048828125,2936100.0,-0.009078705886269467,1.3760865454213482,3.85716621253406,62.42130339516581,74.37012547064218,3.2670577834680614,-4.253923080959595,-14.824893587172028,-9.101268940563955,24.904847771171173,2.779998779296875,9.137042041221605,2.4080028533935547,-11.774969592206588,16.590975298993683,-4.683483369406503,9.499489076193612,8.557611010742164,12.049625403807822,-58.70629642661258,7.091486222800065,12,2.9499969482421875,-3.3750038146972656,-17.871253967285156,-8.605003356933594,5.69000244140625,4,0.0027698819687176357,1.5237962604146258,142.08999633789062,1.1547012870229865,141.07000732421875,-2.6761414828377945,146.91000366210938,0.0027698819687176357
764,2023-12-26,138.72000122070312,141.0,137.77000427246094,141.0,4384800.0,-0.014772739957186531,1.8333311025150245,2.111106401616299,58.17292493808102,72.52948108789757,5.241392127965128,-1.4844970864285756,-12.535700670037016,-7.127037499664937,25.968795256900545,3.2299957275390625,8.803004898443447,-0.15799903869628906,-13.634437392732536,13.318439315339972,-6.896218215714413,6.580220138321835,10.059955741699184,8.763812446333807,-59.045250373052745,6.738219177018129,12,5.125,-1.2950019836425781,-16.058753967285156,-6.525001525878906,7.8300018310546875,1,0.02443771164804831,1.3760865454213482,140.8000030517578,1.5237962604146258,142.08999633789062,1.1547012870229865,141.07000732421875,0.02443771164804831
765,2023-12-27,136.55000305175778,139.13499450683594,136.05000305175778,139.13499450683594,3989600.0,-0.015643008577349127,1.3868484741160718,1.1337687890672181,51.98591810192505,69.83578155923635,7.581607667409344,1.4688514115606779,-10.213198028391218,-5.065165173463242,26.944693057921842,3.0849914550781534,8.347827638511603,-2.7774974822998217,-15.224858071666432,9.669863107066774,-9.001177776983127,3.4461828123834835,11.349157695449207,4.784690392508723,-59.38704291292946,6.2236802946833,12,6.434997558593778,0.8749961853027628,-13.888755798339815,-4.355003356933565,8.229995727539091,2,0.09571579475158032,1.8333311025150245,138.72000122070312,1.3760865454213482,140.8000030517578,1.5237962604146258,142.08999633789062,0.09571579475158032
766,2023-12-28,137.0,137.19000244140622,135.69500732421878,136.55000305175778,2770800.0,0.003295473732590537,2.602389925544737,-0.17408063278437835,44.76786810626524,65.93025346386537,6.65403068493211,1.9472317862988007,-10.519080798968275,-5.670149410196586,27.93408646507404,1.4949951171874432,7.730189802849367,-2.8535003662109375,-13.815398879741508,8.108398147319633,-8.334449622976223,2.627448890554348,9.714244977662077,16.741410934260628,-42.14190525971304,5.480949256765288,12,5.212501525878906,0.4249992370605469,-14.338752746582031,-4.805000305175781,7.529998779296875,3,0.114598517870381,1.3868484741160718,136.55000305175778,1.8333311025150245,138.72000122070312,1.3760865454213482,140.8000030517578,0.114598517870381
767,2023-12-29,136.13999938964844,137.8699951171875,135.42999267578122,136.71000671386722,3074100.0,-0.006277376717894634,-1.4522381879801454,-1.266691533010054,41.64212016595935,61.907366199589276,6.4489548745566765,3.772485641997889,-9.407865700822839,-4.91343041611367,29.282003787228327,2.4400024414062784,7.208766559349613,-4.203501129150396,-13.347364020537015,4.940361762236222,-8.775432574843705,0.3684303165429128,9.251937069600444,10.028340822638535,-43.02513427881904,4.571931445693309,12,5.879997253417969,1.3624992370605469,-13.478752136230469,-3.9449996948242188,11.410003662109375,4,0.09769357361088016,2.602389925544737,137.0,1.3868484741160718,136.55000305175778,1.8333311025150245,138.72000122070312,0.09769357361088016
768,2024-01-02,134.47999572753906,135.60000610351562,133.33999633789062,134.42999267578122,3485200.0,-0.0121933573494315,-1.0269184713811625,-0.08772352500272243,34.148131612608594,56.579473116131446,6.938604159300212,5.681238985568086,-7.439834111930907,-3.3405848094073463,29.088077501749204,2.8000030517578125,6.197950064570165,-5.836504364013678,-15.049482411931109,3.376473683903754,-10.442993387972393,-1.2300153400549618,9.517268602024359,14.882491444325366,-32.52958087064043,4.606489023958713,1,6.495002746582031,3.022502899169922,-11.818748474121094,-2.2849960327148438,16.05999755859375,1,0.0718322722264273,-1.4522381879801454,136.13999938964844,2.602389925544737,137.0,1.3868484741160718,136.55000305175778,0.0718322722264273
769,2024-01-03,133.41999816894528,134.53999328613278,130.82000732421878,132.71000671386722,4266600.0,-0.007882195064471631,1.5220400351730303,14.198962465660612,35.90348026610327,51.300402735869405,6.471906272461098,7.082297254520341,-5.965586948572721,-2.3444565009847054,28.66564950055356,3.7199859619140057,4.649257264747234,-6.882501983642612,-16.138564422435564,2.37356045515034,-11.510533203039074,-2.2544707642461503,8.872103281950501,31.268729435469233,-14.216854516495168,4.6280312193964726,1,5.240005493164091,4.0825004577637,-9.951000213623018,-3.302497863769503,14.175003051757841,2,0.09796138137903942,-1.0269184713811625,134.47999572753906,-1.4522381879801454,136.13999938964844,2.602389925544737,137.0,0.09796138137903942
770,2024-01-04,133.72000122070312,137.03399658203122,132.5,132.86000061035156,4056900.0,0.002248561354182943,-4.739229528619818,1.2112830431980337,25.057758470478234,46.27281374992696,4.586455377229527,7.1496475027463475,-5.965041345897447,-2.670667806033123,28.232244112620712,4.533996582031222,3.1192774835045043,-6.582998657226568,-15.83756343519471,2.6715661207415735,-11.210281046210639,-1.9557162682424973,6.507123287390812,41.134736422900545,1.8914044563287007,4.62728238898407,1,3.4350051879882812,3.7824974060058594,-9.223752975463867,-4.242500305175781,20.080001831054688,3,0.09594676722952555,1.5220400351730303,133.41999816894528,-1.0269184713811625,134.47999572753906,-1.4522381879801454,136.13999938964844,0.09594676722952555
771,2024-01-05,135.97999572753906,136.64999389648438,133.89500427246094,134.25,4004600.0,0.016900945903416842,-1.2582000787958,2.0116215113287557,23.32066336179159,41.93557426870868,1.7081423075282203,5.209515794747347,-7.944254723216773,-4.93696953893712,27.324585846772,2.92999267578125,1.305376800788622,-4.356504058837885,-13.539542790929744,4.826534673253974,-8.948023424883814,0.23501530720804453,2.553847687457335,73.1914516003358,37.29954902862095,4.591519366045932,1,0.6850051879882812,1.5225028991699219,-10.628747940063477,-6.8874969482421875,14.840011596679688,4,0.06471542379947004,-4.739229528619818,133.72000122070312,1.5220400351730303,133.41999816894528,-1.0269184713811625,134.47999572753906,0.06471542379947004
772,2024-01-08,140.08000183105472,140.25,136.61000061035156,137.30999755859378,4179700.0,0.03015153869934495,1.3408351609532507,1.60116249327465,36.73716053345001,39.081780617406935,-3.0250855029250943,1.1893930214253885,-11.596892997510793,-8.965376940825593,26.238779010147084,4.2700042724609375,-0.5270609024278485,-0.2684982299804517,-9.449432101544033,8.91243564158313,-4.858965165762243,4.321968705801339,-9.259994506835938,98.19726085915332,64.24321472973999,4.590466935781784,1,-4.169998168945341,-2.5775032043457315,-14.896253585815458,-11.262504577636747,8.119995117187472,0,0.031767539192419036,-1.2582000787958,135.97999572753906,-4.739229528619818,133.72000122070312,1.5220400351730303,133.41999816894528,0.031767539192419036
773,2024-01-09,139.52999877929688,139.53999328613278,137.78999328613278,138.52000427246094,3560900.0,-0.003926349547176522,2.398112620553957,0.36461839314732697,33.55343036495185,36.34628122039258,-2.988444619482948,1.7379284943262405,-10.499008582949841,-8.329959984279128,25.039810639487264,2.290008544921932,-1.6782236904900287,-0.7610015869140625,-9.947596853108195,8.42559367928007,-5.354299220011143,3.832296046183018,-8.52139160156247,92.36477433803016,61.62891231253825,4.593297633097071,1,-3.9949951171875,-1.8699989318847656,-14.346250534057617,-11.277496337890625,18.160003662109375,1,0.05747870954364931,1.3408351609532507,140.08000183105472,-1.2582000787958,135.97999572753906,-4.739229528619818,133.72000122070312,0.05747870954364931
774,2024-01-10,139.75999450683594,140.8249969482422,138.69999694824222,139.19999694824222,2492700.0,0.001648360421065087,-1.7243632379984195,0.554456043873006,35.02300965964635,34.46151361569494,-3.414471433639676,1.327925424888008,-10.122665761866898,-8.45892478598978,23.459779771227186,2.1249999999999716,-2.487971934664813,-0.3735054016113395,-9.478691209743857,8.731680406521178,-4.926098305677584,4.179087502454905,-8.566559472656223,87.20717319144335,58.7278745145791,4.552592904066258,1,-3.9374923706054688,0.6100082397460938,-12.508745193481445,-11.507492065429688,12.75,2,0.07713222097164296,2.398112620553957,139.52999877929688,1.3408351609532507,140.08000183105472,-1.2582000787958,135.97999572753906,0.07713222097164296
775,2024-01-11,139.44999694824222,141.1999969482422,137.55000305175778,140.71000671386722,2383500.0,-0.00221807076973346,2.2589373297003807,-2.2500272479565173,45.58339136504746,34.552127311115186,-2.9612571444777416,1.6351214076923668,-9.289630940006447,-8.001889485705249,22.641036819530314,3.6499938964844034,-3.2656711682084847,-0.6285026550292798,-9.736384049557472,8.479378739498912,-5.182443352293376,3.9254380422348163,-7.871299437499999,76.0437815933496,42.69546798444617,4.553940697264101,1,-3.439994812011747,0.9200057983398153,-11.53374671936038,-12.294998168945341,8.699996948242159,3,0.058408063468685434,-1.7243632379984195,139.75999450683594,2.398112620553957,139.52999877929688,1.3408351609532507,140.08000183105472,0.058408063468685434
776,2024-01-12,137.13999938964844,140.99000549316406,137.1300048828125,139.35000610351562,2480600.0,-0.01656505994368107,-2.4618905881145436,1.753959988374346,37.39174843428274,34.07986378537334,-0.7032684318194242,3.5464982046416367,-6.515853538440467,-5.539868813674616,21.192467463207258,3.8600006103515625,-3.857971986787277,-2.5700004577636832,-11.517919199995703,6.377918284468336,-7.043959828879707,1.9039589133523407,-4.984023912656227,11.546823576343872,-22.38135426869734,4.473959371116012,1,-1.1299972534179688,3.2300033569335938,-8.96875,-9.985000610351562,12.100006103515625,4,0.12148172477946573,2.2589373297003807,139.44999694824222,-1.7243632379984195,139.75999450683594,2.398112620553957,139.52999877929688,0.12148172477946573
777,2024-01-16,135.02000427246094,136.0,133.66999816894528,135.89999389648438,5514800.0,-0.01545861985287078,3.314810890235857,0.39818414057375634,35.87487489428486,34.27172415000403,1.3870064932395962,4.956615291121437,-3.9851917278100757,-3.3278137298631236,18.779334568978623,3.4700012207031534,-4.13106867787161,-4.077996063232433,-12.51117249822181,4.355180371756944,-8.294584280727122,0.13859215426225546,-2.3213875071937196,17.928370814977836,-17.99203910108513,4.216588217494685,1,0.9899978637695312,5.349998474121094,-5.983757019042969,-7.8650054931640625,20.239990234375,1,0.1170197196844589,-2.4618905881145436,137.13999938964844,2.2589373297003807,139.44999694824222,-1.7243632379984195,139.75999450683594,0.1170197196844589
778,2024-01-17,134.97999572753906,135.08999633789062,131.10000610351562,132.83999633789062,3039700.0,-0.000296315684016224,2.3813467817541136,-2.4318461618491094,39.847975393750616,34.710001386409296,1.6823118059363935,4.302012832704179,-3.3985297485128285,-3.211808809976958,16.441599828600637,3.989990234375,-4.198693079200183,-3.537004089355463,-11.374019459451546,4.30001128074062,-7.455511774403504,0.3815035956925783,6.220001220703125,38.41577367418377,-0.9009425351220912,3.9185076850480347,1,1.1700057983398438,5.390007019042969,-4.6037445068359375,-7.782493591308594,17.680007934570312,2,0.09794044776374178,3.314810890235857,135.02000427246094,-2.4618905881145436,137.13999938964844,2.2589373297003807,139.44999694824222,0.09794044776374178
779,2024-01-18,137.03999328613278,139.53500366210938,135.22500610351562,137.0,5273000.0,0.015261502621113365,-1.401125501013716,0.01868845679407144,51.33804014120423,37.63003268315663,0.2121180093157875,1.4948394655928325,-5.106844448473055,-5.128611642473146,13.902235007296253,4.5550079345703125,-4.0473762094260906,-0.9540061950683878,-7.567485509593666,5.659473119456891,-4.260745852331041,2.3527334621942657,3.9580038452148756,58.81180759404909,14.50214067073685,3.306739657262643,1,-0.8899917602538778,3.330009460449247,-6.47374725341794,-9.652496337890597,12.230010986328153,3,0.15068600530472342,2.3813467817541136,134.97999572753906,3.314810890235857,135.02000427246094,-2.4618905881145436,137.13999938964844,0.15068600530472342
780,2024-01-19,139.92999267578122,140.28500366210938,136.32000732421878,138.60000610351562,4085300.0,0.02108872979593812,2.887235029245862,33.25524608930182,57.060223315135445,41.378872677972616,-1.9046515088735134,-2.0500014734269314,-7.4602244487128075,-7.874242203678278,11.262303581016983,3.9649963378905966,-3.433008497969638,2.2849937438964503,-2.9378896598703363,7.507877147663237,-0.32644795798694304,4.896435445779844,0.8700446350098048,89.28197287360479,39.77139999885702,2.611441701883387,1,-3.7799911499023153,0.44001007080080967,-7.866243362426729,-11.06249237060544,12.130004882812528,4,0.08990211169525808,-1.401125501013716,137.03999328613278,2.3813467817541136,134.97999572753906,3.314810890235857,135.02000427246094,0.08990211169525808
781,2024-01-22,142.00999450683594,144.0500030517578,140.89999389648438,141.15499877929688,4482900.0,0.014864589008262818,-3.6153794560515107,0.6428604208256029,63.359114226302275,44.33686753273398,-3.3965271132720716,-4.275160811126824,-9.062185626463986,-9.802142411427269,10.421683337917813,4.120010375976591,-2.7124921329647975,4.317996215820301,-1.0495721363243433,9.685564567964946,1.634212039747979,7.001780391892623,-10.909988403320312,84.24703455085537,28.51360422628919,2.683784176072323,1,-4.434989929199219,-1.6399917602539062,-9.946245193481445,-13.142494201660156,11.419998168945312,0,0.04323638917789596,2.887235029245862,139.92999267578122,-1.401125501013716,137.03999328613278,2.3813467817541136,134.97999572753906,0.04323638917789596
782,2024-01-23,142.3000030517578,143.92999267578125,140.52000427246094,142.75,3882100.0,0.002042169960846829,1.427053297493959,-0.526314850177574,68.98059467779511,48.2732191230499,-3.730850596794454,-4.794443080517681,-8.750673799617289,-10.034138572735799,9.58701369901338,3.4099884033203125,-1.7076772103385736,4.5975044250488395,-0.8069843230528875,10.001993173150566,1.8952600509979902,7.299748799099689,-10.94099700927734,86.48648330193204,24.528765736213415,2.702244374050858,1,-4.724998474121094,-1.9300003051757812,-9.937501907348633,-13.212501525878906,15.169998168945312,1,0.04877021990563146,-3.6153794560515107,142.00999450683594,2.887235029245862,139.92999267578122,-1.401125501013716,137.03999328613278,0.04877021990563146
783,2024-01-24,141.19000244140625,144.10000610351562,139.58000183105472,143.80999755859375,4857200.0,-0.007800425766314456,1.8249918937992156,5.822250856193415,68.8135613258958,52.02772486374428,-2.638032833754977,-3.8511785335099944,-6.970659697127616,-8.845805110834249,8.771856373572993,4.520004272460909,-0.7981101657098577,3.468003845214838,-1.9861285852472292,8.922136275676905,0.7409376299838186,6.1950700604458575,-9.57717645874024,67.21122634242957,1.3149005205816309,2.727066215231032,1,-3.589996337890625,-1.4150009155273438,-4.522502899169922,-9.612503051757812,18.529998779296875,2,0.09965289200464977,1.427053297493959,142.3000030517578,-3.6153794560515107,142.00999450683594,2.887235029245862,139.92999267578122,0.09965289200464977
784,2024-01-25,142.11000061035156,143.2899932861328,140.36799621582028,143.1999969482422,3677500.0,0.006516029131220513,3.601609996395575,0.4160299119414807,69.72260861393258,54.70986011362041,-3.5644685631888535,-4.747596336615771,-7.280925577956737,-9.696334591959612,8.409650286014461,2.9219970703125284,-0.43062414135670224,4.218502044677734,-1.5668671669854746,10.003871256340943,1.3258174388461157,7.111186650509353,-9.997687422851556,74.42151921077912,5.170238815401959,2.8926846058316062,1,-4.5099945068359375,-2.3949966430664062,-5.442501068115234,-10.532501220703125,15.979995727539062,3,0.07423828728763882,1.8249918937992156,141.19000244140625,1.427053297493959,142.3000030517578,-3.6153794560515107,142.00999450683594,0.07423828728763882
785,2024-01-26,149.6199951171875,151.52999877929688,141.49000549316406,142.11000061035156,11342600.0,0.05284634772064667,-1.2948596101764966,-6.889926365596215,75.71643512858054,58.96815863520905,-10.594235791023323,-11.835001339219787,-14.113587566528167,-17.110687439245652,8.953409916944924,10.039993286132812,0.28068675100277574,11.074996948242188,3.3127177541559263,18.83727614232845,7.193857351199057,14.956136545285318,-17.028174213046867,84.01670167463652,14.633293512291544,3.8811395970431355,1,-8.30499267578125,-8.444992065429688,-12.332496643066406,-18.042495727539062,9.710006713867188,4,-0.0023391983434596364,3.601609996395575,142.11000061035156,1.8249918937992156,141.19000244140625,1.427053297493959,142.3000030517578,-0.0023391983434596364
786,2024-01-29,152.6999969482422,153.3800048828125,148.5399932861328,150.0,5316300.0,0.020585496134004844,1.3842346388451463,0.35952049575862244,74.74508846507345,63.28707125418555,-12.555256314465282,-14.417693764806785,-16.70925336622588,-20.229451058891897,9.704347485902769,4.8400115966796875,1.053467686973022,13.369998931884766,3.403168440023478,23.336829423746053,8.386583685954122,18.35341417781541,-18.97188537159218,95.07240736092666,28.122010504548086,4.983415245930648,1,-10.459991455078125,-10.599990844726562,-14.532249450683594,-21.12249755859375,11.169998168945312,0,-0.004191220710144217,-1.2948596101764966,149.6199951171875,3.601609996395575,142.11000061035156,1.8249918937992156,141.19000244140625,-0.004191220710144217
787,2024-01-30,149.44000244140625,151.02999877929688,148.67999267578125,150.5399932861328,3884000.0,-0.021349014878768613,1.2596192642042328,-0.40740447704679933,67.56470518236449,66.36670789736488,-7.861384493185426,-10.65657589157476,-13.046655804423182,-17.01926582508696,10.352833708865337,4.0200042724609375,1.4809402332499815,9.445004272460949,-1.364793592452628,20.254802137374526,4.040105340004175,14.849903204917723,-14.139739400263238,71.44926398473231,7.39497348077461,5.404898932456783,1,-5.1374969482421875,-7.339996337890625,-9.707502365112305,-17.862503051757812,14.099990844726562,1,0.02669961301653112,1.3842346388451463,152.6999969482422,-1.2948596101764966,149.6199951171875,3.601609996395575,142.11000061035156,0.02669961301653112
788,2024-01-31,144.13999938964844,148.74000549316406,143.9199981689453,148.64500427246094,4126600.0,-0.0354657585999163,1.0532480532480533,4.095493071064934,56.58053642348276,66.94920748428471,-1.2576462595665703,-4.844123818272266,-7.330602660577711,-11.824347702211071,11.12300165917241,5.5200042724609375,2.212837278038222,3.662001037597662,-6.972062567378259,14.296064642573583,-1.6550307648902844,8.979032840085608,-7.393357001171864,28.988630966690472,-30.809430278066493,5.317031802487955,1,0.7100067138671875,-2.0399932861328125,-3.552499771118164,-12.5625,20.770004272460938,2,0.09247954688150228,1.2596192642042328,149.44000244140625,1.3842346388451463,152.6999969482422,-1.2948596101764966,149.6199951171875,0.09247954688150228
789,2024-02-01,146.49000549316406,146.85000610351562,143.64999389648438,144.8000030517578,3416700.0,0.016303636141713485,1.6556077547454129,-0.37513887007180596,59.96603494486613,67.27207544314368,-2.3760672007383903,-6.497903430826398,-9.256720424043067,-14.307556684682652,11.913817619028835,3.20001220703125,3.2929645601759034,5.358506774902338,-5.053362214426784,15.77037576423146,0.15257228023776293,10.564441269566913,-8.412694105140616,42.052146818048236,-15.042763513176808,5.205934494664564,2,-0.01000213623046875,-4.3899993896484375,-5.902505874633789,-14.912506103515625,16.5,3,0.09031329941588706,1.0532480532480533,144.13999938964844,1.2596192642042328,149.44000244140625,1.3842346388451463,152.6999969482422,0.09031329941588706
790,2024-02-02,146.5500030517578,148.0800018310547,141.24000549316406,143.99000549316406,4251800.0,0.0004095675905790852,1.4341645126957578,1.5147892664957203,64.22739881768635,67.36855150885302,-1.5625853716877316,-5.847215944192527,-8.965599357627696,-14.525870848152351,12.56067357729439,6.839996337890625,4.354462591218521,4.777004241943359,-5.28734421657299,14.841352700459709,-0.2551699873148152,9.809178471201534,-7.2484761841512295,43.73968554826692,-18.327058146180107,5.032174229258173,2,-0.06999969482421875,-4.4499969482421875,-5.915002822875977,-14.972503662109375,20.1199951171875,4,0.0787444083645441,1.6556077547454129,146.49000549316406,1.0532480532480533,144.13999938964844,1.2596192642042328,149.44000244140625,0.0787444083645441
791,2024-02-05,144.77999877929688,146.39999389648438,142.67999267578125,146.08999633789062,3010900.0,-0.01207781805255792,2.8549381739982924,-0.5117182843382686,64.91440952200188,66.91675315820932,0.7170732286554369,-3.567017304214346,-6.76495963479627,-12.928797316550884,13.242486435322526,3.8700103759765625,5.048978828699319,2.566999816894537,-7.195915336817592,12.329914970606666,-2.3144577599615275,7.448457393750601,-4.35219367047381,36.15930249050416,-30.189802317692894,4.881457576856064,2,1.7000045776367188,-2.67999267578125,-4.57499885559082,-13.202499389648438,19.979995727539062,0,0.10049732818369406,1.4341645126957578,146.5500030517578,1.6556077547454129,146.49000549316406,1.0532480532480533,144.13999938964844,0.10049732818369406
792,2024-02-06,144.52999877929688,145.1300048828125,142.95199584960938,145.10000610351562,3697600.0,-0.00172675785403964,5.914260802170122,0.4351209057447701,64.50045665147276,66.43751930549566,1.4713970161639338,-3.1268566964701847,-6.149918414391095,-12.810468854585196,13.196570806044061,2.178009033203125,5.432981396744111,2.0944999694824276,-7.666567931170022,11.855567870134877,-2.786033980843797,6.975033919808652,-3.2899932861328125,43.8665771484375,-24.94121593683235,4.880533950326221,2,2.3440017700195312,-2.42999267578125,-4.711248397827148,-12.952499389648438,21.910003662109375,1,0.1338130249860694,2.8549381739982924,144.77999877929688,1.4341645126957578,146.5500030517578,1.6556077547454129,146.49000549316406,0.1338130249860694
793,2024-02-07,147.5500030517578,148.77000427246094,143.86000061035156,145.1199951171875,4214100.0,0.02089534558892936,1.016424312494321,-4.263117036085234,65.50605668757004,65.96901353589982,-0.6163859506864071,-5.813264593167617,-8.740663045651871,-15.936419770043528,13.396161828535519,4.910003662109375,5.593557700871116,4.713504028320301,-5.202700901012179,14.629708957652781,-0.2445984363459388,9.671606492986541,-5.338797607421867,83.7981219325371,13.158900977686073,4.958102464666241,2,-0.23999786376953125,-5.4499969482421875,-7.788755416870117,-15.972503662109375,13.089996337890625,2,0.10836997562626971,5.914260802170122,144.52999877929688,2.8549381739982924,144.77999877929688,1.4341645126957578,146.5500030517578,0.10836997562626971
794,2024-02-08,150.5399932861328,150.6699981689453,148.05999755859375,149.25,3508300.0,0.020264250576302434,2.3677360923794804,0.5308597012301182,65.60753000243767,64.84580185521727,-2.553338859551559,-8.384092427060295,-11.278109334865349,-18.994170675526902,13.460137684619633,3.1199951171875,5.7218935401234035,7.16449432373048,-3.208967221893829,17.53795586935479,1.9777635509183256,12.351225096542635,-7.5879974365234375,98.62136814648449,29.087002196708525,5.186730772812148,2,-3.2299880981445312,-8.439987182617188,-11.301244735717773,-18.962493896484375,11.32000732421875,3,0.09545643029665452,1.016424312494321,147.5500030517578,5.914260802170122,144.52999877929688,2.8549381739982924,144.77999877929688,0.09545643029665452
795,2024-02-09,147.59500122070312,148.67999267578125,145.17999267578125,145.83999633789062,5006800.0,-0.019562855033692705,-1.2764137273972331,1.3604759820678725,58.01177363142588,62.98654465147866,0.08292007307241533,-5.056878852463427,-7.859041228470488,-16.1315588050968,13.586213946115718,5.3600006103515625,5.910339323170604,3.8122520446777344,-6.551845139430668,14.176349228786137,-1.3697965473764668,8.994300636731936,-3.8087646484374886,61.51445764495362,-5.904438741718735,5.182048592054204,2,-1.4599990844726562,-5.3549957275390625,-9.513750076293945,-16.017501831054688,14.194992065429688,4,0.10430572949716876,2.3677360923794804,150.5399932861328,1.016424312494321,147.5500030517578,5.914260802170122,144.52999877929688,0.10430572949716876
796,2024-02-12,153.8000030517578,157.34500122070312,148.33999633789062,148.67999267578125,7909500.0,0.04204073159480637,-2.1051724636880476,2.917376712805175,64.10351128147664,62.601967551380014,-6.648832398962412,-10.487457074986338,-13.473273166308957,-22.372518432841588,14.30825527511571,9.75,6.197236988555687,9.184253692626953,-1.6013155062532292,19.969822891507135,3.791469093186862,14.577038292067044,-9.24626501464843,75.36999342705086,9.93493294146657,5.3927845994400965,2,-4.507499694824219,-9.577499389648438,-16.471250534057617,-22.222503662109375,10.910003662109375,0,0.0836800706229921,-1.2764137273972331,147.59500122070312,2.3677360923794804,150.5399932861328,1.016424312494321,147.5500030517578,0.0836800706229921
797,2024-02-13,150.82000732421875,153.02000427246094,148.5800018310547,149.2100067138672,11801700.0,-0.01937578458003164,-2.09406717032894,0.3144526069528677,61.29222381187881,63.1254883723129,-3.8582310862218776,-6.6015371740580235,-9.920441425603201,-19.384860046165755,15.908406130245314,5.220001220703125,5.541888699156118,5.414257812500011,-4.705996784780524,15.534512409780547,0.3541305138597295,10.474385111140293,-5.6400146484375,51.612950677395155,-13.035740685690179,5.060127298640269,2,-1.5275039672851562,-6.597503662109375,-13.736257553100586,-19.242507934570312,17.3599853515625,1,0.09242797046581686,-2.1051724636880476,153.8000030517578,-1.2764137273972331,147.59500122070312,2.3677360923794804,150.5399932861328,0.09242797046581686
798,2024-02-14,148.1999969482422,149.52999877929688,142.57000732421875,146.16000366210938,16021800.0,-0.01737176931933382,1.9617004145848145,1.2670760948887814,56.86738480026264,62.7811939118014,-0.6724619327159473,-3.099235504170508,-7.026054559196609,-16.68835733617516,16.53111655366147,8.25,4.605222764994863,2.1332473754882812,-6.774064020448321,11.040558771424884,-2.320408322480006,6.586903073456568,9.145004272460938,38.10485245183797,-24.262209332569654,4.453655697968295,2,1.0925064086914062,-3.9774932861328125,-11.493745803833008,-16.62249755859375,19.660003662109375,2,0.12307696267722767,-2.09406717032894,150.82000732421875,-2.1051724636880476,153.8000030517578,-1.2764137273972331,147.59500122070312,0.12307696267722767
799,2024-02-15,157.69000244140625,158.27000427246094,148.75,148.91000366210938,11923000.0,0.06403512610380413,-1.0923072279661556,4.303935134973409,58.711146425056036,62.168276979286915,-9.394617185753901,-11.555319419887383,-16.083197528139067,-26.03712803053631,17.810507330782464,10.07000732421875,4.272339321575458,10.590752410888683,1.3096174221084596,19.871887399668907,5.950184916498557,15.23131990527881,-15.1199951171875,96.30572010321552,35.16209518751231,4.6405674943901145,2,-7.269996643066406,-13.004997253417969,-21.092500686645508,-26.112503051757812,10.300003051757812,3,0.018707571200262674,1.9617004145848145,148.1999969482422,-2.09406717032894,150.82000732421875,-2.1051724636880476,153.8000030517578,0.018707571200262674
800,2024-02-16,152.50999450683594,156.10000610351562,151.77999877929688,156.10000610351562,6518300.0,-0.03284931101764099,1.4066815428753585,-0.4088852045338422,49.8037976159488,60.48932010083658,-3.6657718527213774,-5.67551281785876,-10.521917220601836,-20.77554925453191,19.001122002141507,5.910003662109375,4.577405731164305,4.781744384765631,-4.1522539444546,13.715742713985861,0.3147452201555154,9.248743549375746,-9.939987182617188,63.31203257800693,6.193307479215925,4.466999164610115,2,-2.0899887084960938,-7.824989318847656,-14.413742065429688,-20.9324951171875,14.8800048828125,4,0.061307497477462336,-1.0923072279661556,157.69000244140625,1.9617004145848145,148.1999969482422,-2.09406717032894,150.82000732421875,0.061307497477462336
801,2024-02-20,148.14999389648438,150.67999267578125,145.8800048828125,150.30999755859375,5229700.0,-0.028588294324252583,2.3103433760931105,0.6016703857188397,48.6974878472051,58.73343467814017,1.3662052699184244,-0.8768922823722392,-5.875027193525,-16.328803963934348,19.11784377023099,6.6299896240234375,4.466047431090715,0.11474380493163494,-8.404237973868703,8.633725583731973,-4.144747084468548,4.374234694331818,-5.26598663330077,35.541322655418575,-18.948226876282526,4.259490889400176,2,2.2700119018554688,-3.4649887084960938,-9.959991455078125,-16.572494506835938,18.260009765625,1,0.09206884881263644,1.4066815428753585,152.50999450683594,-1.0923072279661556,157.69000244140625,1.9617004145848145,148.1999969482422,0.09206884881263644
802,2024-02-21,149.24000549316406,149.25999450683594,145.39599609375,145.97999572753906,4570800.0,0.007357486612124431,1.3418258827010932,-1.5092612215487644,55.62789995952096,57.63586170835694,1.1338004989545425,-1.497073743262689,-6.805606048425432,-17.352794377246312,19.30698535664462,3.8639984130859375,4.238067520900472,0.8577552795410099,-7.232162882515695,8.947673441597715,-3.1872038014873567,4.902714360569377,-6.048278289794922,42.484073028384266,-14.601987227005772,4.044959081028358,2,1.1800003051757812,-4.555000305175781,-11.050003051757812,-17.23000717163086,15.720001220703125,2,0.10365854094940863,2.3103433760931105,148.14999389648438,1.4066815428753585,152.50999450683594,-1.0923072279661556,157.69000244140625,0.10365854094940863
803,2024-02-22,155.25999450683594,155.6999969482422,150.26499938964844,151.02000427246094,6115000.0,0.04033763596951645,1.1230479460219822,1.3006066052572456,58.95262050484212,56.89642731973521,-4.109690972958418,-6.755274258544802,-12.620002099921237,-23.31004588688768,20.03958667061724,6.459991455078125,4.2940213321994065,6.174244689941418,-1.7271061617400107,14.075595541622846,2.2235692641007176,10.124920115782118,-11.76670176208495,76.61948226347648,16.90338436184294,3.950675425840709,2,-4.839988708496094,-10.574989318847656,-17.069992065429688,-23.249996185302734,8.110000610351562,3,0.0832152429863473,1.3418258827010932,149.24000549316406,2.3103433760931105,148.14999389648438,1.4066815428753585,152.50999450683594,0.0832152429863473
804,2024-02-23,152.66000366210938,155.3000030517578,150.8249969482422,153.27000427246094,4851100.0,-0.01674604493569065,-1.0911174887252892,-0.1438683998387747,55.92973612544666,56.66508981907086,-1.3157128365112385,-3.504031950067713,-9.91228245051036,-20.67361521228719,20.811778669921328,4.475006103515625,4.367565240333477,3.0467536926269645,-4.281604713690257,10.375112098944186,-0.617425510531632,6.710932895785561,-8.871176686804176,67.86248856019547,5.872444603099858,3.6641792031586062,2,-2.2399978637695312,-5.912498474121094,-14.400001525878906,-20.650005340576172,7.4499969482421875,4,0.09956764433128895,1.1230479460219822,155.25999450683594,1.3418258827010932,149.24000549316406,2.3103433760931105,148.14999389648438,0.09956764433128895
805,2024-02-26,149.27000427246094,150.17999267578125,148.55999755859375,149.9600067138672,5277900.0,-0.022206205347352848,1.867313041834337,1.131150411486605,54.22469471653655,55.56744353407751,2.611499531326899,-0.1492494996929281,-6.375643697213491,-17.25613993663427,20.016858761179222,4.100006103515625,4.102771329509039,-0.32574615478515057,-7.655708068325566,7.004215758755265,-3.9907271115553726,3.3392348019850715,-5.191553751212638,37.59712594571461,-26.51771325732689,3.664980956770208,2,1.1500015258789062,-1.9749984741210938,-11.010002136230469,-17.260005950927734,10.069992065429688,0,0.12541033486227882,-1.0911174887252892,152.66000366210938,1.1230479460219822,155.25999450683594,1.3418258827010932,149.24000549316406,0.12541033486227882
806,2024-02-27,152.05999755859375,152.47000122070312,149.22999572753906,150.0,4623700.0,0.01869091717208149,1.25,-2.9854931446262714,56.761853241561354,55.064069026264455,-0.5043027441428194,-3.1512126457079717,-9.111216160017477,-19.861164890653924,19.019735395057133,3.2400054931640625,3.6744071950969897,2.4962471008300895,-4.782059676762714,9.774553878422893,-1.142906287966298,6.135400489626477,-7.697715962321183,64.67392189644934,-1.9194780289565756,3.639153388796399,2,-1.6399917602539062,-3.1349945068359375,-13.799995422363281,-20.014999389648438,6.779998779296875,1,0.10081548123889417,1.867313041834337,149.27000427246094,-1.0911174887252892,152.66000366210938,1.1230479460219822,155.25999450683594,0.10081548123889417
807,2024-02-28,153.42999267578125,154.89999389648438,151.7899932861328,152.02999877929688,4329100.0,0.009009569506665205,-2.308502694630219,0.6796094930520578,55.441413490151824,54.905627769585486,-1.6373187560890585,-4.434310545484806,-10.498403234454685,-21.03123790319745,18.075043807435666,3.1100006103515625,3.8245556319755565,3.666742706298834,-3.813221050577738,11.146706463175406,-0.07323917213946629,7.406724584737134,-8.789556625984915,68.2072203570215,3.6335368504815193,3.7399818784382877,2,-1.5969924926757812,-4.5049896240234375,-14.457489013671875,-21.384994506835938,8.340011596679688,2,0.08459891550511034,1.25,152.05999755859375,1.867313041834337,149.27000427246094,-1.0911174887252892,152.66000366210938,0.08459891550511034
808,2024-02-29,157.47000122070312,160.0,153.22000122070312,153.39999389648438,8002300.0,0.026331282915843968,-2.0609525908984443,2.9071607629427794,56.290856666841194,54.6367066853394,-4.720504104220254,-7.825692177771231,-14.48773629120572,-24.807161649691466,18.52711411811598,6.779998779296875,3.2487507360247037,7.040251159667974,-0.7009638258044504,14.7814661451404,3.169643666931762,10.910858652404187,-12.556973806453499,77.88463077473017,16.889979295284974,3.8706074927362137,2,-4.772003173828125,-7.680000305175781,-18.49749755859375,-25.425003051757812,2.8000030517578125,3,0.0475646499974709,-2.308502694630219,153.42999267578125,1.25,152.05999755859375,1.867313041834337,149.27000427246094,0.0475646499974709
809,2024-03-01,159.72000122070312,160.97999572753906,156.81100463867188,157.22999572753906,5365300.0,0.0142884357817874,-1.5054125802946314,0.6117938605041765,61.1473731936919,55.89710397175529,-7.434034594062382,-9.521907459895289,-16.688884719889472,-26.799187207600625,19.105656694040025,4.1689910888671875,3.064565853169654,8.62875137329101,0.08553633819101947,17.171966408391,4.357143855741015,12.900358890841005,-14.203494903023483,89.85511519650301,27.731303568489295,4.271607517549995,3,-6.532005310058594,-9.046005249023438,-21.03249740600586,-27.675003051757812,2.94000244140625,4,0.022852453472253398,-2.0609525908984443,157.47000122070312,-2.308502694630219,153.42999267578125,1.25,152.05999755859375,0.022852453472253398
810,2024-03-04,158.08999633789062,163.01499938964844,157.92999267578125,159.89999389648438,4403200.0,-0.010205389871993154,-3.774643246031291,-0.7269050464197077,54.30635633628634,56.52031158165321,-5.508550127271803,-7.360398650537519,-15.008941595946709,-24.940580890437047,20.365484509930347,5.0850067138671875,3.2934197928652793,6.421746826171869,-2.384793119531821,15.22828677187556,2.0184768533200383,10.8250167990237,-11.64568065561943,64.27274759966085,3.6665031926247025,4.40326997285184,3,-3.8844985961914062,-5.962493896484375,-19.432491302490234,-26.044998168945312,2.19000244140625,0,0.012777559107177927,-1.5054125802946314,159.72000122070312,-2.0609525908984443,157.47000122070312,-2.308502694630219,153.42999267578125,0.012777559107177927
811,2024-03-05,159.3300018310547,159.97999572753906,156.13999938964844,157.1999969482422,4714300.0,0.007843668302159656,1.239069701229603,-1.176799865115495,58.85166476897404,56.878507671592445,-5.5830075310423695,-7.857312664380061,-15.995300916299641,-26.003448074134837,21.55742991614934,3.839996337890625,2.725715826865695,6.934252166748053,-1.880284434886562,15.748788768382667,2.526983865930731,11.341520467565374,-11.5600314521933,67.17153180487247,5.203483692284067,4.407268300817308,3,-3.5425033569335938,-7.2024993896484375,-18.084999084472656,-26.480003356933594,6.089996337890625,1,6.272834193854493e-05,-3.774643246031291,158.08999633789062,-1.5054125802946314,159.72000122070312,-2.0609525908984443,157.47000122070312,6.272834193854493e-05
812,2024-03-06,163.8699951171875,164.58999633789062,160.07000732421875,160.10000610351562,5167900.0,0.02849427749926714,-1.3603158540569398,1.7699438363229985,65.67313107325836,57.625231068083124,-8.749610095732152,-11.461762633898786,-20.25654560170861,-30.312717160223343,22.98612492440817,5.2599945068359375,3.17077438208446,10.507245635986322,1.1024007205874113,19.912090551385234,5.804823178286881,15.209668093685764,-14.880422417463137,93.6675327185081,27.496170350005755,4.702422457699454,3,-7.2949981689453125,-10.954994201660156,-21.699989318847656,-28.4794921875,-4.5,2,-0.03069505662522176,1.239069701229603,159.3300018310547,-3.774643246031291,158.08999633789062,-1.5054125802946314,159.72000122070312,-0.03069505662522176
813,2024-03-07,163.5399932861328,165.38499450683594,162.24000549316406,165.0,3810300.0,-0.0020138026538579767,1.8206233535187657,-0.3872708139393694,57.16383857749076,57.76235356275469,-7.9584950083470005,-10.405926496077853,-19.60429592596006,-29.68722012616456,23.809656109348673,3.144989013671875,4.076952637106643,9.377744293212885,-0.6448306828897898,19.40031926931556,4.366456805161533,14.389031781264237,-12.99037822259183,80.04324288638014,16.95317976949037,5.011287488051337,3,-6.567497253417969,-10.227493286132812,-20.33873748779297,-26.094989776611328,-7.9399871826171875,3,-0.010822973500892008,-1.3603158540569398,163.8699951171875,1.239069701229603,159.3300018310547,-3.774643246031291,158.08999633789062,-0.010822973500892008
814,2024-03-08,164.91000366210938,168.19000244140625,163.47999572753906,166.0,4103600.0,0.008377219226000321,-1.3848061560331906,0.7465694010430275,66.74771437627544,59.15380019161457,-8.278698059308397,-11.219397213092037,-20.562439829580143,-30.720590928632618,24.439168520311778,4.7100067138671875,4.6333654470753345,10.029254150390614,-0.9176577196882931,20.97616602046952,4.55579821535116,15.502710085430067,-12.580143065372994,72.78010001152323,9.316669251483802,5.473455935039451,3,-6.200004577636719,-10.194999694824219,-21.43499755859375,-25.755001068115234,-8.25,4,-0.028136555009455444,1.8206233535187657,163.5399932861328,-1.3603158540569398,163.8699951171875,1.239069701229603,159.3300018310547,-0.028136555009455444
815,2024-03-11,162.99000549316406,164.25999450683594,161.97500610351562,163.75999450683594,3149600.0,-0.011642702845846009,1.5819238262728668,0.7064143125122491,71.45750551024055,60.786650443690036,-4.7023534246333725,-8.523934370355107,-18.174437710548602,-28.489423795254424,25.724177353305922,2.93499755859375,4.518759372594985,7.33950576782226,-3.615361203131812,18.29437273877633,1.862072282345224,12.816939253299296,-8.43972503817389,56.84650928379947,-9.729640585073149,5.47743348547703,3,-3.0000076293945312,-8.275001525878906,-18.700000762939453,-23.835002899169922,-4.6200103759765625,0,-0.0020246752557384617,-1.3848061560331906,164.91000366210938,1.8206233535187657,163.5399932861328,-1.3603158540569398,163.8699951171875,-0.0020246752557384617
816,2024-03-12,166.6699981689453,167.0,162.72999572753906,163.0,3945900.0,0.022578026576823396,-1.028502357678493,-4.7662993936031075,73.4463286113305,62.78719656826544,-6.807897144532035,-11.79504022343798,-21.34852233831765,-31.841992343668522,25.822818450287265,4.2700042724609375,4.89591863712397,10.37599868774413,-1.586807209681126,22.338804585169385,4.394595739031502,16.357401636456757,-10.21015663585689,81.2807243043341,11.175546432516384,5.981402948712634,3,-5.964996337890625,-11.289993286132812,-22.379993438720703,-27.514995574951172,-6.5699920654296875,1,-0.03833922997449846,1.5819238262728668,162.99000549316406,-1.3848061560331906,164.91000366210938,1.8206233535187657,163.5399932861328,-0.03833922997449846
817,2024-03-13,164.75999450683594,168.0,160.69000244140625,162.4199981689453,7502800.0,-0.011459792902699273,-1.5206941185136855,0.6376015001018639,64.36781715298483,63.68463662228141,-3.4885797844695787,-9.26200866065642,-18.916649677787035,-29.555823336804224,25.76296232778988,7.30999755859375,5.670498762532787,7.768995666503912,-4.472080679095711,20.010072012103535,1.6484574937040861,13.889533839303738,-6.657930446583009,54.26656087239583,-14.394363613145885,6.120538172799812,3,-2.5949935913085938,-9.379989624023438,-20.469989776611328,-25.604991912841797,-9.75,2,0.004005849017444607,-1.028502357678493,166.6699981689453,1.5819238262728668,162.99000549316406,-1.3848061560331906,164.91000366210938,0.004005849017444607
818,2024-03-14,166.44000244140625,166.72000122070312,162.72000122070312,165.74000549316406,5078100.0,0.010196698170565899,5.349234029669997,0.2991444631375771,71.43744943807422,64.82797842721278,-4.204535628628804,-10.019143335900878,-19.990991899634082,-30.810950179101326,27.058656886757582,4.0,6.188604020102048,8.537003326416027,-3.6641685563530473,20.7381752091851,2.43641738503149,14.637589267800564,-6.92562700779186,76.66666666666667,7.578208527546721,6.100585941384541,3,-4.275001525878906,-11.05999755859375,-21.952999114990234,-27.28499984741211,-9.830001831054688,3,-0.042477813148961485,-1.5206941185136855,164.75999450683594,-1.028502357678493,166.6699981689453,1.5819238262728668,162.99000549316406,-0.042477813148961485
819,2024-03-15,160.63999938964844,166.5229949951172,160.16000366210938,166.38999938964844,7152400.0,-0.03484741027806493,1.1153592516689326,-8.214321525885559,66.4543981062329,66.17776084609574,1.944140280633178,-4.202253971936557,-13.606060044735727,-24.559913561948008,27.050400222362452,6.3629913330078125,6.647144597862024,2.5895004272460938,-9.672005503764154,14.851006358256342,-3.541252538259016,8.720253392751204,7.5500030517578125,6.122397343723847,-64.18388763654993,6.130752965505118,3,1.5250015258789062,-5.2599945068359375,-15.934993743896484,-21.40749740600586,0.30999755859375,4,-0.03137446031674718,5.349234029669997,166.44000244140625,-1.5206941185136855,164.75999450683594,-1.028502357678493,166.6699981689453,-0.03137446031674718
820,2024-03-18,161.86000061035156,162.8699951171875,160.60000610351562,161.94500732421875,4296900.0,0.007594629141798537,1.346263336776778,0.01478377632472826,64.85748219076802,66.84507389296172,1.4697084385356618,-4.93909016378916,-14.224567451428356,-25.37947989221726,27.04169735756374,2.269989013671875,6.821744063083003,3.342001342773443,-8.741745802037826,15.425748487584713,-2.6998722296321773,9.383874915179064,6.169401855468749,21.683644672461377,-47.29711441768013,6.041873572405631,3,2.2700042724609375,-6.4799957275390625,-17.15499496459961,-22.627498626708984,0.9799957275390625,0,-0.03212651012377188,1.1153592516689326,160.63999938964844,5.349234029669997,166.44000244140625,-1.5206941185136855,164.75999450683594,-0.03212651012377188
821,2024-03-19,161.7899932861328,164.10000610351562,161.05499267578125,161.49000549316406,3420700.0,-0.0004325177558059945,-4.20509142126816,-3.5289894094417518,63.194429392784734,66.56966259513133,2.1516290522257293,-3.9998900433714653,-13.614335829571814,-24.931246297428913,28.232423399445572,3.045013427734375,6.526451800191182,2.58999404907226,-8.531236660451839,13.711224758596359,-2.9706213056897752,8.150609403834295,6.082021203613294,20.790693691344135,-46.29318897652038,5.560615354762043,3,2.385009765625,-6.4099884033203125,-17.602489471435547,-22.557491302490234,1.220001220703125,1,-0.021138502446791607,1.346263336776778,161.86000061035156,1.1153592516689326,160.63999938964844,5.349234029669997,166.44000244140625,-0.021138502446791607
822,2024-03-20,164.7100067138672,165.75,162.26499938964844,162.38999938964844,4766300.0,0.01804817077017984,-1.7120550027311374,7.733672431332655,61.845541928406625,67.0898518563442,-0.7115220739171093,-6.009622030710403,-16.081231567044284,-27.396169165035616,29.6510439695189,3.9600067138671875,6.938356278646836,4.736507415771484,-5.591595069311381,15.06460990085435,-0.4275438267699485,9.900558658312917,3.007767559326197,69.35982843160059,3.49171356671539,5.164051242541428,3,-0.535003662109375,-9.330001831054688,-17.952503204345703,-23.495006561279297,-0.480010986328125,2,-0.02798858856438524,-4.20509142126816,161.7899932861328,1.346263336776778,161.86000061035156,1.1153592516689326,160.63999938964844,-0.02798858856438524
823,2024-03-21,168.17999267578125,170.10000610351562,165.0,165.80999755859375,5986500.0,0.021067244371752558,-1.5564002937037265,1.0215463944647603,63.31023230980787,66.70790940451447,-3.8600307873458064,-8.91934458142515,-19.03070503846459,-30.337886157346247,30.498180785820004,5.3899993896484375,7.1315644235131685,7.560493469238281,-3.135931590051655,18.256918528528217,2.212280939593313,12.90870599888325,-8.019989013671875,80.68397428418797,17.112686335961953,5.348212529644963,3,-3.04998779296875,-11.844985961914062,-21.422489166259766,-26.96499252319336,-5.92999267578125,3,-0.07830894721427739,-1.7120550027311374,164.7100067138672,-4.20509142126816,161.7899932861328,1.346263336776778,161.86000061035156,-0.07830894721427739
824,2024-03-22,167.86000061035156,168.8000030517578,166.63999938964844,167.0,2834300.0,-0.0019026761765090772,-1.7341786821443403,0.36287020345094,66.03216112311037,66.10509336150001,-3.439249102948594,-7.802244984305389,-18.190601562433045,-29.46408802644561,31.39109792831929,2.160003662109375,6.552360949394853,6.48050155639649,-3.9923552285264066,16.953358341319387,1.2440731639350417,11.716929948857938,-7.5011968994140545,76.42099480879935,12.403963311409,5.236428392461443,3,-2.7299957275390625,-10.11199951171875,-21.102497100830078,-26.645000457763672,-9.289993286132812,4,-0.06702013558378506,-1.5564002937037265,168.17999267578125,-1.7120550027311374,164.7100067138672,-4.20509142126816,161.7899932861328,-0.06702013558378506
825,2024-03-25,167.99000549316406,169.0800018310547,166.27999877929688,167.86000061035156,3216100.0,0.0007744839886798527,1.4242476286099295,0.15116836110076118,64.74795466853209,65.13860736785574,-3.1127564961752796,-6.806878244977611,-17.77826711912735,-29.07957457827041,32.73304098346749,2.8000030517578125,6.611136174451758,5.674506378173817,-3.5080912718755997,14.857104028223233,1.0832075531490943,10.26580520319854,-7.436377734374986,76.67222246589763,12.514957925748448,4.591298825024709,3,-2.8600006103515625,-10.24200439453125,-20.4375,-26.15500259399414,-11.830001831054688,0,-0.04190730587962477,-1.7341786821443403,167.86000061035156,-1.5564002937037265,168.17999267578125,-1.7120550027311374,164.7100067138672,-0.04190730587962477
826,2024-03-26,167.38999938964844,170.0,167.32000732421875,169.69000244140625,2747700.0,-0.0035716773849384653,-1.1967268474800978,-17.691666666666666,56.923682730395754,64.3114813209014,-2.68190904818033,-5.2696796465523335,-16.55724243175439,-27.984711700905564,33.88933003805932,2.67999267578125,6.149503353393442,4.308000183105463,-3.7620257892006066,12.378026155411533,0.27298719695244245,8.343013169258484,-6.645444063964817,65.41155849846633,4.781130623103451,4.0350129861530295,3,-2.2599945068359375,-9.641998291015625,-19.837493896484375,-22.844993591308594,-9.05999755859375,1,-0.02718204832038007,1.4242476286099295,167.99000549316406,-1.7341786821443403,167.86000061035156,-1.5564002937037265,168.17999267578125,-0.02718204832038007
827,2024-03-27,166.41000366210938,169.11000061035156,165.5,169.11000061035156,3921900.0,-0.005854565572091519,1.6740775486445094,1.173910159022908,55.504426332655356,62.5411454202993,-1.6128545301931752,-3.4439685999350615,-14.886467463109938,-26.529375183524337,34.62396412131974,3.6100006103515625,5.6489345838525935,2.6790039062499886,-4.108532899833364,9.466540712333341,-0.7147644967917017,6.072772309291679,-5.478339320869111,27.647097542440324,-29.266670352145237,3.393768403041683,3,-1.279998779296875,-8.662002563476562,-18.857498168945312,-21.86499786376953,-6.6999969482421875,2,-0.0204315190219998,-1.1967268474800978,167.38999938964844,1.4242476286099295,167.99000549316406,-1.7341786821443403,167.86000061035156,-0.0204315190219998
828,2024-03-28,164.9600067138672,167.3800048828125,164.58999633789062,166.57000732421875,3416000.0,-0.008713400134203297,-1.3744537727824635,0.596297196335626,50.095608096083076,60.723502085838206,-0.441277761476897,-1.4799458074281802,-12.747008201134264,-24.5442537534567,34.72798667185882,2.790008544921875,4.650082638924488,0.854506683349598,-5.272928803693787,6.981942170392983,-2.2092110601720947,3.9182244268712907,-3.84497553738143,6.839373854181356,-46.081794621450264,3.0637177435216896,3,0.3899993896484375,-5.6300048828125,-17.407501220703125,-20.415000915527344,-2.9600067138671875,3,-0.0044253816477733965,1.6740775486445094,166.41000366210938,-1.1967268474800978,167.38999938964844,1.4242476286099295,167.99000549316406,-0.0044253816477733965
829,2024-04-01,163.3699951171875,166.72000122070312,162.75,166.42999267578125,2496300.0,-0.009638770198631574,1.1813105737952312,1.900618881085743,50.73584293507456,59.154431057427814,1.762001497429452,0.4190179998334713,-10.538205183803058,-22.536936257521177,34.55795845185688,3.970001220703125,4.210542335087979,-0.9180046081542912,-6.703343732488179,4.8673345161795964,-3.810674170321249,1.9746649540126668,-2.075264442161142,8.551656788793103,-42.0606348240089,2.8926695621669443,4,2.2075042724609375,-4.0399932861328125,-15.817489624023438,-18.824989318847656,-3.55999755859375,0,-0.006855574160874012,-1.3744537727824635,164.9600067138672,1.6740775486445094,166.41000366210938,-1.1967268474800978,167.38999938964844,-0.006855574160874012
830,2024-04-02,160.11000061035156,160.97999572753906,158.67999267578125,160.9499969482422,4000900.0,-0.019954671018368453,4.111152555016785,0.2745088261693428,37.086631391263815,56.25356461281438,5.305592784978558,4.045521499677477,-6.777710110983236,-18.80298281426053,33.81243338789125,4.69000244140625,3.2609466853425033,-4.278999328613281,-9.665524748542282,1.1075260913157194,-6.972262038577782,-1.585736618648781,9.990005493164062,12.632570753826828,-32.69171925579896,2.693262709964497,4,4.279998779296875,-0.779998779296875,-11.5262451171875,-15.564994812011719,-2.2100067138671875,1,-0.009618345389183935,1.1813105737952312,163.3699951171875,-1.3744537727824635,164.9600067138672,1.6740775486445094,166.41000366210938,-0.009618345389183935
831,2024-04-03,159.33999633789062,161.3300018310547,158.5800018310547,158.75,2288100.0,-0.004809220345547538,-4.914025070551946,-0.7023796548592189,38.82936401860488,53.6962115117253,6.36037918221291,5.0765924622409955,-5.5728884869232616,-17.60514987917827,33.43876025442294,2.75,2.844965523574359,-5.049503326416016,-10.434054072200013,0.33504741936798155,-7.741778699308014,-2.357227953524017,10.53160949707032,7.217422554028871,-35.44830105305623,2.6922753728919995,4,5.000007629394531,0.32500457763671875,-10.482490539550781,-14.794990539550781,-12.289993286132812,2,-0.019957278454041605,4.111152555016785,160.11000061035156,1.1813105737952312,163.3699951171875,-1.3744537727824635,164.9600067138672,-0.019957278454041605
832,2024-04-04,158.83999633789062,163.64999389648438,158.52000427246094,161.22000122070312,3539700.0,-0.0031379440911980527,-2.3973564809668653,-4.033931619510681,33.53552756496882,50.38791098452097,6.638234039481006,5.460393271584962,-4.644265459739927,-16.621277671689086,32.698240808625314,5.1299896240234375,2.4162071424684655,-5.2980033874511605,-11.22706907750404,0.6310623026017197,-8.2625362324776,-2.3334705424247204,10.57994533691408,3.611648345213718,-33.31756642616951,2.9645328450264397,4,5.420005798339844,2.1050033569335938,-9.167491912841797,-14.294990539550781,-12.519989013671875,3,-0.003210743632548696,-4.914025070551946,159.33999633789062,4.111152555016785,160.11000061035156,1.1813105737952312,163.3699951171875,-0.003210743632548696
833,2024-04-05,161.77000427246094,162.7100067138672,158.89999389648438,159.14999389648438,2225600.0,0.01844628558374861,-1.442307786358101,-1.1008424372980459,52.795654760646414,48.9171880553583,3.0210438048425488,2.520194927389298,-7.066982028531186,-19.011293369010247,31.837024320546615,3.8700103759765625,2.148673536772151,-2.279496002197277,-8.298304985685661,3.739312981291107,-5.288900493941469,0.729908489546915,6.995941158203152,39.63416109193424,-1.142672368867899,3.0094044917441973,4,2.4899978637695312,-0.1100006103515625,-11.391002655029297,-17.224998474121094,-12.639999389648438,4,-0.01273411327308982,-2.3973564809668653,158.83999633789062,-4.914025070551946,159.33999633789062,4.111152555016785,160.11000061035156,-0.01273411327308982
834,2024-04-08,160.27000427246094,161.17999267578125,159.2899932861328,160.36000061035156,2299000.0,-0.009272423566693,1.184995060683037,-0.03434961125185638,46.120071431018275,46.847423251190094,3.7226568108586378,3.8522618659849854,-5.096320373155322,-17.01653512984484,30.650136361912438,2.480010986328125,1.683399486866989,-3.5474960327148324,-9.780539333292865,2.6855472678631997,-6.664017683003863,-0.4309743824258021,7.88118468871096,34.11312942632191,-8.703825499791634,3.1165216502890205,4,3.9899978637695312,2.8499984741210938,-9.026004791259766,-14.860000610351562,-13.57000732421875,0,0.01079425769901432,-1.442307786358101,161.77000427246094,-2.3973564809668653,158.83999633789062,-4.914025070551946,159.33999633789062,0.01079425769901432
835,2024-04-09,162.66000366210938,163.2050018310547,159.91000366210938,161.5500030517578,2291000.0,0.014912331228152942,1.9954570360454713,-12.333841980332316,51.90707998049338,46.2900229456454,0.5555039744132841,1.5138898668272418,-7.220288692320082,-18.908822815831485,29.878422696194285,3.2949981689453125,0.8957746181605444,-1.1409965515136662,-7.385000706946755,5.103007603919423,-4.262998629230225,1.9810055262028925,4.913314217739867,80.70190571655478,33.64888261190226,3.1220020777165476,4,1.154998779296875,0.45999908447265625,-10.729007720947266,-16.76000213623047,-16.860000610351562,1,-0.017521247014329888,1.184995060683037,160.27000427246094,-1.442307786358101,161.77000427246094,-2.3973564809668653,158.83999633789062,-0.017521247014329888
836,2024-04-10,160.27999877929688,160.9600067138672,158.6300048828125,159.6300048828125,2478600.0,-0.01463177689185624,1.31839851815863,0.5855797649322978,40.053868242745565,44.57329426898875,2.034882002078575,3.5738600795033335,-4.695716475337406,-16.160125584515924,28.658210293042075,4.029998779296875,-0.07404685248189935,-3.2015014648437443,-9.48122220477876,3.0782192750912714,-6.341361834811266,-0.06164109487622227,6.750120284109073,34.30795451503425,-9.513482000501561,3.1398603699675105,4,2.6700057983398438,2.8400039672851562,-7.113498687744141,-13.362495422363281,-13.089996337890625,2,-0.014849044802463074,1.9954570360454713,162.66000366210938,1.184995060683037,160.27000427246094,-1.442307786358101,161.77000427246094,-0.014849044802463074
837,2024-04-11,165.4199981689453,166.22000122070312,158.89999389648438,159.0,3580300.0,0.032068875897148796,-1.211479109090951,9.877013005305413,44.235604707148106,43.922182781329305,-3.643467526672765,-1.5959852430854085,-9.523345177877218,-20.924465973369138,28.160975636372388,7.32000732421875,-0.9293389380480335,1.9054977416992074,-4.40935002657028,8.220345509968695,-1.2519261424355363,5.062921625833951,1.0995140070039326,89.45977025358954,48.22330629534444,3.157423884134738,4,-2.7999954223632812,-1.1099929809570312,-11.46249771118164,-18.50249481201172,-19.759994506835938,3,-0.11105063064035348,1.31839851815863,160.27999877929688,1.9954570360454713,162.66000366210938,1.184995060683037,160.27000427246094,-0.11105063064035348
838,2024-04-12,159.3699951171875,162.71200561523438,158.77999877929688,162.4199981689453,3699900.0,-0.03657358915926767,1.163999680885459,-0.4750784924692388,35.692623382901644,42.25071394219898,1.7100319716593333,4.107802049204025,-3.053971515959603,-14.497118514244391,27.62497002807246,6.6399993896484375,-1.6327368015583943,-3.7910049438476676,-10.207042385495953,2.6250324978006176,-6.9990236646718245,-0.5829862230235108,6.850006103515625,9.749546658946802,-25.919468667094275,3.2080187208241435,4,3.0000076293945312,4.940010070800781,-4.624996185302734,-11.664993286132812,-13.0,4,-0.08188484779316751,-1.211479109090951,165.4199981689453,1.31839851815863,160.27999877929688,1.9954570360454713,162.66000366210938,-0.08188484779316751
839,2024-04-15,155.60000610351562,162.89999389648438,154.41000366210938,161.80999755859375,3723300.0,-0.023655575887416846,1.0238394023053727,2.0360607349225806,31.4019894594836,41.619087060890074,4.76279907548971,7.885121810405337,1.0244677083165925,-10.381767983696506,27.248041396133605,8.489990234375,-2.3860617550544703,-7.308994293212891,-14.49200651539823,-0.12598207102755055,-10.900500404305575,-3.7174881821202064,10.6199951171875,10.07622935993178,-19.563198769845613,3.591506111092672,4,4.714996337890625,6.654998779296875,-0.4575080871582031,-7.497505187988281,-11.5,0,-0.041580983077846745,1.163999680885459,159.3699951171875,-1.211479109090951,165.4199981689453,1.31839851815863,160.27999877929688,-0.041580983077846745
840,2024-04-16,156.66000366210938,158.94000244140625,155.3000030517578,155.8300018310547,2728600.0,0.006812323374129958,-2.851852449884146,-0.13365587329044815,34.11312648798027,41.09506066859845,3.5335443406108027,6.762284878294679,0.2896630031651739,-11.127450169141923,26.850743072556348,3.6399993896484375,-2.8983059886708418,-5.988996887207037,-13.689673111767519,1.711679337353445,-9.839334999487278,-2.138658774926796,8.615197753906244,19.051655081526654,-5.812389507635359,3.850338112280236,4,3.654998779296875,5.595001220703125,0.05249786376953125,-7.154998779296875,-13.949996948242188,1,-0.06357721486684842,1.0238394023053727,155.60000610351562,1.163999680885459,159.3699951171875,-1.211479109090951,165.4199981689453,-0.06357721486684842
841,2024-04-17,158.3699951171875,159.6999969482422,156.41000366210938,158.4499969482422,3905000.0,0.010915303300811141,1.55038058231756,-0.09638753561908264,38.34781370301178,41.629759128381004,1.8679200471317756,5.041414606642263,-1.0114993180990837,-12.464006397967836,26.317696129924673,3.2899932861328125,-3.3211195845213695,-4.108005523681641,-12.03748606198576,3.8214750146224787,-8.0727457928337,-0.14326525452958094,6.035990478515629,33.530840590196135,8.646274774438112,3.964740269152055,4,1.94500732421875,3.885009765625,-1.0174942016601562,-8.864990234375,-17.330001831054688,2,-0.07937104535570894,-2.851852449884146,156.66000366210938,1.0238394023053727,155.60000610351562,1.163999680885459,159.3699951171875,-0.07937104535570894
842,2024-04-18,160.10000610351562,162.94000244140625,159.2100067138672,159.60000610351562,3930400.0,0.010923855778665503,-4.828123882411845,-6.249856952126645,43.01322793454079,40.542822814369266,0.37485784535789435,3.1076569435752504,-2.296089640422963,-13.842178008217815,25.743348859117976,4.57000732421875,-3.044528164845076,-2.147494506835926,-10.071801473223275,5.776812459551422,-6.1096479900296,1.814658976357748,3.506300937500015,66.70578259889592,37.90532169763947,3.96215348319367,4,0.214996337890625,2.154998779296875,-2.0575027465820312,-10.595001220703125,-15.6300048828125,3,-0.08063712161111458,1.55038058231756,158.3699951171875,-2.851852449884146,156.66000366210938,1.0238394023053727,155.60000610351562,-0.08063712161111458
843,2024-04-19,155.00999450683594,160.3350067138672,154.55999755859375,159.5399932861328,3892800.0,-0.031792700828434994,-1.1270780644073513,-9.05999755859375,39.080462977320295,39.76064409729172,4.922805785998889,7.547373786666839,3.092021190533501,-8.415655301338973,24.204237461934714,5.7750091552734375,-2.8985159607900357,-6.579006195068359,-14.615621536142214,1.4576091460054954,-10.597313865605287,-2.560698524531432,7.9300079345703125,7.033891331647054,-23.322946360632187,4.018307670536927,4,5.3050079345703125,7.2450103759765625,3.7625083923339844,-5.5049896240234375,-8.0,4,-0.06031863219190181,-4.828123882411845,160.10000610351562,1.55038058231756,158.3699951171875,-2.851852449884146,156.66000366210938,-0.06031863219190181
844,2024-04-22,156.61000061035156,157.25,153.76499938964844,156.19000244140625,3030000.0,0.010321954455943638,3.1000080781969466,-0.09271485256570039,45.22119395149026,39.01776787184693,3.072093846739392,5.3348524574114435,1.718461623193292,-9.676489391624301,22.518788952329988,3.4850006103515625,-2.5350466560855978,-4.416500091552734,-12.175040529801919,3.34204034669645,-8.29577031067734,-0.5372298724281279,6.3300018310546875,31.008177377750947,-1.524952319327511,3.879270219124598,4,3.3824996948242188,5.322502136230469,2.1625022888183594,-7.1049957275390625,-10.0,0,-0.0653853869692611,-1.1270780644073513,155.00999450683594,-4.828123882411845,160.10000610351562,1.55038058231756,158.3699951171875,-0.0653853869692611
845,2024-04-23,160.9499969482422,161.13999938964844,156.6999969482422,157.24000549316406,3455400.0,0.027712127712001156,1.1711522821050433,8.833351498637603,52.00298569455934,40.34544758871512,-1.7164822771538013,0.4641933116827204,-2.245047783019629,-13.625640774893185,21.092440995064447,4.529998779296875,-2.8308071109601656,0.275496673583973,-6.757708466210488,7.308701813378434,-3.2411058963132575,3.7920992434812035,1.0725051879882699,78.31057404626364,40.81644098217431,3.516602569897225,4,-0.9574966430664062,0.9825057983398438,-2.1774940490722656,-11.444992065429688,-15.42999267578125,1,-0.10469084289666142,3.1000080781969466,156.61000061035156,-1.1270780644073513,155.00999450683594,-4.828123882411845,160.10000610351562,-0.10469084289666142
846,2024-04-24,162.83999633789062,166.7449951171875,161.08999633789062,164.47500610351562,3854500.0,0.011742773690491148,-1.202526981410165,-0.4407044559056996,54.81000283304,41.52038071381422,-3.581824579653812,-1.8805767579415829,-3.9288722974451957,-15.092592592460107,19.775602036144416,5.7949981689453125,-2.809495206665048,2.392996215820318,-3.9898706125345313,8.775863044175168,-0.7984371983571066,5.584429629997743,-9.074996948242188,69.91525373916868,26.97297755358214,3.191433414177427,4,-2.5849990844726562,-0.9074935913085938,-3.084991455078125,-13.334991455078125,-17.910003662109375,2,-0.12361821466916523,1.1711522821050433,160.9499969482422,3.1000080781969466,156.61000061035156,-1.1270780644073513,155.00999450683594,-0.12361821466916523
847,2024-04-25,163.00999450683594,163.72999572753906,159.5,161.50999450683594,2401800.0,0.0010439583196291125,1.8775457244285745,-0.9174257130058235,51.59710200982034,43.28754500569407,-4.614943400620177,-2.4436421877799717,-3.7904004511553637,-14.832024282862989,18.771547361531095,4.2299957275390625,-3.125969064568608,2.7329948425293082,-3.1420769087092992,8.608066593767916,-0.20454103308998128,5.670530718148598,-8.98539520263671,71.22494730543568,26.71317475506033,2.937535875619301,4,-2.7549972534179688,-1.0774917602539062,-3.2324905395507812,-13.364990234375,-16.759994506835938,3,-0.1347770195758261,-1.202526981410165,162.83999633789062,1.1711522821050433,160.9499969482422,3.1000080781969466,156.61000061035156,-0.1347770195758261
848,2024-04-26,164.22999572753906,165.16000366210938,162.77000427246094,163.67999267578125,2821100.0,0.0074842111638251385,-1.0168942627753206,0.366668701171875,55.13750723545169,45.92482475857941,-5.669235559392774,-3.922233087769854,-4.596931464584145,-15.748588559115035,18.040292617847975,2.3899993896484375,-2.912383389908399,3.989496612548834,-1.771026032565345,9.750019257663013,1.1092352899917444,6.869757935105923,-9.95098850708007,80.62403530447642,33.35948010966009,2.8802613225570854,4,-3.9749984741210938,-2.2974929809570312,-4.452491760253906,-14.584991455078125,-17.149993896484375,4,-0.12031903440841696,1.8775457244285745,163.00999450683594,-1.202526981410165,162.83999633789062,1.1711522821050433,160.9499969482422,-0.12031903440841696
849,2024-04-29,162.25,165.5,161.27999877929688,164.75,2312600.0,-0.012056236857144631,1.1100006103515625,-4.545429324455542,49.46236085810969,47.63029524414935,-2.9577795813897865,-2.1401746369590455,-2.52388644144753,-13.452512160636871,17.645955912133402,4.220001220703125,-3.252312681568185,2.0655006408691463,-3.587702076251901,7.718703357990194,-0.7611007176913631,4.892101999429656,-7.721673021606449,55.25140929259664,11.711804943569568,2.8266013585605183,4,-1.9950027465820312,-0.36750030517578125,-1.5174942016601562,-11.649993896484375,-16.470001220703125,0,-0.09392915558190484,-1.0168942627753206,164.22999572753906,1.8775457244285745,163.00999450683594,-1.202526981410165,162.83999633789062,-0.09392915558190484
850,2024-04-30,158.57000732421875,162.08999633789062,158.52000427246094,160.55999755859375,3017900.0,-0.022681002624229563,-2.4162663356939476,0.79599609375,47.83161073711226,48.684050470160514,1.1417015517891684,1.4951892289923876,1.3753048555133205,-9.474788705817957,18.013893076102438,3.7299957275390625,-2.8924679505453526,-1.537492370605463,-7.2367311944866515,4.161746453275725,-4.3871117825460715,1.3121270413351453,-3.797346983049323,0.6079405157012651,-42.27770450109711,2.8496194119405964,4,1.6849899291992188,3.3124923706054688,2.8689956665039062,-7.970001220703125,-11.57000732421875,1,-0.07542414177615109,1.1100006103515625,162.25,-1.0168942627753206,164.22999572753906,1.8775457244285745,163.00999450683594,-0.07542414177615109
851,2024-05-01,156.16000366210938,160.9499969482422,156.0,157.5800018310547,2752100.0,-0.015198357512728022,-4.6896337025247075,0.713570420807263,37.384202620104766,48.05860321300096,3.5819286208810297,3.85224738420618,4.121579442082208,-6.8035929884957795,18.15069823369689,4.9499969482421875,-2.0359576122890246,-3.788496398925787,-9.749321684770848,2.1723288869192743,-6.768909041848332,-0.8080837560032421,-1.1478966254195768,1.6842490748355265,-33.8514592512219,2.9804126429225346,5,4.094993591308594,5.722496032714844,5.278999328613281,-5.55999755859375,-9.5,2,-0.06813524039529795,-2.4162663356939476,158.57000732421875,1.1100006103515625,162.25,-1.0168942627753206,164.22999572753906,-0.06813524039529795
852,2024-05-02,158.3300018310547,158.39999389648438,153.1999969482422,157.2100067138672,4778400.0,0.013895992046981664,7.254099353307336,-0.7887299728135309,48.41561008902822,49.0958417809685,1.2677711307707114,1.7308228766486877,2.284861236068366,-8.769460159626988,17.731031756421444,5.1999969482421875,-1.2598173954696392,-1.5929985046386719,-7.578104267519535,4.392107258242191,-4.585551386079118,1.399554376801774,8.414993286132812,41.7073464228073,2.7896586676641633,2.9925528814404347,5,1.6424942016601562,2.8249969482421875,3.1090011596679688,-7.7299957275390625,-10.259994506835938,3,-0.08463341754755904,-4.6896337025247075,156.16000366210938,-2.4162663356939476,158.57000732421875,1.1100006103515625,162.25,-0.08463341754755904
853,2024-05-03,159.7100067138672,165.5,159.14999389648438,161.80999755859375,4529900.0,0.00871600370651815,-2.9440829846417755,-1.875,56.7532033169179,50.37717615490491,0.6979745009436158,0.19876600722844273,1.0669716735168322,-9.948649351800611,17.658161262741153,7.1699981689453125,-0.7056936355030246,-0.10999374389649574,-6.031832815628093,5.811845327835101,-3.0709132797622942,2.8509257919693027,6.764088439941418,52.926895531905124,9.932956803247016,2.9609195358658043,5,0.26248931884765625,0.5799942016601562,1.7289962768554688,-9.110000610351562,-11.960006713867188,4,-0.08427779192309359,7.254099353307336,158.3300018310547,-4.6896337025247075,156.16000366210938,-2.4162663356939476,158.57000732421875,-0.08427779192309359
854,2024-05-06,162.0,162.41000366210938,160.1699981689453,161.0,2912200.0,0.014338445869803929,1.4615345920386331,-0.47619255222524975,58.43334763141788,51.09166081455586,-0.8348342373369064,-2.060624263405913,-0.9471356038667125,-12.058078944568479,17.581352757034097,2.6999969482421875,-0.39971627961026,2.0934997558593693,-3.906045766745848,8.093045278464587,-0.9062730054432393,5.093272517161978,4.2086131896972745,71.54472250720451,24.467948266464646,2.9997727613026024,5,-2.0275039672851562,-2.0275039672851562,0.34000396728515625,-11.399993896484375,-12.67999267578125,0,-0.09209875412929203,-2.9440829846417755,159.7100067138672,7.254099353307336,158.3300018310547,-4.6896337025247075,156.16000366210938,-0.09209875412929203
855,2024-05-07,159.80999755859375,162.8800048828125,159.75,161.80999755859375,2916200.0,-0.013518533588927517,-1.9528415961305925,-2.0,52.240201905876006,50.8061273782043,1.3147091564742084,-0.10022322376957504,1.6082795312871667,-9.660731968148696,17.144593092786796,3.1300048828125,0.4942283184947769,0.04599761962890625,-5.811889564162925,5.903884803420738,-2.8829459722670094,2.974941211524822,6.138443306274411,53.7398290271718,4.74512301908684,2.928943591895916,5,-0.45999908447265625,0.16249847412109375,2.6437530517578125,-9.209991455078125,-13.709991455078125,1,-0.08779174640906195,1.4615345920386331,162.0,-2.9440829846417755,159.7100067138672,7.254099353307336,158.3300018310547,-0.08779174640906195
856,2024-05-08,157.89999389648438,158.6199951171875,155.83999633789062,157.10000610351562,8236500.0,-0.011951715732985257,1.4821525885558584,-0.399993896484375,46.596516540108134,50.2505067704585,2.7382361789055665,1.7100071980452185,3.7790919124523157,-7.615615118974404,16.766968458008886,3.970001220703125,0.9774242744971389,-1.7450057983398324,-7.655220742987922,4.165209146308257,-4.700113270663877,1.2101016739842123,7.793478090051281,38.211347822149555,-8.190122514930614,2.955107472324046,5,1.4500045776367188,2.0725021362304688,3.9600067138671875,-5.23748779296875,-11.92999267578125,2,-0.0690309963129585,-1.9528415961305925,159.80999755859375,1.4615345920386331,162.0,-2.9440829846417755,159.7100067138672,-0.0690309963129585
857,2024-05-09,147.0500030517578,150.0050048828125,145.57000732421875,146.60000610351562,14802600.0,-0.06871432086209939,-2.5338703304051795,0.5625047684443427,39.54832686196962,48.51837561784937,12.389062668338909,11.713771427166364,14.725025150975426,3.26385878213668,15.738241685955945,12.329986572265625,0.5527874094857737,-11.676496887207037,-19.2760957730097,-4.076898001404373,-15.476296330108369,-7.876697444305705,18.393599434011975,7.425972260077848,-42.13948676290044,3.7997994429013375,5,8.485000610351562,9.107498168945312,14.952499389648438,6.160003662109375,2.4499969482421875,3,-0.002652154923867389,1.4821525885558584,157.89999389648438,-1.9528415961305925,159.80999755859375,1.4615345920386331,162.0,-0.002652154923867389
858,2024-05-10,146.32000732421875,148.1199951171875,144.6300048828125,147.75,5524800.0,-0.0049642687003693675,2.2166061935701626,-3.177783052456682,36.17307193123248,47.04178795930747,11.523136686310096,12.032899503669455,15.414217305790174,4.029930127319204,14.731908350771356,3.489990234375,-0.24718989739542963,-11.753993225097645,-21.149657445809225,-2.3583290043860643,-16.451825335453435,-7.056161114741855,18.328651355088994,9.260287350171232,-40.89061044164158,4.697832110355788,5,8.7449951171875,9.36749267578125,16.282493591308594,8.519996643066406,0.9699859619140625,4,0.011960086880820953,-2.5338703304051795,147.0500030517578,1.4821525885558584,157.89999389648438,-1.9528415961305925,159.80999755859375,0.011960086880820953
859,2024-05-13,149.1300048828125,149.24000549316406,145.6999969482422,147.0500030517578,5647500.0,0.01920446567752898,2.0782642155334266,-1.454554184984421,33.43609928996122,45.442286687401804,7.438599585139656,9.184212096290679,12.52269198785919,1.2583440954899174,14.758324845962123,3.540008544921875,-0.9035268778158354,-8.620495605468761,-18.788601244692842,1.5476100337553191,-13.704548425080816,-3.536442785856707,14.317534568705526,24.65753424657534,-21.0253922778446,5.084052819612042,5,5.93499755859375,6.5574951171875,13.829998016357422,5.709999084472656,-1.25,0,-0.009253703732504559,2.2166061935701626,146.32000732421875,-2.5338703304051795,147.0500030517578,1.4821525885558584,157.89999389648438,-0.009253703732504559
860,2024-05-14,146.6999969482422,149.39999389648438,146.30999755859375,149.39999389648438,4167400.0,-0.016294560819466453,1.2888887633020056,-1.2980743131716979,27.719484200490967,44.36842908522249,8.948843096848833,11.415037296133505,14.893802301601625,3.722443699910059,14.775397960269524,3.089996337890625,-1.975187611787618,-10.552503204345697,-21.857542852340657,0.7525364436492623,-16.205023028343163,-4.899983380348232,15.618490429153496,14.796236671727483,-26.672187476175488,5.652519823997473,5,8.365005493164062,8.987503051757812,16.990005493164062,8.140007019042969,2.8700103759765625,1,0.01785964846952881,2.0782642155334266,149.1300048828125,2.2166061935701626,146.32000732421875,-2.5338703304051795,147.0500030517578,0.01785964846952881
861,2024-05-15,145.8000030517578,147.69000244140625,144.75,147.57000732421875,5996000.0,-0.006134927847353033,1.9253835584200658,0.6555578789128949,26.71177268811681,41.95689159623233,9.191288641486096,11.937053319140375,15.683251028944937,4.744890041072523,14.727861799839953,2.94000244140625,-2.7566929172456014,-10.823997497558594,-23.21312079754162,1.5651258024244328,-17.018559147550093,-4.629435847567095,15.45717537596289,21.767407794331394,-15.278674594741272,6.194561649991512,5,9.264999389648438,9.887496948242188,17.667499542236328,9.433998107910156,2.589996337890625,2,0.0020576340567792784,1.2888887633020056,146.6999969482422,2.0782642155334266,149.1300048828125,2.2166061935701626,146.32000732421875,0.0020576340567792784
862,2024-05-16,147.19000244140625,147.7899932861328,145.85000610351562,146.33999633789062,3827800.0,0.009533603295982074,-1.120220128408238,-0.4802282778299813,27.04741038231262,38.65624793683175,6.7664665585822945,10.045306316763913,14.050219237240725,3.470382719870173,14.079054512058544,1.989990234375,-3.228823834561666,-8.788497924804688,-21.747246911166684,4.170251061557309,-15.267872417985672,-2.3091234316237035,13.069545573619962,53.66883553098789,21.2206941519364,6.479374493180993,5,6.56500244140625,8.49749755859375,15.845001220703125,8.480003356933594,3.720001220703125,3,-0.00828861471884812,1.9253835584200658,145.8000030517578,1.2888887633020056,146.6999969482422,2.0782642155334266,149.1300048828125,-0.00828861471884812
863,2024-05-17,145.66000366210938,147.4949951171875,145.30499267578125,146.80999755859375,3279000.0,-0.010394719436912392,-1.3548212439908776,-1.3529242810469249,27.37932360299,35.20580082256198,6.810030051187908,11.424659796428386,15.325034666327184,5.128746712291047,14.582646326808357,2.19000244140625,-3.1362271076227444,-9.850997161865223,-23.606959213418207,3.9049648896877613,-16.72897818764173,-2.9730161360887166,13.661771764984024,19.569996915423538,-9.580855638408153,6.877981025776494,5,8.095001220703125,10.027496337890625,17.80500030517578,10.010002136230469,4.339996337890625,4,0.026362736793542396,-1.120220128408238,147.19000244140625,1.9253835584200658,145.8000030517578,1.2888887633020056,146.6999969482422,0.026362736793542396
864,2024-05-20,146.3699951171875,146.47999572753906,145.2100067138672,146.17999267578125,3747400.0,0.004874306173471732,5.195013025679196,-0.16522039115781653,31.899081846015648,32.945676371466384,4.07867984884831,10.443628626452806,14.318682409487138,4.58576392358782,15.299873852963792,1.269989013671875,-3.7503164010256853,-8.629005432128906,-22.96286770228403,5.704856838026217,-15.795936567206468,-1.4620742970513447,12.070274077249053,34.83865039935421,1.9914998426036306,7.166931135077565,5,5.2550048828125,9.3175048828125,16.970008850097656,9.300010681152344,5.2400054931640625,0,0.006285428705580909,-1.3548212439908776,145.66000366210938,-1.120220128408238,147.19000244140625,1.9253835584200658,145.8000030517578,0.006285428705580909
865,2024-05-21,144.10000610351562,145.7100067138672,144.08999633789062,145.7100067138672,4485000.0,-0.015508567940133222,1.0124344867457091,-8.473578541599743,32.03216715937994,31.32741532916325,4.342516018735267,12.001875921172939,16.321719582477186,7.04590591671672,15.39944370685774,2.279998779296875,-4.938236880459414,-10.056494903564442,-24.88967781940434,4.776688012275457,-17.473086361484377,-2.6399034456445065,13.511647232223481,0.27053442921771836,-35.00997145557241,7.4165914579199494,5,2.9474945068359375,11.317489624023438,17.18499755859375,11.569999694824219,7.529998779296875,1,0.02623177390139375,5.195013025679196,146.3699951171875,-1.3548212439908776,145.66000366210938,-1.120220128408238,147.19000244140625,0.02623177390139375
866,2024-05-22,142.7100067138672,144.2100067138672,142.36000061035156,143.94000244140625,3190800.0,-0.009646074467546617,1.0903973310114743,0.763972211954925,26.174481023782874,29.841432458253617,3.7450526339474948,12.444498492634864,17.30447593490109,8.612720809588012,14.734060908740098,1.850006103515625,-6.5480804897330245,-10.439994812011719,-25.522009647055654,4.642020023032217,-17.981002229533686,-2.898987394489751,13.819914062044035,6.445793289495868,-26.864210469500165,7.541007417521967,5,3.1699905395507812,11.842491149902344,18.574996948242188,12.959999084472656,8.919998168945312,2,0.04806951361235545,1.0124344867457091,144.10000610351562,5.195013025679196,146.3699951171875,-1.3548212439908776,145.66000366210938,0.04806951361235545
867,2024-05-23,141.0399932861328,143.44000244140625,140.82000732421875,142.5800018310547,3900900.0,-0.011702146655228951,-1.6464858199753392,1.252043816447295,21.771958690963856,28.241308764890437,4.998542492877931,13.05343878269619,18.601018701601788,10.46536551749088,14.492161203308122,2.6199951171875,-7.949985221731168,-11.011508178710926,-26.269071306561273,4.24605494913942,-18.6402897426361,-3.382726614785753,14.072935473222458,3.2956758684381375,-26.39556636387342,7.62878156392517,5,4.07000732421875,12.742507934570312,20.245010375976562,14.630012512207031,13.300003051757812,3,0.05211292153569813,1.0903973310114743,142.7100067138672,1.0124344867457091,144.10000610351562,5.195013025679196,146.3699951171875,0.05211292153569813
868,2024-05-24,144.47000122070312,145.97000122070312,142.3000030517578,142.5,4497100.0,0.02431939944588435,-2.097051249034252,-1.2792144739710283,24.37883198200167,27.234945730672706,1.4287636387955729,8.503117740544411,14.775536978641782,7.2662938260784244,13.797206766087456,4.9300079345703125,-9.039906148411944,-6.593500518798834,-21.0696762943455,7.882675256747831,-13.831588406572166,0.6445873689744985,8.927776966435772,64.48765680055428,38.434497078437786,7.238087887773335,5,0.6399993896484375,9.3125,16.81500244140625,11.865005493164062,8.259994506835938,4,0.044576745255009875,-1.6464858199753392,141.0399932861328,1.0903973310114743,142.7100067138672,1.0124344867457091,144.10000610351562,0.044576745255009875
869,2024-05-28,147.00999450683594,147.8699951171875,145.11000061035156,146.0,5741600.0,0.017581458189735333,1.021977162084365,0.512687249237061,31.481467581900134,27.652943884162614,-1.6132261655205582,5.0202305745289095,12.048411075964395,4.9912763691663145,13.261151308627566,3.399993896484375,-8.963295855836435,-3.291506958007801,-16.864612706106243,10.28159879009064,-10.078059832057022,3.49504591604142,4.878451176752549,87.8013886604275,62.554979420220896,6.78655287404922,5,-2.6649932861328125,6.7725067138671875,14.275009155273438,9.32501220703125,5.4900054931640625,1,0.020338790591717393,-2.097051249034252,144.47000122070312,-1.6464858199753392,141.0399932861328,1.0903973310114743,142.7100067138672,0.020338790591717393
870,2024-05-29,146.61000061035156,147.1300048828125,144.73399353027344,144.8800048828125,2570900.0,-0.0027208619238862086,-1.3699203863713543,1.7128763729207899,32.919814419729235,28.342726298786218,-1.3715767059875645,4.720280587981279,12.213435819612755,5.651820043484861,13.349700816778205,2.3960113525390625,-8.693703690122504,-3.093500518798834,-16.177806905623697,9.99080586802603,-9.63565371221128,3.448652674613612,3.950232470112553,82.12770654592363,56.10382134416268,6.542153193412434,5,-2.2649993896484375,7.1725006103515625,14.352500915527344,9.725006103515625,5.350006103515625,2,0.03410408552748456,1.021977162084365,147.00999450683594,-2.097051249034252,144.47000122070312,-1.6464858199753392,141.0399932861328,0.03410408552748456
871,2024-05-30,145.52000427246094,147.58999633789062,144.41000366210938,145.39999389648438,3576700.0,-0.007434665666413376,-2.028577656675749,0.06937033084311633,46.71532798893032,30.528050477299296,-0.36372457894538,5.2409923250801285,13.053209487658734,6.962587368081699,13.9365143794499,3.17999267578125,-8.571310085459402,-3.6514968872070312,-16.493453955280813,9.19046018086675,-10.072475421243922,2.7694816468298598,3.8714017172537467,66.66673881236636,36.70860814218051,6.420978534036887,5,-1.1750030517578125,8.262496948242188,15.442497253417969,10.81500244140625,6.92999267578125,3,0.04198735865147207,-1.3699203863713543,146.61000061035156,1.021977162084365,147.00999450683594,-2.097051249034252,144.47000122070312,0.04198735865147207
872,2024-05-31,144.92999267578125,146.42999267578125,142.57000732421875,145.77999877929688,3778600.0,-0.004054505080792858,2.5906942413876313,-7.082771773680864,46.99780774316189,32.707882048429504,-0.1430523616498931,5.0337173172216865,13.286848216297813,7.706714966259312,15.08857857106124,3.8599853515625,-8.017785320697442,-3.571508026123041,-15.78439672066213,8.641380668416048,-9.677952373392571,2.534936321146489,3.432845474073929,47.217116166942894,14.03604920942842,6.106444347269539,5,-0.584991455078125,8.230010986328125,16.16375732421875,11.405014038085938,6.910003662109375,4,0.04622930066669961,-2.028577656675749,145.52000427246094,-1.3699203863713543,146.61000061035156,1.021977162084365,147.00999450683594,0.04622930066669961
873,2024-06-03,146.25,146.9600067138672,144.36000061035156,145.74000549316406,3843400.0,0.009107896163161433,1.6942957662963989,-0.5999892291674146,43.351790406548744,33.98040522182207,-1.5316352977294514,2.7970214983466803,11.506593854279686,6.558846018344752,15.194726935364585,2.600006103515625,-7.279138475502805,-1.5785003662109318,-12.617804769481182,9.460804037059319,-7.098152567846057,3.9411518354241935,1.339996337890625,69.4339839926297,33.721714936812646,5.519652201635126,6,-1.904998779296875,6.910003662109375,14.84375,10.085006713867188,-0.25,0,0.05531621427617517,2.5906942413876313,144.92999267578125,-2.028577656675749,145.52000427246094,-1.3699203863713543,146.61000061035156,0.05531621427617517
874,2024-06-04,147.0800018310547,147.9199981689453,145.44000244140625,145.82000732421875,3048500.0,0.005675226195245742,-1.455436120952086,2.4706040750381475,50.94717081022201,36.08207229413786,-2.514788037697201,0.8347367162688215,10.22681626127661,5.903884190558415,15.216050072750104,2.4799957275390625,-6.612975244044748,-0.002498626708984375,-8.797990043899205,8.792992790481236,-4.40024433530408,4.395247081886112,-6.2599945068359375,84.29910700279792,44.04332104586449,4.397745708595108,6,-2.7099990844726562,6.0800018310546875,14.013748168945312,9.2550048828125,-0.3000030517578125,1,0.038414426340396046,1.6942957662963989,146.25,2.5906942413876313,144.92999267578125,-2.028577656675749,145.52000427246094,0.038414426340396046
875,2024-06-05,145.77999877929688,148.6999969482422,145.14100646972656,147.97999572753906,3121500.0,-0.008838747862208174,-1.0465838645566898,-1.74603693611868,49.95111371970524,38.72392037146256,-1.0632264969266032,1.0854038885672708,11.04847291301428,7.378094609064561,15.090158710492096,3.558990478515625,-5.869630970988624,-0.6010017395019531,-7.046374848056615,5.844371369052709,-3.82368829377927,2.6216848147753637,-4.817991638183599,52.36536522832215,9.367296993307463,3.2226865542773253,6,-1.0199966430664062,7.3800048828125,15.288749694824219,10.555007934570312,1.44000244140625,2,0.046096867039194134,-1.455436120952086,147.0800018310547,1.6942957662963989,146.25,2.5906942413876313,144.92999267578125,0.046096867039194134
876,2024-06-06,147.0,148.7899932861328,145.15499877929688,145.50999450683594,3463100.0,0.008368783309911754,-2.304545044701378,-0.6772761636576755,49.53178323955461,41.80834532130598,-1.7999841058033894,-1.0467337599810662,9.37378229594924,6.378047664852176,15.743905648996515,3.6349945068359375,-5.40168583426717,1.163999176025385,-2.362857856000545,4.690856208051315,-0.5994293399875801,2.92742769203835,-5.728473266601554,71.22190794170247,28.351964267888377,1.7634285160129628,6,-1.4550018310546875,6.160003662109375,14.068748474121094,10.748001098632812,4.2599945068359375,3,0.033741542271205294,-1.0465838645566898,145.77999877929688,-1.455436120952086,147.0800018310547,1.6942957662963989,146.25,0.033741542271205294
877,2024-06-07,146.66000366210938,147.02999877929688,145.3800048828125,146.1999969482422,2595600.0,-0.0023129002577593205,1.7499968210775276,0.30872819998156664,52.6178002105872,44.94600845781548,-0.6469913000355518,-0.7773061765682314,9.277356764895302,6.972104513699378,15.616989220130456,1.649993896484375,-4.756096179752944,0.8435028076171989,-2.659323022530458,4.346328637764856,-0.9079101074566438,2.5949157226910415,-4.937368935546857,51.918890618756976,5.849607085104026,1.7514129150738327,6,-0.9800033569335938,6.5,14.408744812011719,11.087997436523438,1.339996337890625,4,0.03947902046608709,-2.304545044701378,147.0,-1.0465838645566898,145.77999877929688,-1.455436120952086,147.0800018310547,0.03947902046608709
878,2024-06-10,148.07000732421875,148.32000732421875,146.0,146.00999450683594,3080300.0,0.009614098096969226,-1.230774309503723,4.478223372143165,54.292956148746846,47.48061829857623,-1.6680439414756165,-2.1602385901060757,7.485062413267201,5.827578559928725,15.22524368896756,2.32000732421875,-3.701190585206234,2.166006469726568,-1.4745008525455319,5.806513791998668,0.34575280859050395,3.9862601308626324,-5.923331084082008,80.26888015388477,31.424930502963704,1.820253661136051,6,-2.3900070190429688,5.089996337890625,12.49374008178711,9.677993774414062,-1.19000244140625,0,0.025460855184649134,1.7499968210775276,146.66000366210938,-2.304545044701378,147.0,-1.0465838645566898,145.77999877929688,0.025460855184649134
879,2024-06-11,147.75,148.7949981689453,146.47999572753906,147.97000122070312,3285800.0,-0.0021611893590175457,1.4759449050199098,-0.10679604459094108,60.2240515634884,50.514422425660584,-1.376814634470037,-2.054240708331804,7.462437197428358,6.38100566024994,14.974528901111128,2.31500244140625,-2.2591792582583423,1.9149993896484432,-1.5142412691978393,5.344240048494726,0.20037906022528773,3.6296197190715986,-5.204724737103504,71.40118930295488,15.735023992056611,1.7146203294231441,6,-2.0674972534179688,4.100006103515625,12.381248474121094,9.998001098632812,0.2400054931640625,1,-0.011844331641285955,-1.230774309503723,148.07000732421875,1.7499968210775276,146.66000366210938,-2.304545044701378,147.0,-0.011844331641285955
880,2024-06-12,149.32000732421875,150.2899932861328,148.62100219726562,149.99000549316406,3579800.0,0.0106261071013114,1.6283867401987289,3.0454293244555415,68.33051657178257,52.916110045977504,-2.8183620862158705,-3.602606827877821,5.666072060382987,5.009772301739275,14.754950264744245,2.5399932861328125,-1.0242482118612202,3.354006195068365,-0.39923423000649905,7.107246620143229,1.477385982530933,5.230626407605797,-6.274754228838361,81.11028238447435,18.42419234876789,1.876620212537431,6,-2.8900070190429688,2.529998779296875,10.652488708496094,10.009994506835938,0.8599853515625,2,-0.01701050375256652,1.4759449050199098,147.75,-1.230774309503723,148.07000732421875,1.7499968210775276,146.66000366210938,-0.01701050375256652
881,2024-06-13,146.10000610351562,149.0,143.72999572753906,148.99000549316406,4450400.0,-0.021564432512459875,2.622010497669224,4.313443713133982,62.92135969769256,54.68539359648091,0.550450248041102,-0.37837734652111976,8.642455101979351,8.378629632116827,14.567556276400456,5.5900115966796875,-0.302558256528755,0.11900482177733807,-3.6338401874300246,3.8718498309847007,-1.7574176828263433,1.9954273263810194,4.1899871826171875,36.12822039654258,-32.662946278587306,1.8764225046036849,6,0.9099884033203125,3.6199951171875,13.561241149902344,13.229995727539062,2.649993896484375,3,0.007665948462684868,1.6283867401987289,149.32000732421875,1.4759449050199098,147.75,-1.230774309503723,148.07000732421875,0.007665948462684868
882,2024-06-14,145.97000122070312,146.0500030517578,144.27999877929688,145.5,2754600.0,-0.0008898348896740904,4.619017632241814,-0.162630214520668,54.606871316527446,55.935958142034096,0.9426212831138514,-0.363073179911396,8.53842721902754,8.65361525961029,14.391110312654689,1.82000732421875,0.37761128119885257,0.05000000000001137,-3.659512209334764,3.759512209334787,-1.8047561046673763,1.904756104667399,4.3199920654296875,34.146437908800785,-33.73546865512834,1.8547561046673897,6,1.0399932861328125,-0.41500091552734375,13.691246032714844,13.360000610351562,-1.7400054931640625,4,0.036240277056204695,2.622010497669224,146.10000610351562,1.6283867401987289,149.32000732421875,1.4759449050199098,147.75,0.036240277056204695
883,2024-06-17,149.5,150.1199951171875,146.77499389648438,147.0,5158800.0,0.024183042746979133,-1.2677880537107153,5.319135121096033,57.20903438654402,56.631720761625424,-2.322074308855946,-3.7846812406399977,4.716131954928613,5.3083194136701195,13.791437582401247,4.149993896484375,0.6460364586124001,3.3879989624023494,-0.6479916975357582,7.423989622340457,1.3700036324332814,5.4059942923714175,0.658793334960933,87.95741493687139,21.661804945970502,2.0179953299690543,6,-2.4900054931640625,-3.9449996948242188,6.34625244140625,8.335006713867188,-9.470001220703125,0,-0.010033444816053505,4.619017632241814,145.97000122070312,2.622010497669224,146.10000610351562,1.6283867401987289,149.32000732421875,-0.010033444816053505
884,2024-06-18,147.2899932861328,150.5489959716797,146.89999389648438,149.89999389648438,3316700.0,-0.014782653604462848,-1.1528039717869891,-1.044000244140625,51.781947010228485,56.83514668279468,-0.08844914982580576,-1.5833982783267686,6.650492074217311,7.677363372737744,13.181405184645408,3.6490020751953125,0.9223306482145972,1.1319923400878906,-2.937213785635663,5.201198465811444,-0.9026107227738862,3.1665954029496675,-3.55999755859375,52.207030812951736,-11.586668327847939,2.0346030628617786,6,-0.1504974365234375,-1.6054916381835938,8.086257934570312,10.07501220703125,-7.1899871826171875,1,-0.002783545536076182,-1.2677880537107153,149.5,4.619017632241814,145.97000122070312,2.622010497669224,146.10000610351562,-0.002783545536076182
885,2024-06-20,147.8800048828125,149.75,147.60000610351562,147.77000427246094,2874200.0,0.004005781951075926,-8.555593231833441,-0.04214581786505621,56.350895116300656,57.5928257802109,-0.390291536814118,-1.9770671758458889,5.708958021855835,7.131521288239128,12.350268754289132,2.4600067138671875,1.2291523369345327,1.533003997802723,-2.4845395851008902,5.550547580706336,-0.4757677936490836,3.5417757892545296,-4.013629150390614,60.85949562532167,-2.4645869122609696,2.0087717914518026,6,-0.740509033203125,-2.1955032348632812,7.496246337890625,9.485000610351562,-7.590011596679716,3,0.000743850464697493,-1.1528039717869891,147.2899932861328,-1.2677880537107153,149.5,4.619017632241814,145.97000122070312,0.000743850464697493
886,2024-06-21,149.57000732421875,150.0,147.25,148.75999450683594,7648400.0,0.011428201146906236,2.293416784686372,7.363712026633375,61.78862292905923,58.61180608226335,-1.8745271185508159,-3.29575989983789,3.7565498788748926,5.446785211075081,11.154519880499619,2.75,1.3283898324041559,2.8800064086914006,-0.9990922815248098,6.759105098907611,0.9404570635832954,4.819555753799506,-5.569979187011711,84.38364833453006,18.23635777635863,1.9395493451081007,6,-2.430511474609375,-3.8855056762695312,5.806243896484375,7.7949981689453125,-10.580001831054688,4,0.004078259822774877,-8.555593231833441,147.8800048828125,-1.1528039717869891,147.2899932861328,-1.2677880537107153,149.5,0.004078259822774877
887,2024-06-24,148.38999938964844,150.0399932861328,146.7100067138672,149.14999389648438,4530900.0,-0.00788933527303004,1.622043601804627,-0.9382499764528586,55.47592999093378,58.74324762028412,-0.4730594788430551,-1.6199293250183473,4.489327184677052,6.677304103608577,9.633978179361467,3.329986572265625,1.5380404348254046,1.3324981689453068,-1.5600134220350697,4.225009759925683,-0.11375762654489563,2.7787539644355093,-4.258991895751933,43.76132786416102,-21.062651032791607,1.446255795490193,6,-1.2505035400390625,-2.7054977416992188,6.9862518310546875,8.975006103515625,-8.830001831054659,0,0.002426043613668716,2.293416784686372,149.57000732421875,-8.555593231833441,147.8800048828125,-1.1528039717869891,147.2899932861328,0.002426043613668716
888,2024-06-25,150.91000366210938,151.27499389648438,148.85000610351562,148.97000122070312,5008300.0,0.01698230529568101,-1.2247669177142537,-2.552653241512237,59.02023455204469,58.60949017456815,-2.8472652137630234,-3.8290441707733294,1.7371935475532894,4.307603225196971,8.766637278286957,2.8849945068359375,1.7493237519778972,3.5305023193359375,0.4248403276091608,6.636164311062714,1.9776713234725491,5.083333315199326,-6.650636398657213,92.0045726357167,28.419500658900205,1.5528309958633952,6,-3.4075088500976562,-4.8625030517578125,3.811248779296875,6.4550018310546875,-15.82000732421875,1,-0.044264845089573956,1.622043601804627,148.38999938964844,2.293416784686372,149.57000732421875,-8.555593231833441,147.8800048828125,-0.044264845089573956
889,2024-06-26,150.0,150.38499450683594,149.3699951171875,149.72999572753906,3797900.0,-0.0060301082766315295,-1.0504924400055486,0.13917728488280637,60.12473513187395,57.69773668124497,-1.7707479227703686,-2.8285738811080137,2.5212441266624523,5.326621667243188,8.311707301102336,1.540008544921875,1.9114878218898923,2.4709983825683537,-0.8407945553028071,5.7827913204395145,0.8151019136327591,4.126894851503948,-5.460007671226549,72.07015385849564,6.773980863790939,1.655896468935583,6,-2.4975051879882812,-3.9524993896484375,4.72125244140625,7.3650054931640625,-21.770004272460938,2,-0.06646667480468749,-1.2247669177142537,150.91000366210938,1.622043601804627,148.38999938964844,2.293416784686372,149.57000732421875,-0.06646667480468749
890,2024-06-27,151.61000061035156,151.8800048828125,149.38999938964844,150.4600067138672,3588600.0,0.010733337402343723,1.9467478059879375,4.259169256852218,60.85724984601098,57.46839114216924,-3.376865703095291,-4.2633657432087375,0.7672297836851385,3.8351466614711853,7.914508602340462,2.4900054931640625,1.9797799861998726,3.830998992919916,0.08490322518252924,7.577094760657303,1.957951109051237,5.7040468767885955,-6.800608218869684,94.77747837353647,28.982064899606755,1.8730478838686868,6,-3.529998779296875,-5.2599945068359375,2.0462493896484375,5.7550048828125,-26.3000030517578,3,-0.07591843849679436,-1.0504924400055486,150.0,-1.2247669177142537,150.91000366210938,1.622043601804627,148.38999938964844,-0.07591843849679436
891,2024-06-28,151.6300048828125,152.92999267578125,150.67999267578125,151.5399932861328,3842500.0,0.00013194559976525966,-1.4861702396708847,0.07827136905235783,61.8842320496336,58.27698677918103,-2.827263284706703,-4.0076271619615795,0.5453484091892449,3.963249534263184,7.7140875885200435,2.25,1.9638002963541794,3.5455032348632756,-0.41531568371777894,7.50632215344433,1.565093775572734,5.525912694153817,-6.39637574185079,79.09982754094983,11.072044717441003,1.9804094592905344,6,-1.8100051879882812,-4.7550048828125,-0.3975067138671875,5.464996337890625,-21.160003662109375,4,-0.07478738528989604,1.9467478059879375,151.61000061035156,-1.0504924400055486,150.0,-1.2247669177142537,150.91000366210938,-0.07478738528989604
892,2024-07-01,151.6300048828125,152.1999969482422,149.13999938964844,152.1999969482422,2905000.0,0.0,9.736983000936956,-6.332429225292422,59.12817029694293,58.49022410255869,-2.167941315330154,-3.668003029270835,0.28353708095289676,4.116852079687504,6.958331775173596,3.05999755859375,1.6477668265872012,3.2105026245117188,-0.7602740211630703,7.181279270186508,1.2251143016743242,5.195890947349113,-5.7806666590652185,68.13744923070018,1.5895891992371673,1.9853883228373994,7,-1.8100051879882812,-4.7550048828125,-1.41375732421875,4.599998474121094,-38.62000274658202,0,-0.08336080579445526,-1.4861702396708847,151.6300048828125,1.9467478059879375,151.61000061035156,-1.0504924400055486,150.0,-0.08336080579445526
893,2024-07-02,154.33999633789062,155.2100067138672,151.2899932861328,151.2899932861328,3526100.0,0.01787239575157007,-1.5704980363709133,-5.350957033864275,65.05249598141903,59.96472954380208,-4.603261127054566,-6.051078462043904,-2.498081955071086,1.5295601841583562,6.587444177427501,3.920013427734375,1.7472399203470559,5.515994262695301,0.8827805975651017,10.1492079278255,3.1993874301302014,7.832601095260401,-7.924205757980616,85.66706217132055,18.91796099966281,2.316606832565094,7,-3.3799896240234375,-5.584991455078125,-4.893745422363281,1.1200103759765625,-39.69999694824219,1,-0.09576259641045715,9.736983000936956,151.6300048828125,-1.4861702396708847,151.6300048828125,1.9467478059879375,151.61000061035156,-0.09576259641045715
894,2024-07-03,152.72999572753906,154.42999267578125,152.3000030517578,153.91000366210938,1725600.0,-0.010431519039477255,-1.0882319941956573,-0.3868874602896666,57.77469772969377,60.12292983417909,-2.3919885286402973,-4.212045167038525,-1.0314749494995965,3.206402330463902,6.455988789888531,2.1299896240234375,2.079097536006458,3.6234939575195426,-1.2450042465877686,8.491992161626854,1.189244855465887,6.057743059573198,-5.434783534233333,59.143196146846186,-5.550161671471436,2.434249102053659,7,-1.769989013671875,-3.8399887084960938,-3.2837448120117188,2.730010986328125,-37.649993896484375,2,-0.11549793677148468,-1.5704980363709133,154.33999633789062,9.736983000936956,151.6300048828125,-1.4861702396708847,151.6300048828125,-0.11549793677148468
895,2024-07-05,152.5,152.8800048828125,151.44000244140625,152.39999389648438,3836100.0,-0.001505897557604552,2.348781093644654,-0.08475036530329873,66.89541383149621,60.69035104556098,-1.6066885629916783,-3.639383667617466,-1.0904143222014966,3.5496038947910904,6.421088743200085,1.44000244140625,2.1078879448913312,3.057498168945301,-1.7717568110896877,7.88675314898029,0.6428706789278067,5.472125658962796,-4.413308354638133,55.35414425194317,-12.417456455662574,2.414627490017495,7,-1.5399932861328125,-3.6099929809570312,-3.436248779296875,2.9600067138671875,-38.879997253417955,4,-0.1591475689997438,-1.0882319941956573,152.72999572753906,-1.5704980363709133,154.33999633789062,9.736983000936956,151.6300048828125,-0.1591475689997438
896,2024-07-08,151.9600067138672,154.1999969482422,150.7550048828125,152.64999389648438,3228300.0,-0.003540939581198721,-1.222582090066499,-6.899450717119317,65.47803328226047,61.801695855708395,-0.7733469359767469,-2.8551305011529564,-0.9125177725294975,4.101736084051026,6.534187048045198,3.4449920654296875,2.4254692587637976,2.2695045471191406,-2.541010792505233,7.080019886743514,-0.13575312269304618,4.674762216931327,-3.1609835616548025,46.45805472041508,-24.510760550984315,2.4052576698121824,7,0.06999969482421875,-3.0699996948242188,-2.8962554931640625,3.5,-35.06000518798828,0,-0.1753751512097127,2.348781093644654,152.5,-1.0882319941956573,152.72999572753906,-1.5704980363709133,154.33999633789062,-0.1753751512097127
897,2024-07-09,152.4499969482422,155.66000366210938,151.96499633789062,152.9199981689453,4328800.0,0.0032244683648745553,-4.131945916161573,0.6811738428536677,59.043515113299456,61.80428258473671,-0.7005300558241458,-3.0452391219426715,-1.7718570518957506,3.6744392936280974,6.784220671313992,3.6999969482421875,2.6421745286871214,2.4699951171874943,-2.2689746543850333,7.208964888760022,0.10051023140121629,4.839480002973772,-3.0098754398643166,34.5564217586342,-32.848062137903355,2.3694848857862674,7,-0.04999542236328125,-3.334991455078125,-3.3862457275390625,3.010009765625,-36.20999908447267,1,-0.14417839401467103,-1.222582090066499,151.9600067138672,2.348781093644654,152.5,-1.0882319941956573,152.72999572753906,-0.14417839401467103
898,2024-07-10,151.83999633789062,153.1999969482422,150.08999633789062,153.11000061035156,3263500.0,-0.004001315989259457,3.2896650425668494,2.702129731835595,65.46567292681283,62.397720117507696,0.06175757356942313,-2.2538763176489454,-1.5852392272146858,4.386056795693719,7.187786312415567,3.1100006103515625,2.5986404577879796,1.671495056152338,-3.047460527372465,6.390450639677141,-0.6879827356100634,4.0309728479147395,3.82000732421875,31.418271074633736,-36.34262374358522,2.359477791762396,7,0.5600051879882812,-2.1449966430664062,-3.087493896484375,3.6200103759765625,-32.95999908447267,2,-0.2557296834705626,-4.131945916161573,152.4499969482422,-1.222582090066499,151.9600067138672,2.348781093644654,152.5,-0.2557296834705626
899,2024-07-11,146.0,152.0,144.1300048828125,150.5500030517578,6289500.0,-0.03846151527094899,1.1127512324805475,3.582667515709291,45.29056691471128,60.66808868069663,5.894560219801974,3.634642212031963,3.818614767485485,10.14321403716167,7.618452947823086,7.8699951171875,2.6687466457178175,-4.081001281738281,-9.047196543233468,0.885193979756906,-6.564098912485889,-1.5979036509906734,9.660003662109375,16.21851964585842,-50.25013147689039,2.483097630747599,7,3.8950042724609375,3.6949996948242188,2.75250244140625,9.460006713867188,-29.690002441406236,3,-0.2147945247284354,3.2896650425668494,151.83999633789062,-4.131945916161573,152.4499969482422,-1.222582090066499,151.9600067138672,-0.2147945247284354
900,2024-07-12,146.77999877929688,148.0,146.19000244140625,146.8300018310547,2923500.0,0.005342457392444322,-1.9430956841047526,0.010989674334063296,42.677138234304664,58.53396714566007,4.8694491215363485,2.79805318845456,2.721180302173849,9.366780774498523,8.032784118181542,2.0,2.4621684948715483,-3.174002075195318,-8.347713490254506,1.9997093398638697,-5.760857782724912,-0.5871463676657243,8.418804931640636,22.983470746264707,-39.51633712409846,2.5868557075295993,7,3.1150054931640625,2.9150009155273438,1.9850044250488281,8.680007934570312,-27.639999389648438,4,-0.21596945913528265,1.1127512324805475,146.0,3.2896650425668494,151.83999633789062,-4.131945916161573,152.4499969482422,-0.21596945913528265
901,2024-07-15,147.22000122070312,148.47000122070312,144.75,145.8800048828125,3546100.0,0.002997700266150316,-1.066663840969779,-26.798291119926763,46.80502648831672,57.1647289447016,4.177400034861307,2.578459095886444,2.0400037132779403,9.002555418461952,7.800545231488898,3.720001220703125,2.2992044770313385,-2.789999389648443,-7.810030540398287,2.230031761101401,-5.300014965023365,-0.27998381427352115,7.536050537109389,26.799624154678874,-36.49782334390729,2.510015575374917,7,2.6750030517578125,2.4749984741210938,1.7400016784667969,8.19000244140625,-29.84000396728517,0,-0.2282298478163306,-1.9430956841047526,146.77999877929688,1.1127512324805475,146.0,3.2896650425668494,151.83999633789062,-0.2282298478163306
902,2024-07-16,151.25999450683594,151.63999938964844,147.8800048828125,148.47000122070312,4079300.0,0.027441877819823546,1.1183049434135817,2.082090232070874,50.88247945292968,55.590282663758344,0.08873232994150726,-1.101368702135403,-2.2691473636174067,5.045196508233914,7.233523675936541,4.4199981689453125,2.0800547907009275,0.9854942321777287,-3.6834417180180026,5.65443018237346,-1.3489737429201227,3.31996220727558,3.0710153759765717,78.61075922215437,18.16198934210174,2.3344679750978616,7,-1.364990234375,-1.5649948120117188,-1.9074935913085938,4.1500091552734375,-33.579994201660156,1,-0.2271584968185636,-1.066663840969779,147.22000122070312,-1.9430956841047526,146.77999877929688,1.1127512324805475,146.0,-0.2271584968185636
903,2024-07-17,148.0,150.10000610351562,147.25999450683594,149.24000549316406,3242300.0,-0.021552258529856094,-1.0882311692537263,-0.4444474828406574,45.49142603189629,54.22547469733639,2.6315584679601614,2.1507581767455974,0.633769992358225,8.27358554256989,7.630578428450577,4.0,1.7412849397171897,-2.1995002746581918,-6.967950858992168,2.5689503096757846,-4.583725566825194,0.18472501750881065,5.922969682812521,49.174047246048616,-9.399673852781177,2.3842252921669917,7,1.8950042724609375,1.6949996948242188,1.4200019836425781,7.410003662109375,-32.5500030517578,2,-0.2145946090285843,1.1183049434135817,151.25999450683594,-1.066663840969779,147.22000122070312,-1.9430956841047526,146.77999877929688,-0.2145946090285843
904,2024-07-18,146.8800048828125,150.14500427246094,146.75,148.1699981689453,3593700.0,-0.007567534575591228,-3.3806420492021148,1.0403125576816588,39.096345832808645,51.13668936414888,3.1675693866351935,3.4134736928597817,1.3024867373698044,9.39665604578451,7.98870103228813,3.3950042724609375,1.4377237735104416,-3.2989959716796875,-8.123309151005515,1.5253172076461397,-5.711152561342601,-0.8868393820167739,6.651246208000032,30.914442256883618,-22.12634648883047,2.412156589662918,7,3.0149993896484375,2.8149948120117188,2.539997100830078,8.084999084472656,-30.030006408691406,3,-0.19063185388463333,-1.0882311692537263,148.0,1.1183049434135817,151.25999450683594,-1.066663840969779,147.22000122070312,-0.19063185388463333
905,2024-07-19,147.99000549316406,149.16000366210938,147.02999877929688,147.02999877929688,3131600.0,0.007557193446699362,-3.4374791385202257,-0.7441951242592352,42.0105204141986,48.52918793436423,1.5092637946211482,2.437087327072362,-0.18459719761625593,8.350345267208553,8.366177026637274,2.279998779296875,0.7268591255360093,-2.1944953918456918,-7.008011494948306,2.6190207112569226,-4.601253443396985,0.2122626597056012,5.165195749328461,47.02475733208133,-2.607388681299021,2.406758051551301,7,1.904998779296875,1.7049942016601562,0.7762489318847656,6.1100006103515625,-32.280006408691406,4,-0.21406856381280193,-3.3806420492021148,146.8800048828125,-1.0882311692537263,148.0,1.1183049434135817,151.25999450683594,-0.21406856381280193
906,2024-07-22,150.17999267578125,150.3699951171875,146.5500030517578,148.13999938964844,3672100.0,0.014798210023164948,2.1570206246019787,2.124978145116427,47.09648442035407,47.20174007959253,-1.0725630562626236,0.3110916564174886,-2.67241995640029,6.1928809390144295,8.73391109682863,3.8199920654296875,0.3387176579778668,-0.035007476806640625,-4.8398518729217415,4.76983691930846,-2.4374296748642053,2.367414721250924,2.6142007123240774,71.31615394300583,23.032364446234226,2.402422198057556,7,-1.5149917602539062,-0.48499298095703125,-1.0399894714355469,3.602508544921875,-33.43999481201173,0,-0.2066852763346716,-3.4374791385202257,147.99000549316406,-3.3806420492021148,146.8800048828125,-1.0882311692537263,148.0,-0.2066852763346716
907,2024-07-23,148.75,151.25,147.8300018310547,150.55999755859375,2676900.0,-0.009521858739655276,1.144197837941261,-0.887256625253379,38.20175144794609,44.172415470829556,-0.24877019144631163,1.865060131331802,-1.213239072226287,7.625536394226486,9.225301462185609,3.4199981689453125,-0.29217120511884787,-1.4830001831054744,-6.261683850724552,3.295683484513603,-3.872342016915013,0.9063416507040643,3.697625847893619,46.80847610050029,3.1190237892583994,2.3893418338095436,7,-0.68499755859375,1.1450042724609375,-0.38500213623046875,5.032501220703125,-31.220001220703125,1,-0.21089077476693807,2.1570206246019787,150.17999267578125,-3.4374791385202257,147.99000549316406,-3.3806420492021148,146.8800048828125,-0.21089077476693807
908,2024-07-24,144.22999572753906,147.11000061035156,142.97999572753906,146.72999572753906,5461900.0,-0.030386583344275242,1.5337377368381637,1.3812173326589108,34.02252339590214,42.92041063540632,3.4399851208525547,6.175580587829245,3.307565906367074,12.057439457564584,9.805769940977454,5.7700042724609375,-1.019877599977434,-5.669004058837885,-11.13308267928872,-0.20492543838705046,-8.401043369063302,-2.9369647486124677,7.884925281751322,15.11486522640009,-25.52015625617019,2.732039310225424,7,3.0800018310546875,5.090003967285156,2.052501678466797,9.552505493164062,-27.62999725341797,2,-0.18408095547973358,1.144197837941261,148.75,2.1570206246019787,150.17999267578125,-3.4374791385202257,147.99000549316406,-0.18408095547973358
909,2024-07-25,140.02999877929688,141.94500732421875,137.58000183105472,141.25,5626500.0,-0.029120135011140746,2.3448114586378033,0.48800048828125,29.604149279835795,41.467856307131996,7.491937677653397,10.108627328155137,7.368987258496418,16.108091913822136,10.804383914793384,6.649993896484347,-1.766526713238079,-9.370500946044928,-16.392776340924513,-2.348225551165342,-12.881638643484735,-5.859363248605121,11.53682671308843,17.92243801325388,-19.989391967103224,3.5111376974397985,7,4.5800018310546875,6.590003967285156,6.252498626708984,13.75250244140625,-22.72000122070311,3,-0.17553382878904067,1.5337377368381637,144.22999572753906,1.144197837941261,148.75,2.1570206246019787,150.17999267578125,-0.17553382878904067
910,2024-07-26,140.10000610351562,141.91000366210938,139.02999877929688,141.89999389648438,5101400.0,0.0004999451890954631,2.1648277943593013,1.4753983540535809,30.29897634174867,39.633850735291105,7.123876913459583,9.625617702269778,7.236699104853784,15.913657542396805,11.419696650980535,2.8800048828125,-2.6452661102080697,-8.724993896484364,-16.79347656149082,-0.6565112314779071,-12.759235228987592,-4.690752563981135,10.347873495963228,18.434561887401784,-17.636298931753217,4.034241332503229,7,4.5099945068359375,6.519996643066406,6.311992645263672,13.6824951171875,-25.12000274658203,4,-0.16595293801925892,2.3448114586378033,140.02999877929688,1.5337377368381637,144.22999572753906,1.144197837941261,148.75,-0.16595293801925892
911,2024-07-29,140.28999328613278,142.42999267578125,140.0,141.24000549316406,2723200.0,0.0013560826148486527,-2.176463548419268,0.5277881387542119,29.597280040143914,37.26882857831491,6.534681893491268,9.00415304246232,7.014368596912647,15.579285518687271,11.715264346772008,2.42999267578125,-2.7320968014555547,-7.9680061340332315,-16.767234012973063,0.8312217449065997,-12.367620073503161,-3.5683921945633017,9.128456091872124,19.824373211947247,-15.759014910141957,4.399613939469918,7,4.12500762939456,6.330009460449247,6.122005462646513,13.492507934570341,-25.079994201660128,0,-0.17520846373930066,2.1648277943593013,140.10000610351562,2.3448114586378033,140.02999877929688,1.5337377368381637,144.22999572753906,-0.17520846373930066
912,2024-07-30,138.99000549316406,140.99000549316406,137.89999389648438,140.64999389648438,2996200.0,-0.009266432783393785,1.6410224642170128,1.7473337616446634,28.927493845677233,35.42839166873501,6.6058062945033384,9.811680292708047,8.221429552869267,16.65337253354423,12.695404191814008,3.0900115966796875,-2.8713420660874647,-8.635993957519531,-18.198115114773202,0.9261271997341396,-13.417054536146367,-3.854933378892696,9.481368081084838,14.795423323374035,-20.434330696549974,4.781060578626828,7,5.424995422363281,7.629997253417969,7.421993255615234,14.792495727539062,-22.830001831054688,1,-0.1600835078065298,-2.176463548419268,140.28999328613278,2.1648277943593013,140.10000610351562,2.3448114586378033,140.02999877929688,-0.1600835078065298
913,2024-07-31,139.55999755859378,141.22000122070312,139.10000610351562,140.7899932861328,3331400.0,0.004100957212047618,1.0286922049192895,0.7409664580058475,37.232320152176875,35.22127770422037,5.266528583428425,8.51415944922698,7.6125420378814965,15.863769965055468,12.888057648564605,2.2299957275390625,-3.1597247501165953,-7.327001953124977,-16.98834629675551,2.3343423905055545,-12.157674124940229,-2.4963297813097256,8.040066276199582,40.82473124030617,3.0584007228048264,4.8306721718152605,7,4.855003356933565,7.060005187988253,6.8520011901855185,14.222503662109347,-25.279998779296903,2,-0.15785324709573523,1.6410224642170128,138.99000549316406,-2.176463548419268,140.28999328613278,2.1648277943593013,140.10000610351562,-0.15785324709573523
914,2024-08-01,135.08999633789062,139.77999877929688,132.89999389648438,139.69999694824222,5166900.0,-0.03202924404485208,1.8846954802675564,3.7479809946781235,29.78203797867883,33.862557433607066,8.815259298223197,12.221456900128544,11.968015415880217,20.064063155040344,13.448987735239804,6.8800048828125,-4.019764728288266,-10.915003204345709,-21.506386784569713,-0.3236196241217044,-16.210694994457697,-5.619311414233721,11.708462536603633,22.980091520723455,-15.9681220804518,5.295691790111998,8,6.9850006103515625,9.19000244140625,11.685001373291016,18.6925048828125,-18.729995727539062,3,-0.13687170304988283,1.0286922049192895,139.55999755859378,1.6410224642170128,138.99000549316406,-2.176463548419268,140.28999328613278,-0.13687170304988283
915,2024-08-02,128.22999572753906,129.60000610351562,126.5,129.30999755859378,7745500.0,-0.05078096673563559,2.734904541735989,0.2342736850467244,23.12477028638459,31.199033640943792,14.055634307005647,18.097869609652378,18.704592787782815,26.642383932896962,14.618503881352945,8.589996337890625,-4.752383247378589,-16.561503601074207,-29.352592221698984,-3.7704149804494307,-22.95704791138661,-10.165959290761805,17.178616649154208,10.859990727862773,-28.4011621151297,6.39554431031239,8,10.645004272460938,12.850006103515625,18.545001983642578,25.552505493164062,-13.109992980957017,4,-0.08515946761901116,1.8846954802675564,135.08999633789062,1.0286922049192895,139.55999755859378,1.6410224642170128,138.99000549316406,-0.08515946761901116
916,2024-08-05,125.30999755859376,125.9499969482422,122.05999755859376,123.7699966430664,7521900.0,-0.022771568792294583,1.758865113913338,-1.4259243560942974,12.072437658983148,28.295776553281243,14.613604156019889,19.941349870825817,21.509503055280717,29.202103962799853,15.642648986618354,6.169998168945298,-5.397451474842171,-18.149001312255834,-33.15627686122126,-3.1417257632904096,-25.652639086738546,-10.645363537773122,17.829581332896325,16.962418469820907,-16.605749854305888,7.503637774482712,8,9.275001525878892,13.550003051757798,21.905006408691392,28.47250366210936,-9.349998474121108,0,-0.08243551514578851,2.734904541735989,128.22999572753906,1.8846954802675564,135.08999633789062,1.0286922049192895,139.55999755859378,-0.08243551514578851
917,2024-08-06,130.47000122070312,131.44999694824222,126.3000030517578,126.90499877929688,11148400.0,0.04117790888709094,-1.1570682635955236,2.3149352740387497,25.726916774209343,27.374042484204264,7.362095253254466,13.755479930945114,16.345836083004087,23.738667028925335,15.812498738985353,6.139999389648452,-6.168150884681609,-11.889997863769537,-27.337750349459583,3.557754621920509,-19.61387410661456,-4.166121620924514,9.718436284181479,43.89353890751547,11.791333399690316,7.723876242845024,8,1.774993896484375,8.389999389648438,17.877498626708984,23.3125,-13.110000610351562,1,-0.11696176893887389,1.758865113913338,125.30999755859376,2.734904541735989,128.22999572753906,1.8846954802675564,135.08999633789062,-0.11696176893887389
918,2024-08-07,113.01000213623048,115.5500030517578,110.37999725341795,112.44000244140624,29027900.0,-0.13382385928652896,-1.2046885700853414,0.15988760293791138,17.712078788360998,26.052701318484843,22.26971500052862,29.678931648024204,33.488633287799004,40.763798347676456,17.162005119354845,20.09000396728517,-7.812138809126822,-27.40849723815917,-47.034852078595335,-7.782142397722993,-37.22167465837727,-17.595319817941075,24.640453776173402,8.945594375216292,-22.344073049057204,9.813177420218087,8,13.394992828369126,20.00999832153319,35.337497711181626,40.77249908447264,4.739997863769517,2,0.027873652476191113,-1.1570682635955236,130.47000122070312,1.758865113913338,125.30999755859376,2.734904541735989,128.22999572753906,0.027873652476191113
919,2024-08-08,114.63999938964844,116.43000030517578,112.41999816894531,113.9800033569336,8006200.0,0.014423477768392923,-1.1216906548148866,1.157888396621591,18.519884693350477,24.74391335755171,18.617189466556198,26.961384283848133,31.471950746435056,38.796606330918564,18.898000400496485,4.010002136230469,-9.252241169313862,-24.21049995422362,-46.753446106651154,-1.6675538017960747,-35.48197303043739,-12.939026878009855,18.64718313731771,20.218330317664556,-8.705829213106174,11.271473076213772,8,11.764995574951172,18.380001068115234,35.217506408691406,39.14250183105469,2.910003662109361,3,-0.0031402705187388857,-1.2046885700853414,113.01000213623048,-1.1570682635955236,130.47000122070312,1.758865113913338,125.30999755859376,-0.0031402705187388857
920,2024-08-09,115.08000183105469,116.26000213623048,112.5999984741211,114.46499633789062,4764400.0,0.0038381232008797284,1.4605016156331603,0.931832106072341,15.73602994799731,23.20377445842431,15.930084086142756,25.323056109271192,30.65529824259687,37.99906451013595,20.727811023764524,3.660003662109389,-10.339327428649426,-22.18549766540528,-46.748161249895276,2.3771659190847174,-34.46682945765028,-9.90416587316028,14.542031052143756,22.30661910636508,-1.203385637721393,12.281331792244995,8,10.71999740600586,17.939998626708984,34.84500503540039,38.70249938964844,7.040000915527358,4,0.011122686469678733,-1.1216906548148866,114.63999938964844,-1.2046885700853414,113.01000213623048,-1.1570682635955236,130.47000122070312,0.011122686469678733
921,2024-08-12,113.62000274658205,115.5,113.2699966430664,115.4800033569336,3981000.0,-0.012686818398004673,1.347379495334008,-3.0243642228011183,15.726816641525602,21.737032546851907,14.761418470445093,25.441142051899803,31.749055455294737,39.090522398742465,22.295645496150225,2.2300033569335938,-11.044320818795057,-21.965496826171872,-48.200710278927815,4.269716626584071,-35.083103552549844,-8.8478900997939,12.92330443585152,15.377340009928817,-4.971354466281168,13.117606726377973,8,12.179996490478501,19.399997711181626,36.30500411987303,40.16249847412108,8.799995422363267,0,0.0132019007546198,1.4605016156331603,115.08000183105469,-1.1216906548148866,114.63999938964844,-1.2046885700853414,113.01000213623048,0.0132019007546198
922,2024-08-13,116.9000015258789,117.7699966430664,114.0500030517578,114.38999938964844,4662000.0,0.028868145573033965,-1.3322881763325634,-1.3494630712815021,22.67545519715226,20.11960310740473,8.960744859940888,20.506365349381326,28.15239830989333,35.41068966478741,24.679357193060177,4.149993896484361,-11.8435241460339,-16.967498397827143,-43.38036650677833,9.445369711124044,-30.17393245230275,-3.761064343351549,7.057176067912167,88.22739933637685,64.44000974323596,13.206434054475597,8,8.179996490478516,16.119998931884766,33.56000518798828,36.88249969482422,11.849998474121094,1,-0.0080410815152826,1.347379495334008,113.62000274658205,1.4605016156331603,115.08000183105469,-1.1216906548148866,114.63999938964844,-0.0080410815152826
923,2024-08-14,116.23999786376952,118.73999786376952,116.18000030517578,117.72000122070312,3504800.0,-0.005645882407993685,-2.1999999999999824,-0.5896422698493329,24.4028276220658,19.521913067781057,6.665925684363103,19.673670402210476,28.43899120417059,35.60755650794515,26.947597958754216,2.559997558593736,-12.796779914055193,-16.039501953125026,-42.69265222392984,10.613648317679775,-29.366077088527433,-2.712926817722618,5.544830875561857,60.44303606458419,34.430208766828,13.3265751354024,8,4.674999237060561,15.549999237060561,34.51750564575197,37.54250335693361,14.939994812011705,2,0.00963526124539893,-1.3322881763325634,116.9000015258789,1.347379495334008,113.62000274658205,1.4605016156331603,115.08000183105469,0.00963526124539893
924,2024-08-15,118.87999725341795,119.13300323486328,116.37000274658205,118.19499969482422,5266300.0,0.022711626274653396,3.6397622159017877,-0.4628351384370977,28.364578243113,20.10411395186199,1.6592102814265957,15.629772083635615,25.421801615586517,32.52017927144594,29.1686152401469,2.893005371093764,-13.694542872921744,-11.99950218200685,-38.363458403602024,14.364454039588324,-25.181480292804437,1.182475928790737,1.0800584481672786,96.12726470114214,66.29908147222429,13.181978110797589,8,2.0349998474121236,12.31000137329103,32.16750335693361,34.28000640869142,10.15000152587892,3,-0.00950536069587149,-2.1999999999999824,116.23999786376952,-1.3322881763325634,116.9000015258789,1.347379495334008,113.62000274658205,-0.00950536069587149
925,2024-08-16,116.30999755859376,118.8000030517578,116.22000122070312,117.9000015258789,4592000.0,-0.021618436694153753,-1.9152618352823367,-2.3211819477858247,26.682221219872645,21.727423236405272,2.637951415433079,16.55339528435387,27.618880041487486,34.62123902100937,31.515282772809943,2.6599960327148295,-15.261757409960651,-12.985501480102513,-38.8224241158545,12.851421155649476,-25.903962797978508,-0.06704016222651887,-5.93000030517581,51.85054575549554,19.899499735060058,12.918461317875995,8,4.604999542236314,14.700000762939439,33.485004425048814,36.85000610351561,15.169998168945298,4,0.010661211582773555,3.6397622159017877,118.87999725341795,-2.1999999999999824,116.23999786376952,-1.3322881763325634,116.9000015258789,0.010661211582773555
926,2024-08-19,119.13999938964844,119.3000030517578,116.44000244140624,116.93000030517578,4184700.0,0.024331544067215605,1.260864320759465,-1.3899330630263314,31.255894950363526,22.341754144866847,-1.2955455521474164,11.888238706355594,24.401822678230474,31.343573183028525,34.314773953141945,2.990005493164034,-16.268352796254433,-8.603499984741205,-32.83763968407277,15.630639714590359,-20.720569834406973,3.513569864924577,-8.591602020263693,96.95231119791694,60.23570246054922,12.11706984966578,8,-4.299999237060561,11.869998931884766,30.65500259399414,34.02000427246094,11.570007324218778,0,0.0250126185344981,-1.9152618352823367,116.30999755859376,3.6397622159017877,118.87999725341795,-2.1999999999999824,116.23999786376952,0.0250126185344981
927,2024-08-20,117.37999725341795,119.27999877929688,117.1750030517578,118.94000244140624,3940000.0,-0.014772554517768488,-1.1370584521960867,-0.7058849928711737,29.516071823398207,23.653308926537647,-1.774206282457854,11.781629031095704,25.757298432173442,32.656779949884836,37.086662575919206,2.1049957275390767,-16.459894729277607,-8.795001983642592,-31.303804973413364,13.713801006128179,-20.049403478527964,2.4593995112427933,-6.481535656738288,38.461406790643935,2.1709059133353463,11.254401494885386,8,-1.519996643066392,13.630001068115249,32.415004730224624,35.78000640869142,11.870002746582045,1,0.04293747685686378,1.260864320759465,119.13999938964844,-1.9152618352823367,116.30999755859376,3.6397622159017877,118.87999725341795,0.04293747685686378
928,2024-08-21,117.68000030517578,118.2699966430664,116.6999969482422,118.04000091552734,5028500.0,0.0025558277285535613,2.8293046018719763,0.23076885456759572,32.57955478360812,25.21549449212183,-1.4998288012465935,9.898060351697282,25.00245901530272,31.930342393948195,39.149389511546175,1.5699996948242045,-16.04887824845038,-7.167499160766596,-28.281258719722416,13.94626039818921,-17.724378940244492,3.3893806187113,-6.445477050292993,47.40253949695589,9.038885471895235,10.556879779477903,8,-1.7299995422363281,13.134998321533203,32.1150016784668,35.480003356933594,10.569999694824219,2,0.09406865793776964,-1.1370584521960867,117.37999725341795,1.260864320759465,119.13999938964844,-1.9152618352823367,116.30999755859376,0.09406865793776964
929,2024-08-22,115.4499969482422,118.3949966430664,115.3000030517578,117.68000030517578,4875500.0,-0.018949722562462412,-1.4466438085588071,6.194443267070702,35.90648929142225,27.45665664139127,0.9578879306224337,10.742971329789782,26.75265180360141,33.742002590295684,40.27684098146238,3.094993591308608,-16.677983967412743,-8.168502426147441,-28.40449145329812,12.067486601003239,-18.286496939722767,1.949492087427899,-3.8928545014844076,3.7498474121100855,-36.51925932469564,10.117994513575336,8,0.8350028991699077,15.365001678466783,34.345005035400376,37.71000671386717,11.360000610351562,3,0.13624942523464068,2.8293046018719763,117.68000030517578,-1.1370584521960867,117.37999725341795,1.260864320759465,119.13999938964844,0.13624942523464068
930,2024-08-23,116.8499984741211,118.6999969482422,116.37000274658205,116.63999938964844,4998400.0,0.01212647520905974,-5.213381076874796,-0.09416985127834991,40.346877912492474,30.19221900483203,-0.18398363684239882,7.917776912916992,24.828601422366233,31.979604559138863,41.43209419896999,3.25,-14.970366742736616,-5.606000518798822,-24.480917565361352,13.268916527763722,-15.043459042080087,3.8314580044824424,-4.983141603163304,38.74988555908239,-4.282818442754504,9.43745852328127,8,-0.17499542236329546,13.96500015258789,32.945003509521484,36.31000518798828,8.620002746582031,4,0.10423620422959012,-1.4466438085588071,115.4499969482422,2.8293046018719763,117.68000030517578,-1.1370584521960867,117.37999725341795,0.10423620422959012
931,2024-08-26,115.70999908447266,117.38999938964844,115.3499984741211,116.8499984741211,4948200.0,-0.009756092464998312,-1.1935486517305594,-5.428592188919164,31.457288724773846,31.167978285678874,1.4345135019432718,7.5067624105405315,25.524306457275685,32.75919405451046,42.86666329892259,2.0400009155273438,-13.361597829024987,-5.517000198364258,-22.62037136966856,11.586370972940031,-14.068685784016395,3.034685387287894,-3.545816366282864,10.301418915551649,-31.274797762677615,8.551685585652146,8,1.590003967285142,15.104999542236328,34.08500289916992,36.14000701904297,10.470001220703125,0,0.13628897042470567,-5.213381076874796,116.8499984741211,-1.4466438085588071,115.4499969482422,2.8293046018719763,117.68000030517578,0.13628897042470567
932,2024-08-27,116.73999786376952,117.41999816894531,115.16999816894531,115.3000030517578,3457400.0,0.008901553776220483,-1.6470516957406096,-1.2631540201576743,57.98030396121119,34.89880899002836,0.42402178196608986,4.979692362975655,24.057012699066817,31.379099395521976,43.98477549813921,2.25,-11.57431318211978,-3.3745010375976676,-18.378716942625957,11.629714867430621,-10.876608990111805,4.12760691491647,-4.290382332237002,44.47592741482249,-1.1771225810412957,7.502107952514143,8,0.49500274658204546,14.075000762939467,32.440002441406264,35.11000823974611,8.550003051757827,1,0.11966771548514243,-1.1935486517305594,115.70999908447266,-5.213381076874796,116.8499984741211,-1.4466438085588071,115.4499969482422,0.11966771548514243
933,2024-08-28,117.52999877929688,117.7300033569336,115.76000213623048,116.0,3463700.0,0.006767182884903411,1.0414436494445833,1.062502980242976,56.413665310556475,38.0153742197443,-0.18299265344791138,2.587287983642028,22.71608078699478,30.193258302121308,45.20447540015978,1.9700012207031108,-9.563316089477325,-1.4830001831054744,-13.391750008642447,10.425749642431498,-7.437375095873961,4.471374729663012,-4.806367746955345,66.85556448893819,17.242243720559884,5.954374912768483,8,-0.2949981689453125,11.21500015258789,31.45000457763672,32.19000244140625,12.32000732421875,2,0.0997192320465472,-1.6470516957406096,116.73999786376952,-1.1935486517305594,115.70999908447266,-5.213381076874796,116.8499984741211,0.0997192320465472
934,2024-08-29,116.5999984741211,119.37999725341795,116.41999816894531,118.16999816894531,3331000.0,-0.007912875987705736,-2.067356079203366,-1.0261444100927495,53.301467978267844,40.97306830401043,0.43536098945004653,2.172420377805736,23.144230429212996,30.74194259843526,45.26483809161983,2.959999084472642,-8.223702035906086,-1.4885005950927734,-10.709709068574455,7.732707878388908,-6.099104831833614,3.122103641648067,-3.613312561002914,33.96676047864052,-18.31164524471947,4.6106042367408415,8,0.6749992370605469,9.804996490478516,31.71500015258789,31.64000701904297,13.629997253417969,3,0.09991425110065144,1.0414436494445833,117.52999877929688,-1.6470516957406096,116.73999786376952,-1.1935486517305594,115.70999908447266,0.09991425110065144
935,2024-08-30,117.30999755859376,118.0500030517578,116.29000091552734,116.94000244140624,3279300.0,0.006089186052864681,-1.107789300561909,-0.23566572554586007,58.2846718454252,43.976265736795064,-0.1317227293715746,0.6349290824558267,21.911263112348976,29.61272344400497,44.559931479800966,1.7600021362304545,-6.981195659015739,-0.23250160217283167,-8.122395861485941,7.657392657140278,-4.1774487318293865,3.712445527483723,-3.939712965057595,50.831350475614535,-5.862196140791433,3.944947129656555,8,-0.034999847412123586,9.094997406005845,28.305004119873033,29.310005187988267,15.190002441406236,4,0.08098201515395109,-2.067356079203366,116.5999984741211,1.0414436494445833,117.52999877929688,-1.6470516957406096,116.73999786376952,0.08098201515395109
936,2024-09-03,114.9800033569336,117.83499908447266,114.12999725341795,116.3949966430664,4678800.0,-0.019861855341838153,-1.378809179749675,-3.824356647970673,45.49719158218988,45.75194570999414,1.7278181756971804,2.2676073069958136,23.62594970800015,31.543694660066592,43.51291735558242,3.7050018310547017,-6.114629109151892,-2.0459960937500057,-9.103451481815185,5.0114592943151735,-5.574723787782602,1.482731600282591,-1.249136003804523,16.190592447916938,-35.00577267183141,3.5287276940325913,9,1.7749938964843608,11.424991607666016,30.634998321533203,31.639999389648438,20.51000213623047,1,0.09123323671512962,-1.107789300561909,117.30999755859376,-2.067356079203366,116.5999984741211,1.0414436494445833,117.52999877929688,0.09123323671512962
937,2024-09-04,115.20999908447266,115.98999786376952,114.19000244140624,114.2699966430664,3281600.0,0.002000310669891814,-2.2727461887388354,-0.6643158314731541,47.53470845047689,47.41362945075734,1.293681912152337,0.8809180853606762,22.80867363767817,30.829891266017455,43.94164550528875,1.7999954223632812,-4.84496943824621,-1.0530002593994112,-4.2152697346477765,2.109269215848954,-2.634134997023594,0.5281344782247714,-1.1401839373262561,20.571463448660985,-28.238493577914035,1.581134737624183,9,1.5449981689452983,10.59000015258789,30.30750274658203,31.410003662109375,17.599998474121122,2,0.0952174403947339,-1.378809179749675,114.9800033569336,-1.107789300561909,117.30999755859376,-2.067356079203366,116.5999984741211,0.0952174403947339
938,2024-09-05,116.16000366210938,116.4499969482422,114.5999984741211,114.63999938964844,3593400.0,0.008245851793993841,-1.3124892712048852,1.6170216219725992,42.91668504476112,48.19254009001721,0.11777688311363477,0.18867725684236802,21.189079706086545,29.493292839657272,42.93855525197821,1.849998474121108,-3.986222483463095,-0.26049575805663494,-3.0299625852846503,2.5089710691713805,-1.6452291716706355,1.1242376555573657,-2.0300064086914205,38.666788736979434,-3.986090721933742,1.3847334136140044,9,0.5949935913085795,9.639995574951172,29.357498168945312,30.459999084472656,18.239990234375,3,0.07859845872573867,-2.2727461887388354,115.20999908447266,-1.378809179749675,114.9800033569336,-1.107789300561909,117.30999755859376,0.07859845872573867
939,2024-09-06,114.27999877929688,117.26000213623048,113.23999786376952,116.37000274658205,4072400.0,-0.016184614527743335,1.0775201133959844,-1.3749987451689096,44.51648377013068,48.65582962975479,2.027586562172388,2.1505908546453583,22.393180558243216,31.032042935223274,42.1582315943187,4.020004272460966,-2.8719574566564035,-2.1225006103515653,-4.944867236605731,0.6998660159026002,-3.533683923478648,-0.7113172972244826,5.0999984741210795,21.62161733472733,-19.047100078761996,1.4111833131270795,9,2.029998779296861,10.799999237060547,31.237503051757812,32.340003967285156,20.50999450683591,4,0.13624437776104914,-1.3124892712048852,116.16000366210938,-2.2727461887388354,115.20999908447266,-1.378809179749675,114.9800033569336,0.13624437776104914
940,2024-09-09,116.36000061035156,117.91999816894531,114.98500061035156,115.11000061035156,4178600.0,0.018200926262448514,-2.913330078125,-0.5980849891034891,42.17343116365387,49.84651212296368,-0.14441807184311983,0.18066279705325883,19.59560574997016,28.602491801434894,41.24382397173724,3.6399993896484375,-1.9958464819470976,-0.10649871826171875,-2.859801616379528,2.6468041798560904,-1.4831501673206304,1.270152730797193,2.8971966552734187,66.66672100708011,31.749449927364587,1.376651449058906,9,-0.05000305175782671,4.554996490478516,26.81749725341797,27.919998168945312,16.910003662109375,0,0.1191989948816965,1.0775201133959844,114.27999877929688,-1.3124892712048852,116.16000366210938,-2.2727461887388354,115.20999908447266,0.1191989948816965
941,2024-09-10,115.12000274658205,117.40599822998048,112.86000061035156,117.01000213623048,4080400.0,-0.010656564603517271,2.3900163284348137,-1.51199951171875,43.44549365795726,48.2315332003799,1.1209695088697629,1.6219573769666056,20.088182056516146,29.45487745394827,40.41059318545984,4.5459976196289205,-1.239703589616198,-1.4214965820312386,-3.9180721434386925,1.0750789793762152,-2.6697843627349727,-0.1732088013275046,4.016850531005829,44.664095388586944,9.773983186380086,1.2482877807037291,9,0.9999961853027202,5.794994354248033,24.8574981689453,25.959999084472642,20.02999114990233,1,0.1509728703853248,-2.913330078125,116.36000061035156,1.0775201133959844,114.27999877929688,-1.3124892712048852,116.16000366210938,0.1509728703853248
942,2024-09-11,115.95999908447266,116.16999816894531,112.5500030517578,115.08999633789062,3645000.0,0.007296701857623544,4.612391547346592,-0.46031906218967733,45.16310084704306,46.98147048221174,0.17734443875083628,0.7461849147409509,18.49511477884508,28.20059498409313,40.101168130443845,3.619995117187514,-0.8130632340000545,-0.5345001220703125,-3.038041351467257,1.9690411073266318,-1.7862707367687847,0.7172704926281597,2.9257800864257604,63.50091495987825,28.94627664002325,1.2517706146984702,9,0.005001068115220164,4.954998016357422,20.762500762939453,22.900001525878906,20.06000518798828,2,0.16842020147365222,2.3900163284348137,115.12000274658205,-2.913330078125,116.36000061035156,1.0775201133959844,114.27999877929688,0.16842020147365222
943,2024-09-12,117.36000061035156,117.37999725341795,115.0500030517578,116.33000183105469,3076200.0,0.01207314191904274,3.3551616445389976,1.1839029052993433,55.63423010618135,47.240666274202134,-1.3961246870137245,-0.5961726835039656,16.255419271102255,26.471515324351827,39.83189000486826,2.3299942016601562,0.15068147696294432,0.8095012664794865,-1.720040618548751,3.339043151507724,-0.4552696760346322,2.074272208993605,1.1456319933984105,89.57173058125528,49.00875853621591,1.2647709425141218,9,-2.059997558593764,-2.480003356933608,18.19249725341797,21.5,19.089996337890653,3,0.1316461900808772,4.612391547346592,115.95999908447266,2.3900163284348137,115.12000274658205,-2.913330078125,116.36000061035156,0.1316461900808772
944,2024-09-13,117.75,119.20999908447266,117.1500015258789,117.75,3514200.0,0.003323103166497754,-2.4333379957529595,0.0,52.82309227980647,46.63382410024451,-1.7945582818473156,-1.1332727207653335,15.06484812831539,25.72581722664438,39.39417609252466,2.05999755859375,-0.07940237411389717,1.2560005187988281,-1.0989120095741782,3.6109130471718345,0.07854425461232495,2.4334567829853313,-5.199996948242202,78.0780787660994,35.74552704625796,1.1774562641865067,9,-1.8699989318847656,-1.8500022888183594,11.96249771118164,15.270000457763672,19.44000244140622,4,0.14140122205082273,3.3551616445389976,117.36000061035156,4.612391547346592,115.95999908447266,2.3900163284348137,115.12000274658205,0.14140122205082273
945,2024-09-16,117.5500030517578,118.3000030517578,116.16000366210938,117.98999786376952,3229900.0,-0.0016984878831609596,3.0377149355463,-100.0,56.1333496772001,47.81561944413453,-1.7399059953149703,-0.8807721413181042,14.452857870229494,25.496044003811406,38.990278456464736,2.1399993896484233,-0.33428284077461967,0.9940032958984233,-1.4053855727719053,3.393392164568752,-0.20569113843673392,2.1936977302335805,-4.866800079345708,75.07511979645756,27.505655979103445,1.1996944343351632,9,-1.670001983642564,-1.5850028991699219,12.162494659423842,15.469997406005874,18.039993286132827,0,0.14666090843727275,-2.4333379957529595,117.75,3.3551616445389976,117.36000061035156,4.612391547346592,115.95999908447266,0.14666090843727275
946,2024-09-17,122.12000274658205,124.73999786376952,119.48500061035156,119.87000274658205,6323600.0,0.03887706998027096,-2.480125707991611,-5.1136966586325885,64.509187786051,49.701672703642764,-5.800579304852647,-5.497953442429221,9.124641608549425,20.488307450194995,37.97168225057668,7.189994812011719,-0.3270640070983575,5.415002822875991,2.132413275367611,8.69759237038437,3.773708049121794,7.056297596630188,-9.306263851928747,78.50700383723057,29.284395281209967,1.6412947737541916,9,-3.475002288818388,-3.475002288818388,7.289997100830064,10.899997711181626,9.799995422363239,1,0.0913036462095147,3.0377149355463,117.5500030517578,-2.4333379957529595,117.75,3.3551616445389976,117.36000061035156,0.0913036462095147
947,2024-09-18,122.41999816894531,125.66000366210938,122.0,122.31999969482422,3861300.0,0.0024565625255168477,-8.89193034548885,0.044443766276041664,63.54571384129494,51.99378701436874,-5.554384675054322,-5.692881722188673,8.03848654272673,19.745161250693116,36.81244833816295,3.660003662109375,-0.4937156466753123,5.462998199462888,1.3050982933425388,9.620898105583237,3.3840482464027133,7.541948152523062,-9.129208915527371,69.46272095401227,21.542326967114576,2.0789499530601767,9,-3.3149948120117188,-3.3149948120117188,6.990001678466797,10.60000228881836,10.330001831054688,2,0.10398624340747875,-2.480125707991611,122.12000274658205,3.0377149355463,117.5500030517578,-2.4333379957529595,117.75,0.10398624340747875
948,2024-09-19,128.75,131.35000610351562,127.44000244140624,127.93000030517578,7691600.0,0.051707253110059526,-3.3444595619868163,8.200122072175173,75.90619842225998,55.48153308682755,-11.07537979510954,-11.75363947369155,0.9993364852692252,12.984838399196605,35.883941341340794,8.930007934570312,0.04565758749726001,11.239500045776367,4.518856266910234,17.9601438246425,7.8791781563433005,14.599821935209434,-14.717057882060573,82.88343854094256,31.826628468184538,3.360321889433067,9,-6.799995422363281,-6.799995422363281,0.2999992370605469,4.270000457763672,5.830001831054716,3,0.056466052601638284,-8.89193034548885,122.41999816894531,-2.480125707991611,122.12000274658205,3.0377149355463,117.5500030517578,0.056466052601638284
949,2024-09-20,131.17999267578122,131.94999694824222,129.02999877929688,129.83000183105472,12476300.0,0.018873729520630933,1.0207604052819508,1.6463309111546678,77.55265104210864,59.41255751776697,-12.131791553916983,-13.64430819760733,-1.9379194487780467,10.165901174098707,34.77141049344657,3.199996948242216,0.6390858941568496,12.882992935180638,3.8826277828326425,21.883358087528634,8.38281035900664,17.383175511354636,-15.761685438995698,95.12346675196352,42.21896752029713,4.500182576173998,9,-8.929992675781222,-8.929992675781222,-4.8274955749511435,1.8400077819824503,4.600006103515653,4,0.04017384179526595,-3.3444595619868163,128.75,-8.89193034548885,122.41999816894531,-2.480125707991611,122.12000274658205,0.04017384179526595
950,2024-09-23,129.02999877929688,131.63999938964844,128.89999389648438,131.5,3682600.0,-0.016389647938143903,-1.0073219535642823,-1.8296429419145595,78.11125490652236,63.26430876760754,-8.935184909648996,-11.104359019661018,-0.35577613610061576,11.9692587601117,33.680810269479814,2.7400054931640625,1.2843443121493578,10.123999023437506,-0.03750787358751495,20.285505920462526,5.043245574924995,15.204752471950016,-11.958522571365677,76.57441615069526,18.239916197546343,5.080753448512509,9,-6.779998779296875,-6.779998779296875,-2.9775009155273438,3.990001678466797,8.75,0,0.06324113569951173,1.0207604052819508,131.17999267578122,-3.3444595619868163,128.75,-8.89193034548885,122.41999816894531,0.06324113569951173
951,2024-09-24,131.47999572753906,131.66999816894528,129.58999633789062,130.58000183105472,4189100.0,0.018987808815164486,2.250005960470262,-0.36436981850079775,79.89710825867735,67.1236429244558,-9.85704118747654,-12.977704474616985,-3.3710471024667754,9.221833880738757,32.39872487838148,2.639999389648409,2.1710435608752334,11.785496139526373,0.3062391382166254,23.26475314083612,6.045867638871499,17.525124640181247,-12.920667445576768,95.27636819239241,30.836391069720435,5.739628500654877,9,-7.9799957275390625,-9.229995727539062,-5.517498016357422,1.5400047302246094,5.0200042724609375,1,0.03125951280732142,-1.0073219535642823,129.02999877929688,1.0207604052819508,131.17999267578122,-3.3444595619868163,128.75,0.03125951280732142
952,2024-09-25,130.71000671386722,131.89999389648438,130.30000305175778,131.30999755859378,2310700.0,-0.0058563206471915485,-1.2535111378556747,-0.666661015225005,76.91457664854968,69.48812587360783,-7.570891708698767,-11.707715766450193,-3.3171751570476005,9.652249284136957,31.041510853472232,1.599990844726591,3.024527408189172,10.317006683349632,-2.0695533558530883,22.703566722552353,4.123726663748272,16.510286702950992,-10.811611565276934,72.50572628202768,4.607099199564544,6.193280019601363,9,-6.6550064086914205,-8.460006713867216,-7.785007476806669,2.309993743896456,4.079986572265568,2,0.009257068265070334,2.250005960470262,131.47999572753906,-1.0073219535642823,129.02999877929688,1.0207604052819508,131.17999267578122,0.009257068265070334
953,2024-09-26,129.25,133.33999633789062,129.14599609375,132.70599365234378,3825900.0,-0.011169815919780834,-1.289300528060502,5.760077312377657,78.12855701925162,72.29984417799062,-4.746014633381179,-9.828572482743667,-2.499920253957413,10.73871035835353,29.834066663829194,4.194000244140625,4.000112048739737,8.270999908447266,-4.6429613777930285,21.18496119468756,1.8140192653271185,14.727980551567413,-8.146444671444527,7.883016014846381,-63.148347014711426,6.4569806431201435,9,-4.5,-6.305000305175781,-5.815000534057617,3.770000457763672,7.210006713867216,3,0.027079303675048294,-1.2535111378556747,130.71000671386722,2.250005960470262,131.47999572753906,-1.0073219535642823,129.02999877929688,0.027079303675048294
954,2024-09-27,128.25,130.30999755859378,128.16999816894528,130.16000366210938,2525700.0,-0.007736943907156624,-1.0676249447147261,0.552664111756702,73.28635756174653,74.20573394294021,-2.346741706988709,-8.338555031536117,-2.1314379878485568,11.3189927950026,29.02175184077175,2.1399993896484943,4.958005792149677,6.688499832153326,-6.442941257740813,19.81994092204748,0.12277928720624232,13.25422037710041,-5.678071750324307,1.5474247464005577,-67.14291973555707,6.565720544947077,9,-1.8375015258789062,-5.305000305175781,-4.867500305175781,4.770000457763672,8.6199951171875,4,0.049356739423428664,-1.289300528060502,129.25,-1.2535111378556747,130.71000671386722,2.250005960470262,131.47999572753906,0.049356739423428664
955,2024-09-30,126.80999755859376,128.22999572753906,125.91999816894531,127.31999969482422,3808800.0,-0.011228089211744563,-1.0174643101064451,0.26701631329189024,72.71668704238044,75.11767830475459,0.6089653778491453,-6.482716768884771,-1.3884908742456474,12.361611168194642,27.899111467501353,2.3300018310546875,5.643650620959406,4.773497390747082,-8.397635235581973,17.944630017076136,-1.8120689224174527,11.359063703911602,-2.9459011383322746,11.994603898601195,-57.267312426703654,6.585566313164526,9,0.8600006103515483,-3.8649978637695455,-3.2599983215332173,6.210002899169908,11.010009765625014,0,0.07073575738031557,-1.0676249447147261,128.25,-1.289300528060502,129.25,-1.2535111378556747,130.71000671386722,0.07073575738031557
956,2024-10-01,125.47000122070312,128.19999694824222,123.70999908447266,127.3499984741211,3895500.0,-0.010566961309745992,1.5083827575404087,3.686253683785463,68.12812044159205,75.62683459367649,2.7648900533115466,-4.549812619262852,-0.8460931435292878,13.322894415523649,26.153159599765157,4.48999786376956,6.41411642201858,2.909001159667966,-9.909708596532425,15.727710915868371,-3.5003537184322226,9.318356037768169,7.8699951171875,18.27624754104465,-49.57812832828526,6.409354878100202,10,3.0549964904785156,-2.5250015258789062,-1.7250003814697266,7.549999237060547,15.44000244140625,1,0.09811108184290473,-1.0174643101064451,126.80999755859376,-1.0676249447147261,128.25,-1.289300528060502,129.25,0.09811108184290473
957,2024-10-02,126.18000030517578,126.44000244140624,124.5500030517578,125.33000183105469,2707700.0,0.005658715848928297,1.7591176650758777,-0.45212750847148103,67.26705152237069,74.66692938257769,2.9550967924703,-4.633384187609977,-2.3157853481944954,12.407709497889527,24.312854323591015,1.8899993896484375,7.2491034339152804,3.070500183105466,-9.356632019294665,15.49763238550561,-3.1430659180946066,9.284066284305538,6.9673960876464776,25.64903349091246,-37.828263746254116,6.213566101200072,10,2.3449974060058594,-3.2350006103515625,-2.122499465942383,6.840000152587891,21.18999481201172,2,0.08178791939978236,1.5083827575404087,125.47000122070312,-1.0174643101064451,126.80999755859376,-1.0676249447147261,128.25,0.08178791939978236
958,2024-10-03,125.29000091552734,125.55500030517578,123.58000183105469,124.5999984741211,2247000.0,-0.007053410901061263,2.23769917702679,0.8117690353735268,64.47774479060308,73.2141620212993,3.690809062341799,-3.187755554003246,-2.0657686347397544,13.0969206145881,22.645082665572147,2.5999984741210938,7.5722519690908,1.7240009307861328,-10.29222415607967,13.740226017651935,-4.284111612646768,7.732113474219034,7.668647531127931,25.408620654473125,-34.725491715853366,6.008112543432905,10,3.1699981689453125,-2.345001220703125,-1.2650012969970703,7.729999542236328,9.319999694824219,3,0.07582402666762289,1.7591176650758777,126.18000030517578,1.5083827575404087,125.47000122070312,-1.0174643101064451,126.80999755859376,0.07582402666762289
959,2024-10-04,129.85000610351562,129.92999267578122,127.2699966430664,128.41999816894528,2986600.0,0.036395603437362256,2.3459467759427333,2.072467934542279,70.23028239320226,72.33849840870819,-1.2043443623033738,-6.873915733938148,-7.090564726407692,8.315737270230557,20.854981408518647,4.639991760253878,8.068660415168992,5.505505752563479,-5.983514804527999,16.994526309654958,-0.23900452598226707,11.250016031109226,2.733496478515633,98.74036712459163,38.823335802591984,5.744510278545743,10,-1.3900070190429688,-6.905006408691406,-6.860006332397461,3.169994354248047,7.54998779296875,4,0.0509048925656741,2.23769917702679,125.29000091552734,1.7591176650758777,126.18000030517578,1.5083827575404087,125.47000122070312,0.0509048925656741
960,2024-10-07,130.22999572753906,131.30999755859378,128.77000427246094,129.08500671386722,2847800.0,0.0029263735553506365,-1.8619741072503457,0.8006871752189746,65.4711993649635,70.73561964273998,-1.560295281032296,-6.494498246556759,-7.942769613646021,7.753333964724391,19.342968111773185,2.539993286132841,7.677684974970319,5.191995620727539,-5.936503119076804,16.320494360531868,-0.3722537491746323,10.75624499062971,1.993366824453119,86.02842913344605,27.28713109268641,5.564249369902167,10,-1.7699966430664062,-7.284996032714844,-8.389999389648438,2.7900047302246094,2.9700012207031534,0,0.05098671279649225,2.3459467759427333,129.85000610351562,2.23769917702679,125.29000091552734,1.7591176650758777,126.18000030517578,0.05098671279649225
961,2024-10-08,132.5,134.42999267578122,130.14999389648438,130.14999389648438,3304400.0,0.017430732910489688,-2.642542692032961,2.0524267704363632,67.88504242195842,69.73233806200761,-4.101737651131714,-7.79534724788077,-10.674472348932255,5.326634411556967,17.605387785487785,4.279998779296847,7.0306374037124755,6.593000030517572,-3.9747573424957636,17.16075740353091,1.3091213440109186,11.87687871702424,-8.919998168945312,82.21203406158389,23.80134929613014,5.283878686506665,10,-3.4950027465820312,-9.010002136230497,-10.660003662109375,0.5200004577636719,0.2599945068359375,1,0.04015099867334926,-1.8619741072503457,130.22999572753906,2.3459467759427333,129.85000610351562,2.23769917702679,125.29000091552734,0.04015099867334926
962,2024-10-09,135.49000549316406,135.75999450683594,132.83999633789062,133.39999389648438,3731800.0,0.022566079193691024,1.2205396875126915,0.8893643269917538,63.56684908837269,68.11437051413218,-7.087747441470157,-9.746923790458027,-14.059042498097284,2.173535245347722,15.811127710911999,3.2599945068359375,6.587580475312819,8.606505203247067,-1.6971805577857708,18.910190964279906,3.4546623227306554,13.758348083763494,-11.693003845214847,97.78334009831778,40.71397267423693,5.151842880516422,10,-5.82000732421875,-11.335006713867188,-13.910009384155273,-2.4700050354003906,-0.9300079345702841,2,0.04000293711124514,-2.642542692032961,132.5,-1.8619741072503457,130.22999572753906,2.3459467759427333,129.85000610351562,0.04000293711124514
963,2024-10-10,132.80999755859378,136.3699951171875,132.52000427246094,135.55000305175778,3060000.0,-0.019780115328916215,-1.3192771361206734,-1.3110001387154673,53.24831630276277,65.8879214853562,-4.302054916122756,-6.16623980143693,-11.831251573583174,4.6976393503484815,14.463049564349777,3.8499908447265625,5.73658935226149,5.153997421264677,-4.435244573793057,14.74323941632241,0.35937642373582435,9.948618418793544,-8.534476196289091,60.87914114801478,8.267139197276016,4.794620997528864,10,-2.8349990844726847,-8.349998474121122,-11.53249931335452,0.21000289916989345,-0.3099975585937784,3,0.10963028255587504,1.2205396875126915,135.49000549316406,-2.642542692032961,132.5,-1.8619741072503457,130.22999572753906,0.10963028255587504
964,2024-10-11,134.39999389648438,135.35499572753906,132.30000305175778,132.30000305175778,2714700.0,0.011971962707017614,-1.9095295186193852,-0.7664184798044469,60.945771268687835,64.58004195494591,-5.507058639905097,-6.79319410389374,-13.720209213624543,2.948065628401878,13.732704120175573,3.0549926757812784,5.0536211996356855,5.911494064331066,-2.9175360183482724,14.74052414701039,1.496979022991411,10.326009105670735,-9.398804108886722,74.07890008091184,23.485995988149824,4.414515041339663,10,-4.424995422363281,-9.939994812011719,-13.122495651245117,-1.3799934387207031,-2.2099914550781534,4,0.0015625500253291236,-1.3192771361206734,132.80999755859378,1.2205396875126915,135.49000549316406,-2.642542692032961,132.5,0.0015625500253291236
965,2024-10-14,134.78999328613278,134.97999572753906,133.41999816894528,133.97000122070312,2314000.0,0.0029017813047580443,1.6000025431380254,0.39047411444139807,57.36537022424371,63.384180819685,-5.192054727021656,-6.140204995647451,-14.18964985444562,2.435381873181541,12.752058841391097,1.5599975585937784,4.444128664332794,5.439493942260725,-2.1758391046889756,13.05482698921044,1.6318274187858606,9.247160465735575,-9.106675178759744,74.59804628661941,28.43218742204465,3.807666523474857,10,-4.81499481201169,-10.329994201660128,-14.094995498657198,-1.7699928283691122,-3.3499908447265625,0,0.019363459754843104,-1.9095295186193852,134.39999389648438,-1.3192771361206734,132.80999755859378,1.2205396875126915,135.49000549316406,0.019363459754843104
966,2024-10-15,133.27000427246094,134.0,132.30000305175778,133.50999450683594,3502700.0,-0.011276720004319674,1.786877454536405,-0.29267384953200737,55.51248368650218,62.07811772681071,-2.7371164069131453,-3.94428119910782,-12.674267733013608,3.844796670386586,13.656499166435248,2.489990234375,4.058278405925819,3.362004852294916,-3.631743843072684,10.355753547662502,-0.1348694953888696,6.858879199978716,-6.945485544499036,23.83300028868089,-18.21612902829752,3.4968743476837933,10,-3.2950057983398438,-8.810005187988281,-14.657506942749023,-0.2500038146972656,1.9799957275390625,1,-0.000525304434414231,1.6000025431380254,134.78999328613278,-1.9095295186193852,134.39999389648438,-1.3192771361206734,132.80999755859378,-0.000525304434414231
967,2024-10-16,135.14999389648438,137.39500427246094,134.32000732421878,134.72999572753906,3691500.0,0.014106622373778466,-3.959772590231898,-1.7500635808748728,62.47884487532845,61.856017736224636,-3.588245662709511,-5.0822414953798045,-14.703461380660713,1.890707659330701,15.10651499767291,4.125,3.8515728144337658,4.605494689941395,-1.8122467992776592,11.023236179160449,1.3966239453318678,7.814365434550922,-8.222746585168935,55.93700023359892,9.170922163269353,3.2088707446095275,10,-2.817493438720703,-10.177490234375,-16.632495880126953,-2.129993438720703,-1.8899993896484375,2,-0.0176840510365025,1.786877454536405,133.27000427246094,1.6000025431380254,134.78999328613278,-1.9095295186193852,134.39999389648438,-0.0176840510365025
968,2024-10-17,136.02000427246094,136.64999389648438,135.11000061035156,135.69999694824222,3814000.0,0.00643736896239111,-1.0533243815104167,0.76192552225243,66.52489597605332,61.44430813431919,-3.1023906377328387,-5.670399802506125,-15.152768374556288,0.8961372457927723,15.623785770087295,1.5399932861328125,3.940070206645757,5.112004852294916,-1.6898286137662524,11.91383831835607,1.711088119264332,8.5129215853255,-8.255336404253853,73.0127640713256,19.678888276240286,3.40091673303058,10,-2.9375,-9.797500610351562,-17.580005645751953,-3.0000038146972656,1.3199920654296875,3,-0.010733764652312683,-3.959772590231898,135.14999389648438,1.786877454536405,133.27000427246094,1.6000025431380254,134.78999328613278,-0.010733764652312683
969,2024-10-18,136.44999694824222,136.88999938964844,135.16000366210938,136.80999755859378,2391100.0,0.0031612458629244333,5.653775052085589,-1.1249761586878742,71.42223539376869,62.105534359742,-2.791249494668989,-5.992576043556227,-15.20093484626193,0.3022639102265998,16.065539523300615,1.7299957275390625,4.082172278044851,5.278497314453148,-1.9618802112325398,12.518874840138821,1.658308551610304,8.898686077295991,-7.914902167694834,81.45226500871568,21.94371806230413,3.6201887628428375,10,-2.6774978637695597,-9.67249298095706,-21.35999679565434,-3.429996490478544,4.479995727539034,4,-0.028948311004657,-1.0533243815104167,136.02000427246094,-3.959772590231898,135.14999389648438,1.786877454536405,133.27000427246094,-0.028948311004657
970,2024-10-21,137.19000244140622,137.99000549316406,135.1300048828125,135.66000366210938,2900500.0,0.005423272332096163,-1.2084978024956108,-4.249989403636593,76.7580011120108,63.09141865863671,-2.726917180705783,-6.4190161837050255,-15.55682754166618,-0.5925961336724868,16.647870676214442,2.8600006103515625,4.454182515103071,5.610502624511696,-2.0303382501411136,13.251343499164506,1.790082187185277,9.4309230618381,-7.9461149015057515,85.9401984446228,20.33963007862259,3.8204204373264057,10,-2.044998168945284,-10.114997863769503,-21.300003051757784,-4.17000198364255,2.4799957275390625,0,-0.03644580443925205,5.653775052085589,136.44999694824222,-1.0533243815104167,136.02000427246094,-3.959772590231898,135.14999389648438,-0.03644580443925205
971,2024-10-22,135.58999633789062,136.35000610351562,135.33200073242188,136.11000061035156,2408400.0,-0.011662701910067796,1.0359796756030943,-0.339872344669399,70.64501021214016,63.87788100572198,-0.7180063705524162,-4.738243812792177,-13.536313942017173,0.8590834813211359,17.255086809642396,1.8580017089843466,4.200670895610784,3.8049964904785156,-4.0428488064455905,11.652841787402622,-0.11892615798353745,7.728919138940569,-5.471497002663796,34.60462254227301,-34.56037672378928,3.9239226484620495,10,-0.4449920654296875,-6.8524932861328125,-19.667495727539062,-2.569995880126953,2.69000244140625,1,-0.030606932727858527,-1.2084978024956108,137.19000244140622,5.653775052085589,136.44999694824222,-1.0533243815104167,136.02000427246094,-0.030606932727858527
972,2024-10-23,131.91999816894528,136.19999694824222,131.27000427246094,135.0,3444600.0,-0.02706688006539726,-1.2511435409532368,5.923031779101554,62.96440620364965,64.95744655026498,2.6734754759552573,-1.0255275665464296,-9.585524364520651,4.367329264534959,17.30506153263028,4.929992675781278,4.109405457973878,0.07449874877926277,-7.757092074556368,7.906089572114894,-3.8412966628885385,3.9902941604470783,-1.01434821792472,9.67252646445705,-62.341147235117475,3.9157954116678155,10,2.710006713867216,-1.9249954223632528,-13.274997711181626,1.1000022888183878,6.360000610351591,2,0.02524258548571301,1.0359796756030943,135.58999633789062,-1.2084978024956108,137.19000244140622,5.653775052085589,136.44999694824222,0.02524258548571301
973,2024-10-24,132.75,133.75,131.66000366210938,133.55000305175778,2677700.0,0.006291705901873668,2.483336088399476,0.25974109615507307,56.6391812791954,64.47893655143248,2.0496059438816587,-1.665252131539205,-10.098023636672309,3.3576825724778416,17.029220989008326,2.089996337890625,3.7534645508657434,0.7295005798339957,-7.013810618240541,8.472811777908518,-3.1421550192032726,4.601156178871264,-1.4799957275390625,22.02374194485947,-44.68380743909421,3.871655599037262,10,1.8800048828125,-1.964996337890625,-13.644996643066406,0.2700004577636719,5.529998779296875,3,0.003841766529837587,-1.2511435409532368,131.91999816894528,1.0359796756030943,135.58999633789062,-1.2084978024956108,137.19000244140622,0.003841766529837587
974,2024-10-25,134.58000183105472,135.27999877929688,133.16999816894528,133.3800048828125,2552100.0,0.013785324527719078,-1.6049223407962214,-1.4999904632933043,59.3387816821221,64.69820449119676,0.2769474779076688,-3.158656944253778,-11.66782000471818,1.3436006990070268,17.19650137989166,2.529998779296875,3.412085727033883,2.2430023193359716,-5.367731997934783,9.853736636606726,-1.5623648392993914,6.048369477971335,-3.3099975585937784,49.255907103056266,-14.387729114624427,3.8053671586353737,10,0.05000305175778408,-3.794998168945341,-12.629997253417997,-1.560001373291044,3.699996948242159,4,0.02050820678618126,2.483336088399476,132.75,-1.2511435409532368,131.91999816894528,1.0359796756030943,135.58999633789062,0.02050820678618126
975,2024-10-28,135.77999877929688,137.30000305175778,135.39999389648438,136.30000305175778,3260400.0,0.008916606716565356,-1.9687317462776863,-0.43333799575292564,57.38073492147428,64.90578796174921,-0.8580857491093639,-3.8495566201219447,-12.505451100211971,-0.014609842818686047,18.239708638242057,2.720001220703068,3.618497599112061,2.9944992065429688,-4.295277518073675,10.284275931159598,-0.650389155765339,6.6393875688512765,-4.1199951171875,74.79262719455882,12.940189533860831,3.644888362308316,10,-1.149993896484375,-4.9949951171875,-13.529998779296875,-3.990001678466797,2.5,0,0.03792895818813058,-1.6049223407962214,134.58000183105472,2.483336088399476,132.75,-1.2511435409532368,131.91999816894528,0.03792895818813058
976,2024-10-29,137.77999877929688,138.35000610351562,135.24400329589844,135.33000183105472,2871900.0,0.014729709957141068,-1.3691913754473768,-4.711493881862934,55.39329662502545,64.11850482282665,-2.40385677660538,-5.143759901899756,-14.203607249563632,-2.1822796905532584,20.01568402671597,3.1060028076171875,3.538074807389876,4.378999328613276,-2.368643011934836,11.126641669161373,1.0051781583392199,7.752820498887331,-5.48699493408202,91.94905117512042,33.210620979109585,3.37382117027405,10,-2.9699935913085938,-6.814994812011719,-15.529998779296875,-6.590000152587891,0.5,1,0.013717516376784866,-1.9687317462776863,135.77999877929688,-1.6049223407962214,134.58000183105472,2.483336088399476,132.75,0.013717516376784866
977,2024-10-30,136.5,138.66000366210938,136.30999755859378,136.47000122070312,3010500.0,-0.00929016396165927,-12.428372133579488,0.012244414964842602,59.304097176160234,63.31619384506075,-1.0194243918660675,-3.2158491528064417,-12.573676140939256,-1.0736673347668102,21.911658451027233,2.3500061035155966,3.531153850003477,2.583000564575201,-3.3713268763614224,8.537328005511824,-0.3941631558931249,5.560164285043527,-3.4801558837890525,69.14280482700893,10.234180314352137,2.977163720468313,10,-1.5349960327148438,-5.379997253417969,-13.625,-5.490001678466797,1.779998779296875,2,0.01304028409741309,-1.3691913754473768,137.77999877929688,-1.9687317462776863,135.77999877929688,-1.6049223407962214,134.58000183105472,0.01304028409741309
978,2024-10-31,134.78999328613278,138.05999755859378,134.25999450683594,137.69999694824222,5049100.0,-0.01252752171331295,1.0936627770117864,-97.00406917599376,50.97744222883898,61.04455016006856,0.5562525767236366,-0.7985784935402478,-10.536064153290724,0.43075566297656565,23.361098029544966,3.800003051757841,3.6547630703362586,0.3979942321776946,-3.9604481404805654,4.7564366048359545,-1.7812269541514354,2.5772154185068246,-0.9805268334960431,29.508078256108224,-26.346371527235814,2.1792211863291273,10,0.17501068115237217,-3.669990539550753,-11.637493133544893,-3.779994964599581,3.490005493164091,3,,-12.428372133579488,136.5,-1.3691913754473768,137.77999877929688,-1.9687317462776863,135.77999877929688,
979,2024-11-01,136.46000671386722,136.8800048828125,133.80499267578122,133.96000671386722,3707600.0,0.01238974338539589,-1.1885989204921177,-0.8591054480624865,53.93314310767408,58.50845482625336,-1.2428953723890572,-2.0532687214065675,-11.78042142197063,-1.4321079562217562,24.243666659941503,3.0750122070312784,3.4786436628972126,1.737507629394571,-2.147509336392204,5.622524595181346,-0.2050008534988308,3.680016112287973,2.199996948242159,54.68605623267564,1.1528694409033164,1.9425084828933905,11,-1.4950027465820597,-5.340003967285185,-12.612506866455107,-5.450008392334013,1.819992065429659,4,,1.0936627770117864,134.78999328613278,-12.428372133579488,136.5,-1.3691913754473768,137.77999877929688,
980,2024-11-04,136.8699951171875,137.55000305175778,135.44999694824222,136.22999572753906,2459700.0,0.0030044583258739266,1.0999900818627817,0.255999755859375,58.94629470227552,57.20859754737952,-1.9031914061255009,-2.045155278186286,-11.796346595985824,-2.059588882115577,24.916207710743066,2.100006103515568,3.122819412813385,1.8154960632324162,-1.5536555751004641,5.1846477015652965,0.13092024406597602,3.5000718823988564,1.6929083251953045,63.130700425548184,5.599368981923597,1.6845758191664402,11,-1.9049911499023438,-5.749992370605469,-12.191246032714844,-6.054996490478516,1.410003662109375,0,,-1.1885989204921177,136.46000671386722,1.0936627770117864,134.78999328613278,-12.428372133579488,136.5,
981,2024-11-05,137.82000732421878,140.8699951171875,137.07000732421878,137.55000305175778,4989200.0,0.006940982252668926,-5.178863402349853,0.42188207805840605,56.95677134437736,56.54108256301593,-2.7978325292380077,-2.7153898317011453,-12.296380408347218,-3.172363125750053,25.241634570369488,4.0,2.6239311557080214,2.499507904052763,-0.8604909931788995,5.859506801284425,0.8195084554369316,4.179507352668594,-4.015014648437557,56.829628605738655,-0.8660575234845211,1.679999448615826,11,-1.555007934570341,-5.595008850097685,-12.512508392334013,-7.005008697509794,0.4599914550780966,1,,1.0999900818627817,136.8699951171875,-1.1885989204921177,136.46000671386722,1.0936627770117864,134.78999328613278,
982,2024-11-06,140.91000366210938,142.9499969482422,139.41000366210938,141.97999572753906,5110900.0,0.02242052077839074,1.3521593000207843,-3.962870867475854,61.4198857266662,57.072271946068234,-5.0047967665704505,-5.66917548917624,-14.924419763807052,-6.406729907325484,25.475937392036208,5.129989624023409,1.992380284154251,5.318504333496094,1.1290295226976639,9.507979144294524,3.223766928096893,7.4132417388952945,-6.963710937500025,77.69281210424366,21.028536244764496,2.0947374053992096,11,-2.850006103515625,-7.6450042724609375,-15.175004959106445,-10.09500503540039,-2.6300048828125,2,,-5.178863402349853,137.82000732421878,1.0999900818627817,136.8699951171875,-1.1885989204921177,136.46000671386722,
983,2024-11-07,147.3699951171875,148.63999938964844,141.6999969482422,141.75999450683594,11988900.0,0.045844803684546465,-1.4223412272549338,-5.243030104245397,69.89794301201844,58.2455120938345,-10.250834049866484,-11.575944497843068,-20.863332006271293,-13.03135696367957,25.93551264314675,7.7299957275390625,1.7767155085517174,11.050495910644543,4.500813625806501,17.600178195482584,7.775654768225536,14.32533705306355,-13.063554223632849,91.43913921337302,36.34433869238382,3.274841142419021,11,-6.147499084472656,-11.259994506835938,-21.63499641418457,-16.554996490478516,-9.089996337890625,3,,1.3521593000207843,140.91000366210938,-5.178863402349853,137.82000732421878,1.0999900818627817,136.8699951171875,
984,2024-11-08,134.61000061035156,137.71000671386722,132.75999450683594,134.66999816894528,19189000.0,-0.08658475218574369,-1.6329783780274159,-0.010694750813932926,46.73086493653842,57.062193206619405,2.809290160705274,1.2654712429435904,-7.689805736794568,-0.47658071095452215,25.5620346598804,14.610000610351562,1.7225777928994148,-1.71999893188476,-8.257385909111576,4.817388045342057,-4.988692420498154,1.548694556728634,14.029998779296875,11.649908908516478,-37.90966922882312,3.2686934886134065,11,6.089996337890625,3.3449974060058594,-8.907501220703125,-3.795001983642578,3.6699981689453125,4,,-1.4223412272549338,147.3699951171875,1.3521593000207843,140.91000366210938,-5.178863402349853,137.82000732421878,
985,2024-11-11,137.39999389648438,139.16000366210938,135.1199951171875,136.0,6535100.0,0.020726493377032584,-1.5569644702405672,-23.33418107834269,52.2263195945403,56.71030686989884,0.3053725075660907,-1.3902399973003128,-10.0482100598839,-3.4670727955065104,25.26022104069915,4.5500030517578125,1.9353805782987763,0.9394943237304574,-5.572606943061913,7.451595590522828,-2.316556309665714,4.195544957126629,11.240005493164062,29.219130748948796,-21.31376156353321,3.2560506333961836,11,3.3000030517578125,1.3050079345703125,-11.697494506835938,-8.65499496459961,0.8800048828125,0,,-1.6329783780274159,134.61000061035156,-1.4223412272549338,147.3699951171875,1.3521593000207843,140.91000366210938,
986,2024-11-12,133.19999694824222,136.1199951171875,133.1300048828125,135.64999389648438,6903500.0,-0.030567664736625755,-1.3088896351414248,-1.7500054495912603,51.55415129547815,55.84920177204528,4.2324631068177325,2.9557880523244364,-5.381415881372874,0.47898255323113403,25.17834972645092,4.269989013671875,1.8418410525529794,-3.2570022583007585,-9.77639552793201,3.262391011330493,-6.51669889311637,0.0026943765148530474,15.122402343749968,2.770795378548711,-50.744147511535594,3.2596966348156253,11,7.499999999999972,6.19499969482419,-7.497497558593778,-6.7950019836426065,5.080001831054659,1,,-1.5569644702405672,137.39999389648438,-1.6329783780274159,134.61000061035156,-1.4223412272549338,147.3699951171875,
987,2024-11-13,132.75999450683594,135.1300048828125,131.33099365234378,133.83000183105472,4922600.0,-0.0033033217078619614,1.070298272894321,0.43673822736248497,50.012251174897024,55.74195832160728,4.566355621045574,3.3808975139492077,-4.477519312947777,0.6787480993127986,24.22612785904434,3.7990112304687216,1.7139291440869329,-3.5775047302246037,-10.282739085947554,3.127729625498347,-6.930121908086079,-0.2248875523631284,15.251156689453126,8.255822871514523,-47.20838640192548,3.352617177861477,11,7.225502014160156,7.19500732421875,-6.512496948242202,-6.354999542236328,5.5200042724609375,2,,-1.3088896351414248,133.19999694824222,-1.5569644702405672,137.39999389648438,-1.6329783780274159,134.61000061035156,
988,2024-11-14,134.55999755859378,136.66000366210938,133.14999389648438,133.97000122070312,4777600.0,0.013558324241005781,-2.147975312358874,-0.551394672294804,49.975460898973395,55.30221585397387,3.0511586624085965,1.5451255558843968,-5.8137737255991055,-1.3937011332443774,23.329623951168095,3.9000091552734375,1.529302061705664,-1.7045013427733977,-8.455921077578864,5.046918392032069,-5.080211210176145,1.6712085246293498,12.783947335937484,41.24408963869338,-14.385569349346845,3.375709867402736,11,5.425498962402315,5.395004272460909,-7.647499084472685,-8.155002593994169,3.7200012207030966,3,,1.070298272894321,132.75999450683594,-1.3088896351414248,133.19999694824222,-1.5569644702405672,137.39999389648438,
989,2024-11-15,132.5,134.52999877929688,131.30999755859378,134.19999694824222,4798700.0,-0.015309137901082015,1.7288138880806665,-2.88136864428688,46.05958774134701,53.87035952498181,5.018058671958755,3.4720395856291475,-3.2437959380983443,0.3936356956154441,22.18576810749708,3.25,1.2872206365557872,-3.5669990539550724,-10.523553611419743,3.389555503509598,-7.0452763326873935,-0.08872177522275138,14.203426844843762,15.159254982913751,-36.474759148296826,3.478277278732328,11,7.474998474121094,7.4550018310546875,-5.282501220703125,-6.700000762939453,5.779998779296875,4,,-2.147975312358874,134.55999755859378,1.070298272894321,132.75999450683594,-1.3088896351414248,133.19999694824222,
990,2024-11-18,132.19000244140622,133.44999694824222,131.58000183105472,132.55999755859378,4511600.0,-0.002339604215802149,-1.352200533579094,0.21764457728593514,43.000253739989866,52.31963534671653,5.134313811231948,3.5713483019194996,-2.4839605966629676,0.4006946790258894,20.751305415666916,1.8699951171875,1.3652270635290051,-3.626996612548851,-10.770485511762587,3.516492286664885,-7.198741062155705,-0.055252162941997085,13.589818646262529,16.44867063299562,-28.842950634338226,3.571744449606866,11,7.784996032714872,7.764999389648466,-4.972503662109347,-6.390003204345675,6.089996337890653,0,,1.7288138880806665,132.5,-2.147975312358874,134.55999755859378,1.070298272894321,132.75999450683594,
991,2024-11-19,131.44000244140622,131.96000671386722,129.8699951171875,131.14999389648438,5172400.0,-0.005673651457359208,2.142834197604424,-0.7838172220387338,43.578682306540586,50.33727941114702,5.458116142224014,4.210367732352694,-1.2435882454410034,0.839999986989568,19.149564348407466,2.3200073242187216,1.2166908603888373,-4.1694969177246435,-11.576964792479856,3.2379709570305693,-7.873230855102264,-0.4657629803470229,13.47162923451802,23.12231735544577,-18.361128272946754,3.7037339373776064,11,7.814994812011747,7.814994812011747,-4.222503662109347,-6.3600044250488,6.839996337890653,1,,-1.352200533579094,132.19000244140622,1.7288138880806665,132.5,-2.147975312358874,134.55999755859378,
992,2024-11-20,135.25,135.3800048828125,130.22000122070312,130.22000122070312,5537400.0,0.028986590747304808,-1.0516918148559364,17.344312322426198,50.55422516024495,48.18797742761663,0.8502246270712988,0.6984466636348259,-4.535910268366877,-3.261691547582558,19.210786012519335,5.160003662109375,0.9955970674489549,-0.5259994506835994,-7.731226086453887,6.679227185086688,-4.1286127685687575,3.0766138672015586,8.458300751225295,79.2341400930358,34.739023750784916,3.602613317885146,11,-0.7350006103515625,4.004997253417969,-8.032501220703125,-11.875003814697266,3.029998779296875,2,,2.142834197604424,131.44000244140622,-1.352200533579094,132.19000244140622,1.7288138880806665,132.5,
993,2024-11-21,133.25999450683594,134.94999694824222,132.58000183105472,134.17999267578122,4061100.0,-0.01471353414539045,-1.078958111644332,-0.18290226485380723,46.17406267126009,48.12611050925237,0.7020721449122505,2.87607662855487,-2.085813067839922,-1.6211839867141293,19.275316171433346,2.669998168945284,0.6922064943912574,-2.5415046691894645,-9.705129672274865,4.622120333895936,-6.12331717073215,1.0403078323532213,9.341241793666342,61.52438078780629,17.561637668932363,3.581812501542697,11,1.2550048828125,5.995002746582031,-4.607492446899414,-9.372493743896484,5.0200042724609375,3,,-1.0516918148559364,135.25,2.142834197604424,131.44000244140622,-1.352200533579094,132.19000244140622,
994,2024-11-22,137.33999633789062,140.75999450683594,133.30000305175778,133.30000305175778,6301100.0,0.030616854264130966,-2.6930712140954807,-4.391305790058714,50.51659850692599,47.936141499517454,-3.296631305452081,-1.0398659667790469,-5.6613998890179005,-6.004799791304379,19.33503253081176,7.5,0.07648336728809113,1.4004974365234375,-5.770383363773988,8.571378236820863,-2.184942963625275,4.98593783667215,4.242740667946464,68.59505637625458,25.939237036981055,3.5854404001487197,11,-2.0250015258789062,1.9150009155273438,-7.687492370605469,-13.452495574951172,0.94000244140625,4,,-1.078958111644332,133.25999450683594,-1.0516918148559364,135.25,2.142834197604424,131.44000244140622,
995,2024-11-25,140.92999267578125,141.0,137.75,138.00999450683594,7930500.0,0.026139481823330923,1.12417410903506,0.7227730251354925,53.230819663399714,48.122437984842065,-7.077515181384484,-4.452539249347325,-8.688417715288608,-9.87694442219859,18.936450313303276,3.660003662109375,-1.40275058258203,4.732994079589844,-2.775677964529905,12.241666123709592,0.9786580575299695,8.487330101649718,-11.05999755859375,99.37100365223685,56.091167599164606,3.7543360220598676,11,-5.4949951171875,-1.6749954223632812,-10.654991149902344,-17.042491912841797,-2.649993896484375,0,,-2.6930712140954807,137.33999633789062,-1.078958111644332,133.25999450683594,-1.0516918148559364,135.25,
996,2024-11-26,139.66999816894528,141.75,139.17999267578122,140.77999877929688,3228200.0,-0.008940570299571848,-1.4593235064356291,-0.38013743370000713,48.66090040091419,47.97228789884398,-5.367707027792534,-3.2081755926930384,-7.015805835325125,-8.900667287043632,18.328827155895468,2.5700073242187784,-1.1760721829247984,3.3784996032714503,-4.260499668914662,11.017498875457562,-0.4410000328215915,7.197999239364492,-9.57740295410153,81.96008628561573,41.255600670293546,3.8194996360930507,11,-3.860000610351534,-0.41500091552731533,-8.559993743896456,-14.464996337890597,-1.389999389648409,1,,1.12417410903506,140.92999267578125,-2.6930712140954807,137.33999633789062,-1.078958111644332,133.25999450683594,
997,2024-11-27,138.27999877929688,140.41000366210938,137.67999267578122,139.66999816894528,2657000.0,-0.009952025545006848,-1.108107152746251,1.2522510138153249,38.97647266073737,46.750178094595526,-3.478111391929758,-1.7686661664830297,-5.230504939262971,-7.813172149455227,17.47543835078397,2.7300109863281534,-1.464542283882622,1.8995002746582088,-5.791029956886405,9.590030506202822,-1.9457648411141122,5.74476539043053,-7.721107373046863,62.15919396304266,26.720924821156707,3.845265115772307,11,-2.470001220703125,0.9749984741210938,-6.3387451171875,-13.009994506835938,0.0,2,,-1.4593235064356291,139.66999816894528,1.12417410903506,140.92999267578125,-2.6930712140954807,137.33999633789062,