Rivaldi_Prediction/data/featuenaq/US23804L1035_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
23,2019-10-22,28.040000915527344,30.309999465942386,28.01000022888184,30.04999923706055,1964400.0,-0.06564476169042321,-1.2222218127001871,1.0634915188555136,43.66721810844811,47.742931696027746,5.862376114849432,5.5507971678023225,6.702976626314069,8.816075480125747,22.322764119576988,2.299999237060547,0.573928006627078,-5.405998992919919,-9.961566253658823,-0.8504317321810149,-7.683782623289375,-3.128215362550467,9.764600296020518,0.4878160732743889,-49.84665300724174,2.277783630369452,10,4.639998435974121,6.454998016357422,5.157498359680176,7.779998779296875,13.819999694824219,1,0.3962196949929242,1.0960705236803145,30.01000022888184,1.0641032120074925,31.56999969482422,-1.240964796775442,33.959999084472656,0.3962196949929242
24,2019-10-23,28.76000022888184,29.25,27.54999923706055,27.899999618530273,2779600.0,0.025677578097217157,-1.1794862389807974,-0.42786135746400333,41.056734177242376,46.90714619883952,4.346931449659497,4.553093064033558,5.982977312959573,8.096076166771251,22.803863938235576,1.7000007629394496,-0.0455530758877174,-4.3614996910095165,-9.285679320977518,0.5626799389584853,-6.823589505993514,-1.8994098760255156,8.65281694335938,18.305610893989524,-29.518470272774195,2.462089814984,10,3.254999160766598,5.734998703002926,4.43749904632568,7.059999465942379,12.010000228881832,2,0.33518780320857666,-1.2222218127001871,28.040000915527344,1.0960705236803145,30.01000022888184,1.0641032120074925,31.56999969482422,0.33518780320857666
25,2019-10-24,32.5,33.459999084472656,29.149999618530273,29.15999984741211,3813400.0,0.1300417156242688,-1.5654754065603698,3.883718351342224,45.55999620361212,46.53994546087251,0.13516719717375025,0.8620148767605826,2.2429775418414124,4.356076395653091,22.57844115856062,4.699998855590817,-0.34905134322671216,-0.624499988555911,-5.547004208189755,4.298004231077936,-3.0857520983728364,1.8367521212610107,4.321048096130376,78.26087218745268,34.6456707142944,2.461252109816923,10,-0.6000003814697266,1.9949989318847656,0.6974992752075195,3.3199996948242188,7.099998474121094,3,0.23169227013221172,-1.1794862389807974,28.76000022888184,-1.2222218127001871,28.040000915527344,1.0960705236803145,30.01000022888184,0.23169227013221172
26,2019-10-25,34.299999237060554,34.5,32.400001525878906,32.860000610351555,2117700.0,0.05538459190955547,1.282606847795665,0.43113729368942166,44.92107850220516,46.36055122214303,-2.1004924566843926,-0.8201539213820084,0.4429783047808584,2.5560771585925366,22.19256071477327,2.0999984741210938,-0.7810841612594643,1.0739993095398006,-3.8580241098864008,6.006022728966002,-1.3920124001733,3.5400110192529013,1.9647859275256323,97.12229149662917,56.36721607629045,2.4660117097131,10,-3.1000003814697337,-0.924999237060554,-1.1024999618530344,1.5200004577636648,3.470001220703118,4,0.1965015110316486,-1.5654754065603698,32.5,-1.1794862389807974,28.76000022888184,-1.2222218127001871,28.040000915527344,0.1965015110316486
27,2019-10-28,33.279998779296875,35.4370002746582,33.110000610351555,35.0,1906100.0,-0.02973762333678387,-1.2592256525732484,-1.19444643126782,45.54779901907303,45.98317825077415,-1.1741844430289277,0.1583469743985475,1.4629787625445374,3.5760776163562156,21.657212472170425,2.3269996643066477,-0.9785404873262706,0.08549890518188619,-4.836166970572634,5.007164780936403,-2.3753340326953705,2.5463318430591464,2.4618992296377726,72.65118281234129,33.923886818268,2.460832937877259,10,-1.7864990234375,-0.42999839782714844,-0.08249950408935547,2.5400009155273438,3.6399993896484375,0,0.2863582615250171,1.282606847795665,34.299999237060554,-1.5654754065603698,32.5,-1.1794862389807974,28.76000022888184,0.2863582615250171
28,2019-10-29,33.650001525878906,34.080001831054695,32.59999847412109,33.189998626708984,716700.0,0.01111787139884779,1.242423366692577,-0.26744335622150067,43.38737380493679,45.31163261364888,-1.9271273947597365,-0.11849487884029486,1.0929760159625062,3.2060748697741843,21.15872924525872,1.480003356933608,-1.2064853497139154,0.3925015449523954,-4.518049001323682,5.303052091228473,-2.062773728185647,2.847776818090434,1.7869987487792969,77.34248112482042,42.46989850780511,2.4552752731380387,10,-2.1565017700195312,-0.8900012969970632,-0.4525022506713867,2.1699981689453125,2.2099990844726562,1,0.20505192862696076,-1.2592256525732484,33.279998779296875,1.282606847795665,34.299999237060554,-1.5654754065603698,32.5,0.20505192862696076
29,2019-10-30,34.810001373291016,34.86999893188477,33.380001068115234,33.790000915527344,919700.0,0.03447250504639654,1.614041486666892,2.217378324363323,48.31557072035984,44.71068432017109,-2.9926760431137467,-1.0396005643737851,-0.06702383144960322,2.046075022362075,20.522534116169428,1.4899978637695384,-1.1665188388381864,1.3670013427734347,-3.4802747746797067,6.21427746022658,-1.0566367159531396,3.7906394015000053,0.6269989013671875,90.02705843912943,55.215948499560625,2.423638058726572,10,-3.3165016174316406,-2.0500011444091726,-1.612502098083496,1.0099983215332031,1.0999984741210938,2,0.2025279792855701,1.242423366692577,33.650001525878906,-1.2592256525732484,33.279998779296875,1.282606847795665,34.299999237060554,0.2025279792855701
30,2019-10-31,33.59000015258789,34.990001678466804,33.11999893188477,34.81999969482422,965200.0,-0.035047433857305355,1.3821637789229728,-1.2058813629682819,45.772360837565046,44.79555430290527,-2.045818243761815,0.24826027137192597,1.1529773892535218,3.2660762430652,19.887881710564763,1.8700027465820312,-1.3538555570547963,0.11200008392334126,-4.728567665033204,4.952567832879883,-2.308283790554931,2.5322839584016137,-6.04000091552734,39.18337560024669,4.284182823688951,2.420283874478271,10,-2.0965003967285156,-0.8299999237060476,-0.3925008773803711,2.229999542236328,1.5699996948242188,3,0.21375410159450703,1.614041486666892,34.810001373291016,1.242423366692577,33.650001525878906,-1.2592256525732484,33.279998779296875,0.21375410159450703
31,2019-11-01,34.02000045776367,34.47999954223633,33.630001068115234,33.700000762939446,803900.0,0.012801438023889222,-2.6956528950292737,-0.2601624503391418,52.071270448989075,45.588822424714614,-2.3375573874159095,-0.24967203046946906,0.7229770840777405,2.8360759378894187,19.218931900347343,0.8899993896484375,-1.3586944329783535,0.5770004272460909,-4.235798389392819,5.3897992438849975,-1.8293989810733606,2.983399835565546,-6.321201171874996,50.052910906638935,10.669531856247929,2.4063994083194538,11,-2.526500701904297,-1.2600002288818288,-0.8225011825561523,1.7999992370605469,0.7900009155273438,4,0.16402110350601173,1.3821637789229728,33.59000015258789,1.614041486666892,34.810001373291016,1.242423366692577,33.650001525878906,0.16402110350601173
32,2019-11-04,34.439998626708984,34.86999893188477,33.360000610351555,34.529998779296875,865500.0,0.012345625023337359,2.922071230759287,-0.281250745058764,49.14933677257079,46.19794672072825,-2.3055269338656004,-0.9026057061213208,0.30297891513242803,2.416077768944106,18.455095283814014,1.5099983215332173,-1.6121908559155074,1.1154987335205107,-3.459050232281548,5.6900476993225695,-1.1717757493805152,3.40277321642154,-6.595375292968747,76.98735086389195,36.851025094809586,2.287274482901029,11,-2.9464988708496094,-1.6799983978271413,-1.2424993515014648,1.3800010681152344,1.1100006103515625,0,0.09668995249239631,-2.6956528950292737,34.02000045776367,1.3821637789229728,33.59000015258789,1.614041486666892,34.810001373291016,0.09668995249239631
33,2019-11-05,34.90999984741211,35.25,33.209999084472656,34.5,1021100.0,0.013646958172019996,2.7431204219264567,-4.555546136565931,57.120334362346156,47.98279118573978,-1.8981465491967668,-1.4916124682860357,-0.16702230557069697,1.9460765482409812,17.70921066280388,2.0400009155273438,-1.426487470038495,1.6124999999999972,-2.9153632755665626,6.140363275566557,-0.6514316377832827,3.876431637783277,-6.9224689467773395,84.03755952626135,37.88800119563765,2.2639316377832808,11,-2.616499900817871,-2.1499996185302663,-1.7125005722045898,0.9099998474121094,0.8199996948242188,1,0.05757657778054126,2.922071230759287,34.439998626708984,-2.6956528950292737,34.02000045776367,1.3821637789229728,33.59000015258789,0.05757657778054126
34,2019-11-06,33.060001373291016,34.759998321533196,32.889999389648445,34.560001373291016,1257800.0,-0.05299336815259925,-1.03260315209414,-3.6585379469477757,47.646449368569805,48.21461931517952,0.6995132973916824,0.07142852104168185,1.6829761685503968,3.796075022362075,16.87036858904879,2.0200004577636648,-1.1429631943853096,-0.05299854278564453,-4.2791872320970015,4.173190146525709,-2.166092887441323,2.060095801870034,-4.781971708681638,7.203472020172352,-37.47931735686194,2.1130943446556767,11,0.8584995269775391,-0.3000011444091726,0.1374979019165039,2.759998321533203,5.729999542236328,2,0.08469446826226235,2.7431204219264567,34.90999984741211,2.922071230759287,34.439998626708984,-2.6956528950292737,34.02000045776367,0.08469446826226235
35,2019-11-07,31.290000915527344,33.740001678466804,31.0,33.299999237060554,1016600.0,-0.05353903158617668,-1.1158312872908784,1.3399988810221402,49.24324654244088,48.69486020853904,2.5477482719270625,1.5831477889487786,3.4529766263140687,5.566075480125747,16.261045620046975,2.740001678466804,-0.6739833240629451,-1.607499122619629,-5.738194133833893,2.523195888594639,-3.6728466282267647,0.4578483829875033,-2.733092437502343,6.823550953584559,-41.43541597413284,2.0653475056071335,11,1.9284992218017578,1.4699993133544993,1.9074983596801758,4.529998779296875,7.5,3,0.14765096825523383,-1.03260315209414,33.060001373291016,2.7431204219264567,34.90999984741211,2.922071230759287,34.439998626708984,0.14765096825523383
36,2019-11-08,32.810001373291016,32.830001831054695,30.26000022888184,31.11000061035156,931700.0,0.04857783359825296,1.9540219805275039,-0.8457722301194311,57.5839680226716,50.032212320049986,0.8874941919922961,-0.17086264481103797,1.9329761685503968,4.046075022362075,15.721966292516887,2.570001602172855,-0.10559436054619908,0.055501174926760655,-3.8636683694094174,3.9746707192629387,-1.9040835972413248,2.0150859470948497,-3.985369234387015,51.102229686831656,-2.396494753056025,1.9595847721680881,11,-0.055001258850097656,-0.05000114440917258,0.3874979019165039,3.009998321533203,4.369998931884766,4,0.07162445521974625,-1.1158312872908784,31.290000915527344,-1.03260315209414,33.060001373291016,2.7431204219264567,34.90999984741211,0.07162445521974625
37,2019-11-11,33.549999237060554,34.0,32.360000610351555,32.759998321533196,1665000.0,0.0225540333068055,-1.0628970653154355,0.4647062123439134,65.98954865908848,52.5435650816224,0.21213149583538637,-0.9218977340168308,1.1929783047808584,3.3060771585925366,14.951499856908445,1.6399993896484446,0.11718699844611535,0.7724990844726634,-3.160335855266169,4.705334024211492,-1.1939183853967492,2.7389165543420795,-4.468352383712713,65.93184687544566,5.490997838266182,1.966417469869415,11,-0.794999122619636,-0.7899990081787109,-0.35249996185303445,2.2700004577636648,4.659999847412102,0,0.03755595126328992,1.9540219805275039,32.810001373291016,-1.1158312872908784,31.290000915527344,-1.03260315209414,33.060001373291016,0.03755595126328992
38,2019-11-12,34.400001525878906,35.20000076293945,33.799999237060554,33.810001373291016,3258700.0,0.025335389214537152,-3.5901356396451316,0.7468347706838306,66.24424101104402,54.535639558365084,-0.5814398404376107,-1.9008614981399106,0.34297601596250615,2.4560748697741843,13.965376867009116,1.6500015258788991,0.25342580405116877,1.6425012588500962,-2.2508983894490626,5.5359009071492515,-0.30419856529947964,3.589201082999672,-5.0716205466649775,83.80568521106122,17.29000418597535,1.9466998241495777,11,-1.6450014114379883,-1.8800010681152344,-1.2025022506713867,1.4199981689453125,3.6999969482421875,1,0.03343016453986225,-1.0628970653154355,33.549999237060554,1.9540219805275039,32.810001373291016,-1.1158312872908784,31.290000915527344,0.03343016453986225
39,2019-11-13,40.18999862670898,41.91999816894531,38.25,38.81999969482422,10597600.0,0.16831386174428786,-1.9243032853532245,2.3220314874082573,69.80937322813597,57.20641871287297,-6.1776774442813505,-7.4431927546845245,-5.447021084867565,-3.3339222310558867,13.702398552785889,7.519996643066406,0.602548274358341,7.032998466491691,1.9289776205935567,12.137019312389825,4.480988043542624,9.585008889440758,-10.624752886663607,85.16295156200587,19.30128649103557,2.552010422949066,11,-4.099999427795403,-5.454999923706048,-6.992499351501458,-4.3699989318847585,-1.6800003051757741,2,-0.11097285983753868,-3.5901356396451316,34.400001525878906,-1.0628970653154355,33.549999237060554,1.9540219805275039,32.810001373291016,-0.11097285983753868
40,2019-11-14,41.36999893188477,41.72000122070313,39.38000106811523,40.18000030517578,2564300.0,0.02936054604370164,1.4761864394806334,0.8686128134945814,68.81319678111839,59.066632749776225,-6.859362697318943,-8.47406024385677,-6.62702139004336,-4.513922536231682,13.635772769439269,2.340000152587905,1.0457317070103116,7.842498779296882,1.554573450925183,14.130424107668581,4.6985361151110325,10.986461443482732,-11.063468046105406,95.28302457781098,31.99690613650784,3.1439626641858487,11,-5.2799997329711985,-6.635000228881843,-8.172499656677253,-5.549999237060554,-3.569999694824226,3,-0.06236398556851219,-1.9243032853532245,40.18999862670898,-3.5901356396451316,34.400001525878906,-1.0628970653154355,33.549999237060554,-0.06236398556851219
41,2019-11-15,40.63000106811523,42.959999084472656,40.43000030517578,41.75,2117200.0,-0.017887306813518244,-2.328944759686693,-0.9411766591548035,69.85414088414011,61.367166539950595,-5.680497057157545,-7.399905017046613,-5.887023526273815,-3.7739246724621367,13.37291210888655,2.529998779296875,1.2715018066031902,6.649500846862786,-0.3137871455611432,13.612788839286715,3.1678568506508213,10.13114484307475,-9.626662145345904,78.01888347393728,15.259852031890595,3.4816439962119636,11,-4.020001411437981,-5.375001907348626,-7.432501792907708,-4.8100013732910085,-3.5400009155273366,4,-0.0452867365054499,1.4761864394806334,41.36999893188477,-1.9243032853532245,40.18999862670898,-3.5901356396451316,34.400001525878906,-0.0452867365054499
42,2019-11-18,40.31999969482422,41.47999954223633,39.75,40.72000122070313,1151500.0,-0.007629863774093915,-1.2467513165651891,0.35714456013433604,68.07587878647533,62.58444925374273,-4.971510544736525,-6.6171665932393395,-5.577022152982806,-3.463923299171128,12.405382414222418,1.7299995422363281,1.691336456552861,5.82399950027466,-1.4224098806014354,13.070408881150755,2.2007948098366086,9.447204190712707,-8.360127959118628,71.1790454844353,9.840697255822938,3.623204690438048,11,-3.7100000381469727,-5.065000534057617,-7.122500419616699,-4.5,-2.3600006103515625,0,-0.07787696957873513,-2.328944759686693,40.63000106811523,1.4761864394806334,41.36999893188477,-1.9243032853532245,40.18999862670898,-0.07787696957873513
43,2019-11-19,39.150001525878906,40.88000106811523,37.52999877929688,40.45000076293945,1890800.0,-0.029017811949425765,2.1018541902509824,3.249985694939766,61.75514968764316,64.15208262252867,-3.505454221760182,-4.819243853608768,-4.407023984037494,-2.2939251302258157,10.561532310508055,3.350002288818345,1.8972004438522134,4.098501300811769,-2.756889637721862,10.953892239345404,0.6708058315449534,7.526196770078585,-6.3101196022719535,29.834303048525946,-26.72362398169897,3.427695469266817,11,-2.54000186920166,-3.8950023651123047,-5.952502250671387,-3.3300018310546875,-3.0400009155273438,1,-0.024010278538172947,-1.2467513165651891,40.31999969482422,-2.328944759686693,40.63000106811523,1.4761864394806334,41.36999893188477,-0.024010278538172947
44,2019-11-20,38.400001525878906,39.9379997253418,37.599998474121094,38.83000183105469,1158000.0,-0.019157087375954118,-1.303442236645783,0.3307696596407727,63.368546315720046,65.72156037511523,-2.1437549182361693,-3.4888864696810913,-3.657023984037494,-1.5439251302258157,8.492868105968018,2.338001251220703,2.1592665578926145,2.8665012359619126,-3.46164534361408,9.194647815537902,-0.2975720538260802,6.0305745257499055,-4.7505102294027,16.022149128661262,-40.9682632751783,3.1640732897879946,11,-1.7900018692016602,-3.1450023651123047,-5.202502250671387,-2.5800018310546875,-1.270000457763679,2,-0.007812579162415734,2.1018541902509824,39.150001525878906,-1.2467513165651891,40.31999969482422,-2.328944759686693,40.63000106811523,-0.007812579162415734
45,2019-11-21,40.02999877929688,40.16999816894531,38.18000030517578,38.2400016784668,1410300.0,0.04244784345436736,-1.0837675630873087,-4.16278100104684,65.6592004716789,66.61880842500494,-2.6860747278977826,-4.770411968881888,-5.28702123745547,-3.1739223836437915,8.436799427095458,1.9899978637695312,2.2586954553390868,4.119998550415048,-2.3428045965842728,10.582801697414368,0.8885969769153874,7.351400123914708,-5.635666859780962,46.04051306621562,-11.338866999958086,3.2314015734996597,11,-2.3699989318847727,-4.7749996185302805,-6.832499504089363,-4.209999084472663,-2.25,3,-0.03797153395242692,-1.303442236645783,38.400001525878906,2.1018541902509824,39.150001525878906,-1.2467513165651891,40.31999969482422,-0.03797153395242692
46,2019-11-22,41.040000915527344,42.70000076293945,39.709999084472656,41.349998474121094,2671100.0,0.02523113082763384,-1.0134683161907503,-0.17318327412373635,66.68352873858265,66.69591732272652,-2.6886179917134,-5.533273857075599,-6.297023373685931,-4.183924519874253,9.061999045278988,2.990001678466797,2.7826504000991434,4.7930006027221665,-2.010258510613639,11.596259716057972,1.3913710460542603,8.194630159390073,-5.960415622814885,67.89169805612836,12.45588375088532,3.401629556667903,11,-2.660001754760742,-5.785001754760742,-7.842501640319824,-5.220001220703125,-4.340000152587891,4,-0.07894740755819407,-1.0837675630873087,40.02999877929688,-1.303442236645783,38.400001525878906,2.1018541902509824,39.150001525878906,-0.07894740755819407
47,2019-11-25,42.810001373291016,44.09000015258789,41.46699905395508,41.5,2295000.0,0.04312866516272407,-2.812492549437084,-4.225844162236661,68.73814919089668,66.97301823159903,-3.3603260034223226,-6.906819494186379,-8.067023831449603,-5.953924977637925,10.215657502201154,3.049999237060547,3.5134520783369325,6.08650093078613,-1.1621566803009102,13.335158541873174,2.46217212524261,9.71082973632965,-7.099982977237744,80.48782757106761,27.485615961041624,3.624328805543522,11,-2.000001907348633,-6.990001678466797,-9.612502098083496,-6.990001678466797,-5.390003204345703,0,-0.13361366590078672,-1.0134683161907503,41.040000915527344,-1.0837675630873087,40.02999877929688,-1.303442236645783,38.400001525878906,-0.13361366590078672
48,2019-11-26,40.54999923706055,43.70000076293945,39.810001373291016,43.099998474121094,1779400.0,-0.052791452084383184,1.074664230688242,-1.9465622624916645,67.42670685974585,66.70827752400012,-0.1522112446204602,-4.3251340679174675,-5.8070216952191345,-3.6939228414074563,10.98689903226113,3.8899993896484375,3.9582970441796874,3.481498908996585,-3.807925666324884,10.770923484318054,-0.1632133786641461,7.126211196657316,-4.001982665353815,45.45454545454545,-12.789799934929675,3.644712287660734,11,0.26000022888183594,-4.729999542236328,-7.352499961853027,-4.729999542236328,-0.6499977111816406,1,-0.06387176821993057,-2.812492549437084,42.810001373291016,-1.0134683161907503,41.040000915527344,-1.0837675630873087,40.02999877929688,-0.06387176821993057
49,2019-11-27,41.86000061035156,42.20000076293945,39.72000122070313,40.79999923706055,1278500.0,0.03230582978886343,1.8505714367144446,-0.41568693742548246,75.13076630615384,67.41022969344849,-1.3414818689275947,-5.354409716920998,-7.11702306851015,-5.003924214698472,12.1036064126438,2.479999542236321,4.271473031618164,4.439000320434573,-3.0691308297673174,11.947131470636464,0.6849347453336279,8.193065895535518,-4.557785680556712,62.26735025699184,-2.3788765631367355,3.7540655751009453,11,-1.0500011444091797,-6.040000915527344,-8.662501335144043,-6.040000915527344,-1.7999992370605469,2,-0.13736263535978266,1.074664230688242,40.54999923706055,-2.812492549437084,42.810001373291016,-1.0134683161907503,41.040000915527344,-0.13736263535978266
50,2019-11-29,40.77000045776367,42.20000076293945,40.560001373291016,41.81999969482422,574800.0,-0.02603918147861528,-1.2312956239895576,-0.9905640346489224,69.32038755845653,67.35092376837255,-0.3861496934214159,-3.898816076180246,-6.0270229159222595,-3.9139240621105813,13.177734715672305,1.6399993896484375,4.541761590700034,2.990000152587889,-4.432990851241215,10.412991156416997,-0.7214953493266663,6.701495654502445,-2.7890070056895198,24.200938693997777,-40.41698800351136,3.7114955019145537,11,0.03999900817871094,-4.15000057220459,-7.572501182556152,-4.950000762939453,-0.8199996948242188,4,-0.08928131834139563,1.8505714367144446,41.86000061035156,1.074664230688242,40.54999923706055,-2.812492549437084,42.810001373291016,-0.08928131834139563
51,2019-12-02,39.599998474121094,41.31999969482422,37.84000015258789,41.11000061035156,2047900.0,-0.02869762007617982,2.6062165719910344,1.4380983175356312,64.38420944082131,66.9407382855221,0.695523130772095,-2.4130592522906014,-4.845941452874705,-2.743922078468003,13.908510231773855,3.479999542236328,4.243205572231744,1.5409982681274386,-5.70427974322088,8.786276279475754,-2.0816407375467207,5.163637273801598,4.490001678466797,28.159973144531246,-34.79257666889434,3.622639005674158,12,1.210000991821289,-2.4249982833862305,-6.402499198913574,-3.779998779296875,0.6100006103515625,0,-0.04595959002406513,-1.2312956239895576,40.77000045776367,1.8505714367144446,41.86000061035156,1.074664230688242,40.54999923706055,-0.04595959002406513
52,2019-12-03,37.77000045776367,38.72200012207031,37.5,37.58000183105469,2118900.0,-0.04621207290079421,-5.982812176434044,-0.12582672709542791,57.65560924324962,66.48523379170061,2.3755821980990817,-0.3381306014408594,-3.0246107127248933,-0.9139240621105813,14.801026705217266,2.0999984741210938,3.829762529246132,-0.4554998397827177,-7.500896347351194,6.589896667785759,-3.9781980935669594,3.067198414001524,6.194999694824219,4.354845557078016,-53.64827618414902,3.5226982537842386,12,3.0249996185302734,-0.5950002670288086,-5.482501029968262,-1.9500007629394531,2.3899993896484375,1,-0.028329353504264465,2.6062165719910344,39.599998474121094,-1.2312956239895576,40.77000045776367,1.8505714367144446,41.86000061035156,-0.028329353504264465
53,2019-12-04,36.91999816894531,38.25,36.09000015258789,38.0,1662400.0,-0.022504693632950157,1.7341738534192204,-5.684261248418897,40.421793247026315,63.93559456184573,3.213976593098387,0.7063938113735304,-2.1414284287879894,-0.06392177329222193,15.472042952148668,2.1599998474121094,3.405228726752341,-1.4060020446777344,-8.308151895380455,5.496147806024986,-4.857076970029098,2.0450728806736294,6.7864019775390645,13.584254229880752,-39.29035254240641,3.4510749253513606,12,3.170001983642578,0.2550020217895508,-4.748248100280762,-1.0999984741210938,4.020000457763665,2,0.01354279590459373,-5.982812176434044,37.77000045776367,2.6062165719910344,39.599998474121094,-1.2312956239895576,40.77000045776367,0.01354279590459373
54,2019-12-05,35.86000061035156,36.83000183105469,35.810001373291016,36.83000183105469,2028400.0,-0.028710661190805564,1.1030910806984426,0.8981477556902471,33.7463183671926,60.38971877245837,4.331263383233441,2.094291195467491,-1.0840624805194068,0.9960757853015281,16.36618915019925,1.1099967956542969,2.9920593332481147,-2.605999565124513,-9.163387606393911,3.9513884761448885,-5.884693585759216,0.6726944555101895,7.389415536499023,0.7824607486120232,-44.797490556184556,3.2786940206347004,12,4.090000152587891,1.3149995803833008,-3.733250617980957,-0.04000091552734375,3.4099998474121094,3,0.11266036940225632,1.7341738534192204,36.91999816894531,-5.982812176434044,37.77000045776367,2.6062165719910344,39.599998474121094,0.11266036940225632
55,2019-12-06,35.90999984741211,36.33000183105469,35.599998474121094,35.93000030517578,2864400.0,0.0013942899110301887,-1.2812490686820883,0.020619002674217398,35.48585301171015,56.923310358361434,4.062609324057981,2.538297089483706,-1.0455779879458476,0.9460765482409812,16.54895827856699,0.7300033569335938,2.7910242019119735,-2.7870002746582045,-8.55839630991084,2.984395760594431,-5.672698292284522,0.09869774296811329,6.744263117553707,5.4196032715690405,-34.56756209701701,2.8856980176263183,12,3.934999465942383,1.265000343322754,-3.783249855041504,-0.09000015258789062,4.319999694824219,4,0.11556673749688073,1.1030910806984426,35.86000061035156,1.7341738534192204,36.91999816894531,-5.982812176434044,37.77000045776367,0.11556673749688073
56,2019-12-09,35.15999984741211,36.040000915527344,34.09999847412109,34.630001068115234,3169400.0,-0.020885547290083073,-1.44024855449724,-26.49933244325768,34.5508993662349,53.12472704451013,4.3480618994594735,3.6610857932192573,-0.208504593455757,1.6960765482409812,16.638670246315563,1.940002441406257,2.5876903600089918,-3.6545001983642607,-9.001320206813979,1.6923198100854577,-6.327910202589116,-0.981090194139405,6.788836668469237,22.933816429108013,-12.566316768842398,2.673410004224858,12,3.739999771118164,2.015000343322754,-3.033249855041504,0.6599998474121094,5.450000762939453,0,0.13623438385423947,-1.2812490686820883,35.90999984741211,1.1030910806984426,35.86000061035156,1.7341738534192204,36.91999816894531,0.13623438385423947
57,2019-12-10,34.810001373291016,36.25,34.259998321533196,34.330001831054695,5370700.0,-0.009954450387941516,-5.4192923196189025,0.9056615995854073,36.335013033147746,49.67009439711034,3.8486474230237704,4.332447279561556,0.1734253561510002,2.046075022362075,17.28052766534165,1.990001678466804,2.158757761921258,-4.067498779296876,-9.177591178232923,1.0425936196391703,-6.6225449787649,-1.512452579828853,6.196974577579098,17.10849730397533,-18.318980095286943,2.5550461994680234,12,3.339998245239258,2.3649988174438477,-2.68325138092041,1.0099983215332031,6.379997253417962,1,0.15512776495679614,-1.44024855449724,35.15999984741211,-1.2812490686820883,35.90999984741211,1.1030910806984426,35.86000061035156,0.15512776495679614
58,2019-12-11,35.54999923706055,35.68000030517578,33.060001373291016,34.810001373291016,3372400.0,0.02125819691398556,4.239997863769531,1.5416636864316084,41.02078613536528,45.88009660035605,2.5980222664069643,3.882056866857731,-0.47638217962268214,1.3060771585925437,18.605914325578947,2.6199989318847656,1.5976054270673004,-3.385000801086427,-8.305315386681052,1.5353137845081974,-5.8451580938837395,-0.9248435082891149,4.628139416599687,66.04768067446268,27.00206953735794,2.460157292797312,12,2.0800018310546875,1.6250009536743164,-3.4232492446899414,0.2700004577636719,5.58000183105468,2,0.12967653190680473,-5.4192923196189025,34.810001373291016,-1.44024855449724,35.15999984741211,-1.2812490686820883,35.90999984741211,0.12967653190680473
59,2019-12-12,35.72999954223633,36.61000061035156,35.139999389648445,35.45000076293945,2062800.0,0.00506329983231435,-2.266663840969815,0.3783778210798717,35.09015726232809,42.076737678564,1.6282672150274422,3.5318736268606585,-0.5206541220998133,1.1260768534167624,17.630699397284737,1.470001220703118,0.7711999048225948,-2.9820005416870146,-8.064427051484579,2.1004259681105495,-5.523213796585793,-0.4407872867882361,3.4515998921722186,75.21123219046412,35.51991409590828,2.5412132548987816,12,1.460000991821289,1.4450006484985352,-3.203249454498291,0.09000015258789062,6.490001678466804,3,0.14581581727461046,4.239997863769531,35.54999923706055,-5.4192923196189025,34.810001373291016,-1.44024855449724,35.15999984741211,0.14581581727461046
60,2019-12-13,38.790000915527344,39.13000106811523,36.0099983215332,36.20000076293945,4404000.0,0.08564235691281774,-1.101008388466528,9.250040871934605,43.16939941336585,39.719536564402276,-1.9468674890946005,0.28319436935068154,-3.464277071363327,-1.9339245198742532,16.41996597324352,3.400001525878899,0.1586853546518654,0.207000732421875,-4.719957079802583,5.133958544646333,-2.256478173690354,2.670479638534104,-5.729999542236328,94.39867924741749,55.8672592675904,2.4634789061122278,12,-2.6949996948242188,-1.6150007247924805,-5.450750350952148,-2.970001220703125,4.020000457763672,4,0.012374311186061027,-2.266663840969815,35.72999954223633,4.239997863769531,35.54999923706055,-5.4192923196189025,34.810001373291016,0.012374311186061027
61,2019-12-16,38.790000915527344,39.02000045776367,37.13000106811523,38.90999984741211,2943600.0,0.0,10.117638479058485,-0.04633163120274894,36.3265297648875,37.34963884458427,-2.3175654845089326,0.1457509951874556,-3.404494630980139,-1.9339245198742532,14.828556612963043,1.8899993896484446,-0.794858331114149,0.29900074005126953,-4.534853442978083,5.132854923080622,-2.11792635146341,2.715927831565949,-5.608599548339846,94.39867924741749,58.64740870477863,2.416927091514676,12,-2.6949996948242188,-1.6150007247924805,-5.800750732421875,-2.970001220703125,3.259998321533203,0,0.03712293355818308,-1.101008388466528,38.790000915527344,-2.266663840969815,35.72999954223633,4.239997863769531,35.54999923706055,0.03712293355818308
62,2019-12-17,37.18000030517578,38.2400016784668,36.02000045776367,37.86000061035156,5174100.0,-0.04150555742078088,2.083329801212224,5.666719649044728,38.00712058761003,37.0813418824269,-0.8940797074780491,1.589967661974896,-1.819564603602366,-0.3239239095226907,13.44991382393651,2.770000457763672,-1.6051054957178152,-1.1539999008178725,-5.941476906024292,3.6334771043885468,-3.5477384034210857,1.2397386017853407,-3.8796269439697326,67.87477988504382,31.973216738165803,2.3937385026032105,12,-1.0849990844726562,1.0450000762939453,-4.422500133514404,-1.3600006103515625,4.075000762939446,1,0.09225390739704475,10.117638479058485,38.790000915527344,-1.101008388466528,38.790000915527344,-2.266663840969815,35.72999954223633,0.09225390739704475
63,2019-12-18,38.209999084472656,38.75,36.810001373291016,37.65999984741211,3146200.0,0.02770303310496458,1.3803648533214758,-0.8088220444524229,36.7465417004412,37.41470003056564,-1.9241983916585284,0.5121960263655794,-2.8193385988075974,-1.3539226888195657,12.894635649254848,1.9399986267089844,-2.2342116520597273,-0.07700099945068217,-4.84917989609842,4.6951778971970555,-2.4630904477745474,2.309088448873183,-4.793033169128421,76.94231587400996,42.542726991495584,2.386089448323869,12,-2.1149978637695312,0.3650016784667969,-5.452498912811279,-2.3899993896484375,3.950000762939453,2,0.07799004484790206,2.083329801212224,37.18000030517578,10.117638479058485,38.790000915527344,-1.101008388466528,38.790000915527344,0.07799004484790206
64,2019-12-19,38.099998474121094,38.43999862670898,37.5,37.5099983215332,1524500.0,-0.0028788435746459617,-2.0819789002357387,1.0727290382094479,39.56214781522784,37.86762167540094,-1.6349740927723175,0.6309161730138726,-2.721677524327582,-1.2439220784680032,12.309349552029284,0.9399986267089773,-2.5934406548787265,-0.1720014572143569,-4.9445707627634405,4.600567848334727,-2.5582861099888987,2.214283195560185,-4.568771855721437,66.98712540806237,30.004609422666185,2.3862846527745414,12,-2.0049972534179688,0.4750022888183594,-5.462498188018799,-2.279998779296875,5.819999694824219,3,0.07952763032398069,1.3803648533214758,38.209999084472656,2.083329801212224,37.18000030517578,10.117638479058485,38.790000915527344,0.07952763032398069
65,2019-12-20,38.5099983215332,38.86999893188477,37.599998474121094,37.709999084472656,3420600.0,0.010761151281688308,-1.49019585843741,1.3559305595965474,45.46965665490547,39.08081692969767,-1.82980213562616,0.1066721322967581,-3.102433429606819,-1.6539219258801126,11.684114925351285,1.270000457763679,-2.4746694369636373,0.31399841308594034,-4.388594324229615,5.016591150401496,-2.0372979555718373,2.665294781743718,-4.866796214139235,82.99992879231772,43.04658910973252,2.351296368657778,12,-2.414997100830078,0.06500244140625,-3.097499370574951,-2.6899986267089844,8.53000259399414,4,0.09633869282968655,-2.0819789002357387,38.099998474121094,1.3803648533214758,38.209999084472656,2.083329801212224,37.18000030517578,0.09633869282968655
66,2019-12-23,37.79999923706055,39.63999938964844,37.40999984741211,38.849998474121094,2284100.0,-0.01843674670002915,-1.437160611436183,-1.312500298023508,50.137482998192304,40.6144247035915,-0.7888982417446968,0.5918365155143022,-2.3730943522970662,-0.9439228414074563,10.39654724040938,2.229999542236328,-2.1410147233672134,-0.23400058746337749,-4.7433334103668585,4.2753322354401035,-2.4886669989151144,2.0206658239883595,-4.047061150452151,49.17125150559401,4.520172350932597,2.2546664114517387,12,-1.4499988555908203,0.7750015258789062,-2.387500286102295,-1.9799995422363281,8.40999984741211,0,0.13253974172884297,-1.49019585843741,38.5099983215332,-2.0819789002357387,38.099998474121094,1.3803648533214758,38.209999084472656,0.13253974172884297
67,2019-12-24,37.09000015258789,37.79700088500977,36.61999893188477,37.72000122070313,783600.0,-0.01878304494187788,2.0025544834833853,0.6000014532190686,50.78923907541877,41.69980836359745,0.31126299309275396,0.8973427076270752,-1.5684330051372228,-0.23392375693480005,8.548409199094033,1.1800003051757741,-1.8573829882519348,-0.6579996109008803,-4.579114269829056,3.263115048027295,-2.618556940364968,1.3025577185632073,-3.1015796138578935,15.562951968926445,-31.653937384661955,1.9605573294640886,12,0.2999992370605469,1.4850006103515625,-1.1575007438659668,-1.2700004577636719,8.169998168945312,1,0.1337287426278584,-1.437160611436183,37.79999923706055,-1.49019585843741,38.5099983215332,-2.0819789002357387,38.099998474121094,0.1337287426278584
68,2019-12-26,37.959999084472656,38.20000076293945,37.0,37.29999923706055,1378000.0,0.023456428371679605,1.1052585788619518,-1.0476170292641163,59.92438386115359,44.45916687457807,-0.20218879776932397,-0.1861873067831965,-2.386835295507325,-1.1039226888195657,7.397309355160722,1.2000007629394531,-1.4446500908137878,0.34149932861328125,-3.3545940121673112,4.037592669393874,-1.506547341777015,2.1895459990035775,-3.745515391705922,44.37085925411298,-8.359472329644412,1.8480466703902971,12,-0.13500022888183594,0.6150016784667969,-2.0274996757507324,-2.1399993896484375,9.639999389648438,3,0.08680195108303823,2.0025544834833853,37.09000015258789,-1.437160611436183,37.79999923706055,-1.49019585843741,38.5099983215332,0.08680195108303823
69,2019-12-27,36.11000061035156,37.95199966430664,35.611000061035156,37.900001525878906,3473000.0,-0.048735472042669925,1.4720201409869083,-2.7121232263098576,50.80775795209195,45.30787337888096,1.9080313420554589,1.2763895367875193,-0.42185496713150883,0.7460757853015281,6.21148263653432,2.3489990234375,-1.0706090570534172,-1.220999145507811,-4.384021304480136,1.9420230134645138,-2.8025102249939735,0.36051193397835135,-1.6784962897095568,12.385222945374737,-44.415769699983045,1.5815110794861635,12,1.5154991149902344,2.4650001525878906,-0.17750120162963867,-0.29000091552734375,9.619998931884766,4,0.16754359276654807,1.1052585788619518,37.959999084472656,2.0025544834833853,37.09000015258789,-1.437160611436183,37.79999923706055,0.16754359276654807
70,2019-12-30,37.13000106811523,37.20000076293945,35.400001525878906,36.72000122070313,1611100.0,0.028247035184797653,5.545460850748029,-0.22905007693323276,57.78656984668827,47.692322276858825,0.7015751127199863,-0.031929761479290164,-1.369389086475742,-0.2739246724621367,4.9942694791016,1.7999992370605469,-0.7930038229977328,-0.018998718261727277,-2.7363334597881916,2.698336023264737,-1.377666089024956,1.3396686525015014,-2.4901569447129646,40.801896553275164,-19.445193574413985,1.3586673707632309,12,0.3899993896484446,1.4449996948242259,-1.1975016593933034,-1.3100013732910085,8.91999816894532,0,0.18287091046331483,1.4720201409869083,36.11000061035156,1.1052585788619518,37.959999084472656,2.0025544834833853,37.09000015258789,0.18287091046331483
71,2019-12-31,37.77999877929688,37.95000076293945,36.77000045776367,36.900001525878906,1460200.0,0.017505997642963456,-1.0701770823573504,2.1463355632263963,61.467177531980894,50.29899527067781,-0.11930412911953425,-0.8698668931013103,-1.8608247183774793,-0.9239223836437915,4.733883628558782,1.1800003051757812,-0.39648109745317583,0.7219989776611371,-1.7615769112301933,3.2055748665524675,-0.5197889667845246,1.9637869221067987,-2.9401484452447733,84.9999250684264,18.498991372325648,1.241787944445664,12,-0.25999832153321023,0.795001983642571,-1.3224992752075266,-1.9599990844726634,9.4000015258789,1,0.24510329368525197,5.545460850748029,37.13000106811523,1.4720201409869083,36.11000061035156,1.1052585788619518,37.959999084472656,0.24510329368525197
72,2020-01-02,36.70000076293945,38.25,36.599998474121094,38.22000122070313,1784200.0,-0.028586502150689808,1.0886121486188605,-1.7272786384956116,54.32656925071156,52.25233166515228,0.9895023405748091,0.13266088216965954,-0.581253947764651,0.15607563271363745,4.619437836252837,1.6500015258789062,-0.371130193481207,-0.3044990539550767,-2.769525245359681,2.1605271374495274,-1.5370121496573788,0.9280140417472253,-1.6681444666634917,45.6140327394895,-20.079049696261038,1.232513095702303,1,0.8199996948242188,1.875,0.11749839782714844,-0.8800010681152344,11.25,3,0.25912801427341203,-1.0701770823573504,37.77999877929688,5.545460850748029,37.13000106811523,1.4720201409869083,36.11000061035156,0.25912801427341203
73,2020-01-03,37.41999816894531,37.69900131225586,35.95800018310547,36.11000061035156,1573200.0,0.01961845752147595,-1.1573765067359962,-0.8618402395227575,56.10990528345592,54.090971383844305,0.16277618584194187,-0.5775694364933059,-1.0256887264584122,-0.5639217732922219,4.817366455110317,1.7410011291503906,-0.22431905462362778,0.3904983520507841,-2.0810526394704922,2.8620493435720604,-0.8452771437098576,1.6262738478114258,-2.2038161489344503,70.87711314264298,6.124130424815846,1.2357754957606388,1,0.10000228881835938,0.9600028991699219,0.8950014114379883,-1.5999984741210938,10.39000320434571,4,0.2095136434050997,1.0886121486188605,36.70000076293945,-1.0701770823573504,37.77999877929688,5.545460850748029,37.13000106811523,0.2095136434050997
74,2020-01-06,39.900001525878906,40.06999969482422,37.38000106811523,37.5099983215332,5563200.0,0.06627481235399246,-1.0301893962840443,1.8244333271210922,54.18868396035476,55.05975219556089,-2.2742019737880312,-2.8874272885787775,-3.218841377019757,-3.0439251302258157,5.159340536327489,2.6899986267089915,0.07165691589317902,2.668501663208005,-0.04875902164322099,5.385762348059231,1.309871320782392,4.027132005633618,-4.5068668110825385,96.35978082227588,33.89622725316733,1.358630342425612,1,-2.1650009155273438,-2.270000457763672,-1.5850019454956055,-4.0800018310546875,10.109996795654297,0,0.192982372275049,-1.1573765067359962,37.41999816894531,1.0886121486188605,36.70000076293945,-1.0701770823573504,37.77999877929688,0.192982372275049
75,2020-01-07,40.060001373291016,41.540000915527344,39.20000076293945,39.95000076293945,4065600.0,0.004010021085045112,-1.9068313857060268,0.04602529827221579,54.73527663967361,55.57061815572547,-2.4487210205484615,-2.8676016502993917,-3.2047868832161157,-3.203924977637925,5.639356895266567,2.3400001525878906,0.32815251217536456,2.6210014343261747,-0.29770717022528004,5.5397100388776295,1.1616471320504473,4.080355736601902,-4.386254759692974,73.48621734067387,14.440036697131475,1.4593543022757256,1,-1.5900001525878906,-2.4300003051757812,-1.7450017929077148,-4.240001678466797,8.439998626708984,1,0.1415376428999735,-1.0301893962840443,39.900001525878906,-1.1573765067359962,37.41999816894531,1.0886121486188605,36.70000076293945,0.1415376428999735
76,2020-01-08,39.95000076293945,41.08000183105469,39.150001525878906,40.29999923706055,1957200.0,-0.0027458963200361897,1.0209388531164618,-3.181786655569427,61.628892811420904,56.775024126392374,-2.2369046430700976,-2.5089834644334275,-2.976449758267293,-3.0939243672863626,5.5839200881562325,1.9300003051757812,0.5417360105948816,2.271500778198245,-0.6459120227900428,5.188913579186533,0.8127943777041011,3.730207178692389,-3.806953805187071,71.51558681544576,13.024934154881706,1.4587064004941426,1,-1.4799995422363281,-2.6499996185302734,-1.2350010871887207,-4.130001068115234,7.079998016357429,2,0.15269082246876708,-1.9068313857060268,40.060001373291016,-1.0301893962840443,39.900001525878906,-1.1573765067359962,37.41999816894531,0.15269082246876708
77,2020-01-09,40.209999084472656,40.96500015258789,39.88000106811523,40.45000076293945,1629700.0,0.006508093030486162,-1.4111152083889422,0.6857220708446866,58.97666732185453,56.66972228869248,-2.243742256950327,-2.470340376966462,-3.0797678251306735,-3.3539226888195657,5.6177426269391715,1.0849990844726634,0.6414493385154145,2.2614992141723604,-0.5351479339609426,5.0581463623056635,0.8631756401057089,3.659822788239012,-3.635195810098274,76.17338487023744,19.18987248460344,1.398323574066652,1,-1.7399978637695312,-2.9099979400634766,-1.2174992561340332,-4.3899993896484375,6.870002746582031,3,0.1733399994877054,1.0209388531164618,39.95000076293945,-1.9068313857060268,40.060001373291016,-1.0301893962840443,39.900001525878906,0.1733399994877054
78,2020-01-10,40.15999984741211,40.88000106811523,39.84199905395508,40.54999923706055,1675800.0,-0.0012434528276289436,-1.0233938132064109,1.6249860923468171,59.29604314329949,57.61286508771554,-2.0661302495843046,-2.1684403394988294,-2.882367040814529,-3.303923451759019,5.215078852382798,1.0380020141601491,0.7312850546417451,1.9809999465942383,-0.7422407358034349,4.704240628991911,0.6193796053954017,3.342620287793075,-3.187980761745493,66.82689618429396,10.649881590554095,1.3616203411988368,1,-1.6899986267089844,-2.8599987030029297,-1.174999713897705,-4.340000152587891,7.1399993896484375,4,0.19397412711965756,-1.4111152083889422,40.209999084472656,1.0209388531164618,39.95000076293945,-1.9068313857060268,40.060001373291016,0.19397412711965756
79,2020-01-13,40.93999862670898,43.52000045776367,40.599998474121094,40.72000122070313,5296900.0,0.019422280434772787,-11.695580783998276,-0.5640967956492456,60.61136494326587,57.926731209557495,-2.334433313693559,-2.675268536556139,-3.5402575018554856,-4.083922231055887,5.561190669874555,3.3600006103515625,0.8996415695750883,2.5004987716674734,-0.23309326668915276,5.2340908100240995,1.1337027524891639,3.867294790845783,-3.602540994653502,40.96104206730438,-11.334656098770921,1.3667960191783124,1,-1.200998306274407,-2.6499977111816335,-2.3074984550476003,-5.1199989318847585,5.05000305175782,0,0.1678066188820071,-1.0233938132064109,40.15999984741211,-1.4111152083889422,40.209999084472656,1.0209388531164618,39.95000076293945,0.1678066188820071
80,2020-01-14,39.27000045776367,41.39899826049805,38.81999969482422,41.15999984741211,2403100.0,-0.0407913586947658,1.178211728924086,-8.591007612145306,55.92265348253599,57.3106729818414,-0.3676112124533475,-1.0197492818243319,-1.7257086271871103,-2.4139240621105813,6.10262567677662,2.578998565673828,0.8549635343690483,0.8065006256103544,-1.9483938162487675,3.5613950674694763,-0.5709465953192066,2.1839478465399154,-1.3142885431373799,9.57448276365844,-41.335341359341456,1.3774472209295598,1,0.46899986267089844,-0.9799995422363281,-0.7074999809265137,-3.450000762939453,6.409999847412109,1,0.2734911570811107,-11.695580783998276,40.93999862670898,-1.0233938132064109,40.15999984741211,-1.4111152083889422,40.209999084472656,0.2734911570811107
81,2020-01-15,40.22999954223633,41.4900016784668,39.400001525878906,39.56999969482422,2098300.0,0.024446118494578783,-3.180016250672343,-0.34920638124379355,62.40127277219668,58.20786226200641,-1.0544127709061897,-1.9671949912520645,-2.540883726195517,-3.3739231465832376,6.685302182501034,2.220001220703125,1.1066102786830285,1.6944997787475558,-1.1694354803162668,4.558435037811378,0.2625321492156445,3.126467408279467,-1.7178587732962995,29.999991883624155,-24.332511996491725,1.4319676295319115,1,-0.4909992218017578,-1.9399986267089844,-1.7199997901916504,-4.409999847412109,4.729999542236328,2,0.20556799780922774,1.178211728924086,39.27000045776367,-11.695580783998276,40.93999862670898,-1.0233938132064109,40.15999984741211,0.20556799780922774
82,2020-01-16,40.61000061035156,41.777000427246094,39.959999084472656,40.7400016784668,2020100.0,0.009445713955732904,-1.5412532978362992,-0.1969713608646649,60.88744283435049,58.738699767661366,-0.9179896811228261,-2.189300092921499,-2.7821990742144322,-3.753924214698472,7.391448386561099,1.8170013427734375,1.207309981629372,1.903000831604004,-1.0291449401004371,4.835146603308445,0.4369279457517834,3.3690737174562244,-1.7900009155273438,38.08511968002,-16.784249919119475,1.4660728858522196,1,-0.15999984741210938,-2.3199996948242188,-2.572500705718994,-4.790000915527344,3.700000762939453,3,0.15808909314098485,-3.180016250672343,40.22999954223633,1.178211728924086,39.27000045776367,-11.695580783998276,40.93999862670898,0.15808909314098485
83,2020-01-17,41.18999862670898,41.72000122070313,40.61000061035156,41.20000076293945,1377500.0,0.014282147442508775,1.1142807318384458,0.07693887731452985,73.30276439813295,60.862486482970056,-1.013561254330881,-2.671569860065773,-3.2290642060033434,-4.333922231055887,8.319498918180921,1.1100006103515696,1.2295293064814814,2.333998870849605,-0.7884926495559483,5.456490391255159,0.7727531106468319,3.8952446310523783,-1.899998855590816,50.42550100358972,-9.412263100768342,1.5612457602027765,1,-0.019998550415031957,-2.8999977111816335,-3.527498722076409,-5.3699989318847585,2.720001220703132,4,0.14299595534646214,-1.5412532978362992,40.61000061035156,-3.180016250672343,40.22999954223633,1.178211728924086,39.27000045776367,0.14299595534646214
84,2020-01-21,41.13000106811523,42.275001525878906,40.47000122070313,41.18000030517578,2192100.0,-0.001456605015637158,-1.635038996260497,4.998855835237434,70.1207502912836,62.57198355537116,-0.8501412814945724,-2.5011693519835845,-2.9742459231938057,-4.273924672462137,9.377009096530992,1.8050003051757741,1.4683960973096504,2.1225011825561424,-1.136584139414225,5.38158650452651,0.4929585215709622,3.7520438435413226,-1.4170012283325164,66.8596280478916,4.423357011967049,1.6295426609851835,1,0.03999900817871804,-1.8000011444091726,-3.7275004386901784,-5.3100013732910085,4.75999832153321,1,0.1500121081622927,1.1142807318384458,41.18999862670898,-1.5412532978362992,40.61000061035156,-3.180016250672343,40.22999954223633,0.1500121081622927
85,2020-01-22,42.22000122070313,42.66999816894531,41.25500106811523,41.47999954223633,1167500.0,0.026501340245111082,-1.3781491323957764,-14.800259403370283,71.38731637616627,63.65625284034287,-1.7897334251259949,-3.4772550030854745,-3.7956815381587887,-5.3639248250500415,10.361504478944763,1.5399971008300852,1.6789130969685004,3.027001190185551,-0.5222678922251873,6.57627027259629,1.2523666489801855,4.801635731390917,-2.1263013191223266,86.23861130878103,25.555338621881432,1.7746345412053683,1,-1.0500011444091868,-2.760000228881843,-5.037500858306892,-6.400001525878913,2.930000305175767,2,0.08929418163813296,-1.635038996260497,41.13000106811523,1.1142807318384458,41.18999862670898,-1.5412532978362992,40.61000061035156,0.08929418163813296
86,2020-01-23,42.810001373291016,43.25,40.93000030517578,42.33000183105469,1799700.0,0.013974422916372742,2.411772295695833,0.6486465587900158,80.88981648552308,66.09104719186159,-2.1583524892700012,-3.871149522120959,-4.153725735648308,-5.953924977637925,11.151443081719075,2.3199996948242188,1.776251994071231,3.3665012359619126,-0.46479561125907765,7.197798083182903,1.450852812351421,5.282149659572404,-2.3736714160919234,86.62618528060626,23.04382152880879,1.9156484236104938,1,-1.6400012969970703,-3.3500003814697266,-6.1750006675720215,-6.990001678466797,1.9799995422363281,3,0.06704038401819212,-1.3781491323957764,42.22000122070313,-1.635038996260497,41.13000106811523,1.1142807318384458,41.18999862670898,0.06704038401819212
87,2020-01-24,42.04999923706055,44.02999877929688,40.810001373291016,43.4900016784668,2572000.0,-0.017752910811739242,1.555556901129567,-3.000007947293549,73.31320596414494,67.64850972751108,-1.2403324925444394,-2.8675235020399654,-3.189672498974005,-5.193922841407456,12.46054598695863,3.2199974060058665,1.8448772192078167,2.358499145507814,-1.4734788955118887,6.1904771865275166,0.44251012499795905,4.274488166017669,-1.3053022298049939,44.381997188265956,-17.522599791364456,1.9159890205098526,1,-0.625,-2.3349990844726562,-5.414998531341553,-6.229999542236328,1.3500022888183594,4,0.06920332699667209,2.411772295695833,42.810001373291016,-1.3781491323957764,42.22000122070313,-1.635038996260497,41.13000106811523,0.06920332699667209
88,2020-01-27,41.25500106811523,41.33000183105469,39.25,40.0,2053800.0,-0.018906021007597307,1.960851232511478,-0.8715270419192084,58.21710716557743,67.3824810855457,-0.3058357009246464,-1.9109927003454672,-2.2230563928258746,-4.398924672462137,13.30711294293856,2.799999237060547,1.8174854676588126,1.3987508773803654,-2.402989784063358,5.200491538824089,-0.5021194533414928,3.2996212081022236,2.774997711181655,41.94563975202844,-14.956163164169965,1.900870330721861,1,0.1699981689453196,-1.5400009155273366,-4.0950002670288015,-5.4350013732910085,3.270000457763679,0,0.07405163558550742,1.555556901129567,42.04999923706055,2.411772295695833,42.810001373291016,-1.3781491323957764,42.22000122070313,0.07405163558550742
89,2020-01-28,42.15999984741211,42.209999084472656,40.58000183105469,41.58000183105469,1229600.0,0.0219367047840493,3.7941343116960344,0.4621494205008674,61.67964824973522,68.02214717079006,-1.1393979007226775,-2.4659306784477764,-3.1290401496415043,-5.303923451759019,14.358567204491706,1.6299972534179688,1.847180212128336,2.0012496948242173,-1.4959854324652895,5.498484822113724,0.2526321311794675,3.749867258468967,1.8699989318847727,60.87867344267729,5.823748343436982,1.748617563644752,1,-0.5200004577636719,-2.4449996948242188,-4.82499885559082,-6.340000152587891,5.1399993896484375,1,0.041508539049660786,1.960851232511478,41.25500106811523,1.555556901129567,42.04999923706055,2.411772295695833,42.810001373291016,0.041508539049660786
90,2020-01-29,43.91999816894531,44.9900016784668,42.15999984741211,42.900001525878906,2817800.0,0.04174569088954194,-1.26400146484375,1.7586209164512672,68.65602398386065,68.71711952764163,-2.4254947756795318,-3.890632076993775,-4.907633179265503,-7.063921773292222,15.711305261106789,2.8300018310546875,1.93185743826362,3.421748161315918,-0.15490322426062164,6.998399546892458,1.6334224685276482,5.210073854104188,-4.6699981689453125,81.35882932690551,27.213468073785933,1.7883256927882702,1,-1.799997329711914,-3.724996566772461,-6.584997177124023,-8.099998474121094,-0.29999923706053977,2,0.04485431017381192,3.7941343116960344,42.15999984741211,1.960851232511478,41.25500106811523,1.555556901129567,42.04999923706055,0.04485431017381192
91,2020-01-30,47.040000915527344,47.20000076293945,43.08100128173828,43.4900016784668,2830800.0,0.07103831686377671,1.1286824899432921,3.480402863276312,75.29631737394962,70.31810558759707,-5.004151144442133,-6.620779479956539,-7.986503319285092,-10.183924519874253,17.7162768358077,4.118999481201172,2.0285301605895825,6.078750801086429,1.6806100429753599,10.476891559197497,3.8796804220308942,8.277821180141963,-7.6752008819580055,97.98742349613372,44.70228553683168,2.199070379055534,1,-3.815000534057617,-5.739999771118164,-9.704999923706055,-11.220001220703125,-8.220001220703125,3,-0.040178557671425974,-1.26400146484375,43.91999816894531,3.7941343116960344,42.15999984741211,1.960851232511478,41.25500106811523,-0.040178557671425974
92,2020-01-31,46.209999084472656,47.2599983215332,45.73899841308594,47.13000106811523,1708800.0,-0.01764459640519933,1.5779736138545044,-0.25915554404579155,71.1834781876976,70.08262934199315,-3.683624479418704,-5.314246283000372,-7.1141717104056355,-9.353922688819566,19.754508069140265,1.5209999084472656,2.319481768336061,4.773249053955077,0.26007730381586214,9.286420804094291,2.516663178885473,7.02983492902468,-6.531791021728516,86.89139254576567,33.86019637689779,2.2565858750696064,1,-2.9549999237060547,-4.879999160766602,-8.747498512268066,-10.389999389648438,-8.209999084472656,4,-0.030729240360934273,1.1286824899432921,47.040000915527344,-1.26400146484375,43.91999816894531,3.7941343116960344,42.15999984741211,-0.030729240360934273
93,2020-02-03,45.2599983215332,47.47999954223633,43.5099983215332,46.61999893188477,2275200.0,-0.020558337627378798,1.577921338016656,1.4782583456688958,64.94809898679509,69.5078903081611,-2.341851027600633,-3.9492574262360733,-6.094289204530014,-8.403921925880113,21.36034443224268,3.970001220703125,2.4451215648723306,3.431248283386232,-0.9735593359839072,7.836055902756371,1.228844473701166,5.633652093071298,-5.126882843261718,67.82605859266373,12.719978858068202,2.202403809685069,2,-1.894998550415039,-3.819997787475586,-7.277498245239258,-9.439998626708984,-9.699996948242188,0,-0.041095821136373556,1.5779736138545044,46.209999084472656,1.1286824899432921,47.040000915527344,-1.26400146484375,43.91999816894531,-0.041095821136373556
94,2020-02-04,47.599998474121094,48.4900016784668,45.72999954223633,46.209999084472656,1780200.0,0.05170128677345964,-1.3489395134715716,-1.0220579160542531,77.54629168257172,70.1922208977617,-4.098575380355847,-5.989921889882474,-8.311597356983967,-10.743922078468003,22.48284653147376,3.2300033569335938,2.659394462511088,5.386248588562012,0.3855368852478165,10.386960291876207,2.885892736904914,7.886604440219109,-6.87913227073242,85.93992184995287,24.038603663125116,2.500355851657097,2,-3.7299976348876953,-5.654996871948242,-9.399998664855957,-11.779998779296875,-14.500000000000007,1,-0.064600778294436,1.577921338016656,45.2599983215332,1.5779736138545044,46.209999084472656,1.1286824899432921,47.040000915527344,-0.064600778294436
95,2020-02-05,45.72999954223633,49.07600021362305,43.77000045776367,48.88000106811523,2455200.0,-0.03928569310567176,1.9960474478575445,-2.2661891432021464,67.15533505561889,68.66616740555013,-1.8755580397118834,-3.8718740098295967,-6.39065405552256,-8.873923146583238,22.74823553728094,5.305999755859375,2.6621442684034946,3.2327497482299776,-1.8951254318256687,8.360624928285624,0.6688121582021509,5.796687338257804,-4.232219791339844,44.186801208740654,-20.851357568946206,2.563937590027824,2,-1.5669994354248047,-3.4919986724853516,-7.629749298095703,-9.90999984741211,-10.470001220703125,2,0.03433194206298129,-1.3489395134715716,47.599998474121094,1.577921338016656,45.2599983215332,1.5779736138545044,46.209999084472656,0.03433194206298129
96,2020-02-06,46.04999923706055,46.29999923706055,44.10100173950195,45.75,1081100.0,0.006997587973484709,4.497498986720072,-0.09523780690132919,67.03193334478298,67.96824822562101,-1.8859605337412475,-3.9120166036031776,-6.687500962994449,-9.193922841407456,23.054759489572145,2.1989974975585938,2.7674231455260596,3.2477495193481474,-1.9671036653487946,8.46260270404509,0.64032292699968,5.855176111696615,-3.642833030636872,45.63420862535244,-21.8709332674174,2.60742659234847,2,-1.8869991302490234,-3.532999038696289,-8.002498626708984,-10.229999542236328,-17.09000015258789,3,-0.052768737142999456,1.9960474478575445,45.72999954223633,-1.3489395134715716,47.599998474121094,1.577921338016656,45.2599983215332,-0.052768737142999456
97,2020-02-07,47.18000030517578,47.97999954223633,46.1500015258789,46.5,1765800.0,0.0245385686609485,-1.6521763167642287,2.2666734483679414,68.12954452931555,69.06963015492526,-2.4716667442020253,-4.7358801587580714,-7.837802307401269,-10.32392390952269,23.571372252896214,1.9300003051757812,2.8154966018173155,4.029250526428221,-1.3840019498155698,9.442503002672012,1.3226242883063293,6.735876764550113,-3.972574017888185,65.93605346879639,-3.5754843429356242,2.7066262381218937,2,-2.351999282836914,-4.663000106811523,-9.132499694824219,-11.360000610351562,-13.060001373291009,4,-0.17719373794566184,4.497498986720072,46.04999923706055,1.9960474478575445,45.72999954223633,-1.3489395134715716,47.599998474121094,-0.17719373794566184
98,2020-02-10,47.95000076293945,49.0,47.5,47.52000045776367,1537100.0,0.016320484374375832,-5.382962145315239,0.6323531061719531,69.7910573594861,69.97089783378647,-2.449724040981586,-5.156738586851709,-8.546716346032817,-11.093924367286363,24.246452963550396,1.8199996948242188,2.7539828366791212,4.409750938415527,-1.214345815435074,10.033847692266129,1.5977025614902232,7.2217993153408315,-4.038345604491603,78.7787504241748,8.562801910618063,2.8120483769253006,2,-2.332000732421875,-5.433000564575195,-9.90250015258789,-12.130001068115234,-15.869998931884759,0,-0.20750783325596533,-1.6521763167642287,47.18000030517578,4.497498986720072,46.04999923706055,1.9960474478575445,45.72999954223633,-0.20750783325596533
99,2020-02-11,47.81000137329102,49.41999816894531,47.34000015258789,48.61999893188477,1884400.0,-0.002919695253824406,-1.3771405901227485,-1.8837139156508933,67.16830240140779,69.80559543573615,-1.5913343037602843,-4.71753697398065,-8.388229593670573,-10.953924977637932,24.005579894447557,2.079998016357422,2.8614348065376163,3.9262514114379954,-1.8658363045079298,9.71833912738392,1.0302075534650328,6.822295269410958,-3.2786248082221476,71.50446994928826,3.1783297019911174,2.896043857972961,2,-1.5595016479492259,-4.410001754760749,-9.86000061035157,-11.990001678466804,-14.710002899169936,1,-0.25622254022446966,-5.382962145315239,47.95000076293945,-1.6521763167642287,47.18000030517578,4.497498986720072,46.04999923706055,-0.25622254022446966
100,2020-02-12,50.0099983215332,50.11999893188477,48.04999923706055,48.25,2199400.0,0.04601541278079124,1.0909092660559219,-2.172843983121091,70.12296588564523,69.23077860370233,-3.169974318289256,-6.399785495470979,-10.508654514160916,-13.153921925880113,24.818728568305254,2.30999755859375,3.3288223344643058,5.589248466491696,-0.3902108875419401,11.568707820525333,2.599518789474878,8.578978143508515,-4.7942147319216275,98.17244290310057,30.832591953984405,2.989729677016818,2,-3.1949996948242188,-5.539999008178711,-12.327497482299805,-14.189998626708984,-16.62999725341797,2,-0.3381323818227573,-1.3771405901227485,47.81000137329102,-5.382962145315239,47.95000076293945,-1.6521763167642287,47.18000030517578,-0.3381323818227573
101,2020-02-13,48.5,49.47000122070313,47.709999084472656,49.349998474121094,3361800.0,-0.03019392865852244,2.229349963952963,-0.4829541390588526,67.30150829973131,68.79944861615051,-1.599276745344504,-4.467503543484938,-8.897271442827204,-11.564940754171559,25.573835753777356,2.299999237060547,3.6995857556320573,3.665750122070314,-2.2367816357677697,9.568281879908398,0.7144842431512757,6.617016000989352,-2.4995419556247143,59.193954901985244,-10.593449757169232,2.9512658789190414,2,-1.6850013732910156,-4.030000686645508,-10.44999885559082,-12.680000305175781,-15.599998474121094,3,-0.2729897253292123,1.0909092660559219,50.0099983215332,-1.3771405901227485,47.81000137329102,-5.382962145315239,47.95000076293945,-0.2729897253292123
102,2020-02-14,47.02999877929688,48.68999862670898,44.25,45.90999984741211,8374800.0,-0.030309303519651887,1.000000000000003,-1.3176481675956677,64.94951623552262,68.79960608823134,-0.0008116427405866489,-2.626535144410127,-7.281881349364021,-10.02306411861688,25.659879296048004,4.439998626708977,3.8243247031727776,1.8747489929199261,-3.75235922977496,7.5018572156148124,-0.938805118427517,4.688303104267369,3.0900001525878906,47.359442677177185,-24.877800260650105,2.813554111347444,2,-0.08499908447266336,-2.55999946594239,-9.14499759674073,-10.4099988937378,-12.539997100830078,4,-0.3842228399712151,2.229349963952963,48.5,1.0909092660559219,50.0099983215332,-1.3771405901227485,47.81000137329102,-0.3842228399712151
103,2020-02-18,47.08000183105469,48.58000183105469,46.60499954223633,47.290000915527344,3049600.0,0.001063216097292763,-2.405165609955013,-0.18749936137819576,63.32611378913657,67.2195863222941,0.2620610782116657,-2.3322232314382205,-7.155514578205938,-9.974464177620433,25.75057273825997,1.9750022888183594,3.5465796694097236,1.6302518844604492,-3.7334172210562926,6.993920989977191,-1.0515826682979252,4.312086437218824,2.9225971221923928,48.211283577627746,-24.41090240332604,2.681834552758372,2,-0.13500213623046875,-2.6100025177001953,-9.195000648498535,-9.905001640319824,-13.390003204345703,1,-0.2752761766169113,1.000000000000003,47.02999877929688,2.229349963952963,48.5,1.0909092660559219,50.0099983215332,-0.2752761766169113
104,2020-02-19,47.29999923706055,47.86000061035156,46.40999984741211,47.20000076293945,2877400.0,0.00467284191694195,1.3770480526302624,-0.4761852861035422,59.98818165441959,66.42323594438308,-0.005550084194631211,-2.1779436249486466,-7.158777290874156,-10.105553641173124,25.587846848881927,1.4500007629394531,3.3787212797896515,1.5417493820190415,-3.474272169863575,6.557770933901658,-0.9662613939222666,4.04976015796035,2.5875477371215894,51.959110596996915,-18.75003006936074,2.5080107759413073,2,-0.1894989013671875,-2.8299999237060547,-9.414998054504395,-10.124999046325684,-12.999999999999993,2,-0.32177584886895017,-2.405165609955013,47.08000183105469,1.000000000000003,47.02999877929688,2.229349963952963,48.5,-0.32177584886895017
105,2020-02-20,45.9900016784668,47.02999877929688,44.08000183105469,45.68000030517578,5201800.0,-0.02769550908506868,1.468621263704596,3.100061036087587,46.525481602476134,64.14474130634899,1.5032948515536049,-0.6018844911365306,-5.6444105966156215,-8.668495391193161,25.153079674334194,3.2199974060058594,3.362321885357332,0.04325180053710653,-4.6881906929637935,4.774694294038007,-2.322469446213347,2.40897304728756,3.7847943562317,35.4359937605983,-30.508067665336036,2.36572124675045,2,1.1099987030029297,-1.5200023651123047,-6.97550106048584,-8.815001487731934,-11.440002441406243,3,-0.2802783808199121,1.3770480526302624,47.29999923706055,-2.405165609955013,47.08000183105469,1.000000000000003,47.02999877929688,-0.2802783808199121
106,2020-02-21,45.68000030517578,45.790000915527344,43.7239990234375,45.63999938964844,2695900.0,-0.006740625396327471,14.892191672290853,0.12903463975881377,48.18369118462198,61.928535379160806,1.9615727815021415,-0.0694039809883904,-5.105250241019064,-8.229231638098113,24.510197567845097,2.266002655029297,2.907876189598568,-0.4102495193481417,-4.909517829195032,4.0890187904987485,-2.6598836742715832,1.8393846355752999,3.867003961376966,39.38786625052721,-22.9189458680231,2.2496341549234438,2,1.2419986724853516,-0.9950008392333984,-6.665499687194824,-8.505000114440918,-10.930000305175781,4,-0.2692644298355421,1.468621263704596,45.9900016784668,1.3770480526302624,47.29999923706055,-2.405165609955013,47.08000183105469,-0.2692644298355421
107,2020-02-24,44.959999084472656,45.349998474121094,42.33000183105469,43.0,3187400.0,-0.01576184798364688,1.2043788303627863,48.99885561701316,48.955434178260624,59.613466136802415,2.6077867828726653,0.92732986084809,-4.148448530112475,-7.40902862651393,23.7133932742518,3.3499984741210938,2.7382974927674297,-1.2757507324218764,-5.3972389602923485,2.8457374954485957,-3.3364948463571125,0.7849933815133596,4.2376248674931745,42.0799560546875,-18.721997700007613,2.060744113935237,2,1.2650012969970703,-0.27499961853027344,-5.945498466491699,-7.784998893737793,-8.979999542236328,0,-0.2682383853241398,14.892191672290853,45.68000030517578,1.468621263704596,45.9900016784668,1.3770480526302624,47.29999923706055,-0.2682383853241398
108,2020-02-25,44.310001373291016,45.60200119018555,43.0,45.4000015258789,4406100.0,-0.014457244760178956,2.483269201798577,-0.556122786598725,37.016580241304524,56.26327478567983,3.0029426939834636,1.9161790599141995,-3.288177038532524,-6.637321487693427,23.84559198369046,2.602001190185547,2.5286221588672717,-2.078498458862306,-5.60645171626836,1.4494547985437478,-3.842475087565333,-0.31452183015927915,4.338212809001924,35.80470125326284,-20.916211477582465,1.7639766287030285,2,1.914999008178711,0.3749980926513672,-4.940000534057617,-7.135001182556152,-9.430000305175781,1,-0.22162038795926253,1.2043788303627863,44.959999084472656,14.892191672290853,45.68000030517578,1.468621263704596,45.9900016784668,-0.22162038795926253
109,2020-02-26,43.90999984741211,45.38999938964844,43.5,44.060001373291016,2817400.0,-0.009027341762169683,-2.8969010539562685,0.1376160595232688,41.87499914850483,53.12461181488646,3.119611530846896,2.586626052903341,-2.6840172307278607,-6.096103299371769,23.623234783918953,1.8899993896484375,2.176543252133129,-2.565999984741211,-5.719286739157958,0.5872867696755364,-4.142643361949581,-0.9893566075328408,4.232757346781767,33.61700089929512,-23.669499299771203,1.5766433772083723,2,1.9900016784667969,0.7749996185302734,-4.179999351501465,-6.734999656677246,-9.310001373291023,2,-0.23274883298150262,2.483269201798577,44.310001373291016,1.2043788303627863,44.959999084472656,14.892191672290853,45.68000030517578,-0.23274883298150262
110,2020-02-27,45.88999938964844,46.58000183105469,41.72000122070313,42.11999893188477,7190100.0,0.045092223846888047,-1.1269168453677298,-25.133080718172984,49.377916456922534,51.133101610129934,0.5517531306280503,0.8029489450968157,-4.531289504690591,-7.950520099348019,22.652180751482792,4.860000610351555,1.7392373522505125,-0.6845005035400362,-3.6169501428911843,2.247949135811112,-2.1507253232156103,0.7817243161355378,1.7877373754943022,85.80242068413366,25.924907504010577,1.466224819675575,2,-0.6849994659423828,-1.2049999237060547,-5.6399993896484375,-8.714999198913574,-11.200000762939453,3,-0.252560477374996,-2.8969010539562685,43.90999984741211,2.483269201798577,44.310001373291016,1.2043788303627863,44.959999084472656,-0.252560477374996
111,2020-02-28,45.1500015258789,45.84000015258789,43.5,43.79999923706055,4457400.0,-0.016125471205311492,-1.399999217498303,0.3580907493096601,41.860465827697915,48.567651564816074,0.8566681965810972,1.4694313369369425,-3.66442666372874,-7.11718751539194,21.015827855260564,2.3899993896484375,1.3444076453510903,-1.3299983978271541,-4.3205233905278675,1.6605265948735592,-2.825260894177511,0.16526409852320256,1.931961684819882,70.5761291031536,10.991374004390295,1.4952624963503576,2,7.105427357601002e-15,-0.46500205993651633,-4.835000991821282,-7.975001335144036,-8.870002746582017,4,-0.23477302171834213,-1.1269168453677298,45.88999938964844,-2.8969010539562685,43.90999984741211,2.483269201798577,44.310001373291016,-0.23477302171834213
112,2020-03-02,44.790000915527344,45.77999877929688,43.61000061035156,45.0,5880800.0,-0.007973435175748778,1.4519799824997621,-0.15555461365659387,36.89883297405781,45.631287029807325,0.9672240697832493,1.8104156234960698,-3.1272255610782693,-6.698369361593372,19.275528696498945,2.1699981689453196,0.6349576716447132,-1.6189990997314467,-4.702495583349865,1.4644973838869717,-3.160747341540656,-0.07725085792223751,1.7900009155273438,63.16871006734582,5.763522294881319,1.5417482418092088,3,0.0,-0.10500144958496094,-4.475000381469727,-7.6150007247924805,-8.889999389648438,0,-0.2241571938000737,-1.399999217498303,45.1500015258789,-1.1269168453677298,45.88999938964844,-2.8969010539562685,43.90999984741211,-0.2241571938000737
113,2020-03-03,43.400001525878906,44.86000061035156,42.36000061035156,44.79999923706055,4483700.0,-0.031033698621036776,2.2894726935519087,6.666684831970936,33.4335014265713,42.680767004490846,1.9895407816822654,3.2189618468456658,-1.605729122573706,-5.235322747812845,18.894484371593812,2.5,-0.0012399166022447616,-2.915998649597171,-6.2476223344889945,0.4156250352946529,-4.581810492043083,-1.250186807151259,2.694000244140625,34.56790317263456,-20.1841086316317,1.6658118424459107,3,0.9749984741211009,1.2849979400634766,-2.8300018310546875,-6.225001335144043,-6.25,1,-0.17096778163056325,1.4519799824997621,44.790000915527344,-1.399999217498303,45.1500015258789,-1.1269168453677298,45.88999938964844,-0.17096778163056325
114,2020-03-04,44.525001525878906,44.900001525878906,43.13000106811523,44.33000183105469,2239900.0,0.025921658074808507,2.746033924577976,-0.13928572401710076,27.584804935942046,40.57624737487594,0.47998735399124826,1.9518513804306679,-2.579902100140636,-6.300749394873371,18.17614564985793,1.770000457763679,-0.4989378770248365,-1.6372488021850558,-5.00301756600264,1.7285199616325286,-3.320133184093848,0.04563557972373644,1.2549972534179759,57.71604841368261,8.10710275954002,1.6828843819087917,3,-0.375,0.8249988555908203,-3.9550018310546875,-6.30000114440918,-7.575000762939453,2,-0.2166198793313412,2.2894726935519087,43.400001525878906,1.4519799824997621,44.790000915527344,-1.399999217498303,45.1500015258789,-0.2166198793313412
115,2020-03-05,47.29999923706055,48.11999893188477,43.310001373291016,43.310001373291016,5074300.0,0.06232448323598039,-1.4110276360145892,20.46155952893306,45.555551473985304,40.28423185147187,-2.3352186065786498,-0.7372967102946433,-5.181934889297111,-8.981070230961024,17.826594850906975,4.809997558593757,-0.9083816445837769,1.059248924255371,-2.337166644533063,4.455664493043805,-0.6389588601388425,2.7574567086495847,-5.579998016357415,85.76389003867007,35.823775520455676,1.6982077843942167,3,-2.3799991607665945,-1.3799991607665945,-6.622499465942383,-8.724998474121094,-9.430000305175774,3,-0.26849896337818,2.746033924577976,44.525001525878906,2.2894726935519087,43.400001525878906,1.4519799824997621,44.790000915527344,-0.26849896337818
116,2020-03-06,43.61999893188477,46.43999862670898,43.08000183105469,46.0099983215332,3987400.0,-0.07780127620578092,1.0676903357872642,-0.598997661465034,39.14703731969722,39.19440997829816,1.141926358522305,2.900004561448398,-1.3452765306917271,-5.227948590142738,17.49194820317848,4.219997406005859,-1.3574556234728021,-2.499251365661614,-6.0925489467321725,1.0940462154089445,-4.295900156196893,-0.7026025751263347,-1.771997756958008,21.87497723433053,-27.21874824247368,1.7966487905352801,3,1.3000011444091797,2.3000011444091797,-2.4624977111816477,-4.5949974060058665,-4.709999084472663,4,-0.20472261631919153,-1.4110276360145892,47.29999923706055,2.746033924577976,44.525001525878906,2.2894726935519087,43.400001525878906,-0.20472261631919153
117,2020-03-09,38.81999969482422,40.0,37.36999893188477,38.77999877929688,9150100.0,-0.11004125067852566,1.1916661633388692,-0.016736789013666147,29.814258098870425,38.39415196247215,5.564545111087597,7.422116406809103,3.581723193455659,-0.34080222456731235,17.247267953885597,6.25,-1.5836500478377076,-6.881250572204593,-11.69330514875351,-2.069195995655676,-9.287277860479051,-4.475223283930134,9.299999237060554,13.488379190134381,-34.241538095153786,2.406027288274459,3,3.924999237060554,4.924999237060554,3.4425010681152344,1.3100013732910156,-0.07999801635742188,0,-0.06543021472166544,1.0676903357872642,43.61999893188477,-1.4110276360145892,47.29999923706055,2.746033924577976,44.525001525878906,-0.06543021472166544
118,2020-03-10,38.0,39.849998474121094,36.45000076293945,39.75,13106300.0,-0.021123124710728636,2.4871825971282133,-43.74899866489429,27.92022317253577,36.84362129847559,6.029397772906918,7.861531324095964,4.4937664252742024,0.535157265713238,16.761626487987456,3.3999977111816406,-1.8719198240880246,-7.203750228881837,-12.99471651585226,-1.4127839419114139,-10.099233372367053,-4.308267085396622,9.90499893188477,13.281914997940644,-32.512125167913624,2.8954831434852135,3,4.284999847412109,5.284999847412109,4.292499542236328,2.1599998474121094,1.6399993896484375,1,-0.05526311774002879,1.1916661633388692,38.81999969482422,1.0676903357872642,43.61999893188477,-1.4110276360145892,47.29999923706055,-0.05526311774002879
119,2020-03-11,35.560001373291016,37.709999084472656,34.790000915527344,37.310001373291016,6011700.0,-0.06421049017655223,1.2901987535641304,1.0,26.49841653065667,34.3014546400016,8.001870911484346,9.84130409863441,7.0589934349383014,3.059009892107653,16.263994497754723,3.2099990844726562,-2.2174445711263644,-9.031248855590817,-16.109738911823932,-1.952758799357703,-12.570493883707378,-5.492003827474257,11.88679763183594,5.776448404709389,-39.620605563544444,3.5392450281165577,3,5.894998550415039,6.894998550415039,6.842498779296875,4.709999084472656,4.840000152587891,2,0.044713163419114244,2.4871825971282133,38.0,1.1916661633388692,38.81999969482422,1.0676903357872642,43.61999893188477,0.044713163419114244
120,2020-03-12,33.09999847412109,34.93000030517578,31.0,32.459999084472656,6687300.0,-0.06917893150076282,-1.2078668541155897,-0.36571393694196025,24.15775734634947,32.33448703096288,9.450655814688815,11.562301854100888,9.5853385121463,5.561311141528897,15.799320989679156,4.560001373291016,-2.4286611679734023,-10.645751762390141,-18.935091565568072,-2.3564119592122097,-14.790421663979103,-6.501081860801179,13.58739264562989,13.601027596520582,-31.21128730389823,4.144669901588965,3,6.460000991821296,7.460000991821296,9.807502746582038,7.67500305175782,7.89000320434571,3,0.1163142739063403,1.2901987535641304,35.560001373291016,2.4871825971282133,38.0,1.1916661633388692,38.81999969482422,0.1163142739063403
121,2020-03-13,35.2599983215332,36.599998474121094,32.0,36.0,5704700.0,0.06525679598145273,3.742269825133367,-1.156253725293864,31.186961486495193,31.699834643455926,6.414811681176012,8.811295803544155,7.497193486784951,3.494760835013963,15.243035887025577,4.599998474121094,-2.6864534396617117,-7.823751831054686,-16.61402990337313,0.9665262412637574,-12.218890867213908,-3.4286127948954643,10.172401508637698,47.333314683702255,2.0855122778873607,4.395139036159221,3,4.30000114440918,5.30000114440918,7.940502166748047,5.808002471923828,4.740001678466797,4,0.07402157500267514,-1.2078668541155897,33.09999847412109,1.2901987535641304,35.560001373291016,2.4871825971282133,38.0,0.07402157500267514
122,2020-03-16,28.959999084472656,33.18000030517578,28.8799991607666,32.0,4915500.0,-0.17867270382747447,-1.6875000745057882,4.108100027321418,25.580649056915234,30.827295491271922,11.435776473086243,14.427847794716861,13.832139385948295,9.877432886423861,16.573797315249514,6.379999160766602,-3.408443224348545,-13.220251083374023,-23.8291740145473,-2.6113281522007483,-18.524712548960657,-7.915789617787389,15.317808759284574,0.7292609727756827,-43.82467209577748,5.304461465586637,3,9.539999961853027,10.539999961853027,14.380001068115234,12.108001708984375,11.330001831054688,0,0.34357738527258097,3.742269825133367,35.2599983215332,-1.2078668541155897,33.09999847412109,1.2901987535641304,35.560001373291016,0.34357738527258097
123,2020-03-17,34.11999893188477,34.439998626708984,29.309999465942386,29.53000068664551,4476800.0,0.1781767959439864,-1.0397608192724808,-1.5098673891165728,36.47416092986291,31.815001712818685,5.387531024470455,8.69281976881279,8.744555154592966,4.862405583506721,17.793638543975483,5.479999542236328,-3.911174243068622,-7.412251091003412,-18.339483294384273,3.5149811123774484,-12.875867192693839,-1.9486349893129855,8.618028043573396,59.34314627852094,12.85198652835416,5.46361610169043,3,4.380000114440911,5.380000114440911,9.55250167846679,6.9480018615722585,6.0300025939941335,1,0.1354045396016903,-1.6875000745057882,28.959999084472656,3.742269825133367,35.2599983215332,-1.2078668541155897,33.09999847412109,0.1354045396016903
124,2020-03-18,32.080001831054695,33.880001068115234,30.459999084472656,30.85000038146973,3133800.0,-0.059788896972201355,-2.4029802025201383,0.2679742744696515,30.95172349637231,30.192354159750575,6.1201576136997105,10.049344065331532,10.754805827520514,7.025488198998325,19.168487495531796,3.6599998474121165,-4.435468800018313,-8.691248321533195,-20.03901940855946,2.656522765493076,-14.365133865046332,-3.0173627780200576,9.272222362934315,41.45081547808621,-0.0649361201091807,5.673885543513135,3,5.579997062683098,7.419997215270989,11.987498283386223,8.987998962402337,9.729999542236321,2,0.2356607583256236,-1.0397608192724808,34.11999893188477,-1.6875000745057882,28.959999084472656,3.742269825133367,35.2599983215332,0.2356607583256236
125,2020-03-19,33.09999847412109,33.77000045776367,31.29999923706055,32.0,4076200.0,0.03179540476456566,1.0245891387547812,0.894306648575297,33.50669864343777,29.565649862388415,3.21182078544431,8.447241401314571,9.71114383729897,6.076040757201078,20.912154248333493,2.4700012207031214,-4.820159897414591,-7.026751518249519,-18.588682624044615,4.535179587545578,-12.807717071147067,-1.2457859653519705,7.005003216545681,54.663208402810234,16.128441852529313,5.780965552897548,3,1.3400011062622141,6.400000572204597,11.725251197814949,8.140001296997077,10.130001068115241,3,0.22054390901151422,-2.4029802025201383,32.080001831054695,-1.0397608192724808,34.11999893188477,-1.6875000745057882,28.959999084472656,0.22054390901151422
126,2020-03-20,33.380001068115234,35.11999893188477,33.009998321533196,33.540000915527344,5349700.0,0.008459293259879264,-3.688862421640183,-0.14545460850748124,34.34841975743545,30.069445602228974,1.4824115821694193,7.587522524747641,9.41378781356002,5.840190939807343,22.404353549604505,2.1100006103515767,-5.283183845336666,-6.131748962402341,-17.758281456302555,5.494783531497873,-11.945015209352448,-0.31848271545223383,5.602500369561518,72.11541782704678,35.18077748352828,5.813266246950107,3,0.9849977493286133,5.794999122619629,12.262497901916504,8.209999084472656,10.21999740600586,4,0.2279808378322874,1.0245891387547812,33.09999847412109,-2.4029802025201383,32.080001831054695,-1.0397608192724808,34.11999893188477,0.2279808378322874
127,2020-03-23,32.900001525878906,34.09999847412109,30.6299991607666,34.09999847412109,4407900.0,-0.014379854010694637,4.783346896735939,7.499988079059632,35.22790942099455,30.881410740946617,1.1559039464088627,7.502340698991134,9.862116693929018,6.378286831436881,23.63455490295403,3.469999313354485,-6.330557630611715,-6.008748626708986,-17.696320507081587,5.678823253663616,-11.852534566895287,-0.16496268652268498,5.072249684106829,61.79005834648934,23.541656916881685,5.843785940186301,3,0.39499759674072266,5.884997367858887,12.742497444152832,8.689998626708984,11.75,0,0.21580541473641834,-3.688862421640183,33.380001068115234,1.0245891387547812,33.09999847412109,-2.4029802025201383,32.080001831054695,0.21580541473641834
128,2020-03-24,34.490001678466804,35.38999938964844,33.75,34.049999237060554,3495400.0,0.04832826987370242,-2.1538422037192833,-0.36666963366097644,36.06443316745589,31.94430147836875,-1.1000294256771426,5.4166438371275305,8.259880711182682,4.850310718293777,24.859698687035348,2.4899978637695312,-7.033674804703622,-3.927748489379873,-15.484264553422385,7.628767574662639,-9.706006521401129,1.8505095426413831,2.5730243265970145,81.74446946307961,44.06009231982016,5.778258032021257,3,-1.7500028610229563,4.2399988174438406,11.217497825622551,7.099998474121087,10.629997253417969,1,0.16816465511167733,4.783346896735939,32.900001525878906,-3.688862421640183,33.380001068115234,1.0245891387547812,33.09999847412109,0.16816465511167733
129,2020-03-25,33.689998626708984,36.88999938964844,33.59999847412109,34.110000610351555,3049100.0,-0.02319521637649813,-9.966627884058841,-0.9545446663892195,30.00293696949589,32.59376588094057,-0.6628920575473956,5.704189159486717,9.012954012008976,5.689793620994891,25.943230065084542,3.290000915527351,-7.159374957693643,-4.216751480102538,-15.653915819977676,7.220412859772601,-9.935333650040107,1.5018306898350318,-4.809999465942383,48.88177881886374,16.565353389518364,5.7185821699375685,3,-0.8049993515014648,4.810000419616699,12.017500877380371,7.900001525878906,11.290000915527344,2,0.19174838713256936,-2.1538422037192833,34.490001678466804,4.783346896735939,32.900001525878906,-3.688862421640183,33.380001068115234,0.19174838713256936
130,2020-03-26,34.299999237060554,35.93000030517578,33.40999984741211,34.06999969482422,4155000.0,0.018106281840806204,-2.2516150943953455,-0.5476153713408859,34.94832046119397,33.01169465590711,-1.2122530005960286,4.407341361793506,8.415981590517724,5.1427007335542285,26.4367908968876,2.520000457763672,-7.178128703371755,-3.0272508621215763,-13.922942296425347,7.868440572182195,-8.475096579273462,2.420594855030309,-5.259800071716317,58.6261971582945,23.956728993306115,5.447845717151886,3,-1.4149999618530344,4.19999980926513,11.490250587463372,7.290000915527337,11.530002593994134,3,0.2189505044687008,-9.966627884058841,33.689998626708984,-2.1538422037192833,34.490001678466804,4.783346896735939,32.900001525878906,0.2189505044687008
131,2020-03-27,34.549999237060554,35.2400016784668,33.141998291015625,34.290000915527344,2892500.0,0.007288629899731225,1.5585357173593972,1.13042973479508,41.915940018110085,34.826726984928754,-1.7584807620608842,3.502050427153087,8.151235039511661,4.950834967073362,26.981332302877846,2.098003387451172,-6.954640023280277,-2.24725074768066,-12.556174998476116,8.061673503114797,-7.401712873078388,2.9072113777170685,-5.352804067230231,62.619807235919936,24.227151777251855,5.154462125397727,3,-1.4499998092651438,3.9499998092651296,11.235000610351555,7.040000915527337,12.04999923706054,4,0.2512301156830432,-2.2516150943953455,34.299999237060554,-9.966627884058841,33.689998626708984,-2.1538422037192833,34.490001678466804,0.2512301156830432
132,2020-03-30,34.75,35.654998779296875,33.75,35.45000076293945,2321400.0,0.005788734221588987,2.4324401417284407,-2.692328007394618,43.69910840514303,35.629498926626546,-1.1742868382119909,2.647026198321086,7.926257265517215,4.80401544932657,27.49348218158238,1.904998779296875,-6.397560739577791,-1.5452499389648438,-11.170525879017944,8.080026001088253,-6.357887908991394,3.2673880310617065,-5.398948745773314,42.90291455813442,1.2788164801896116,4.8126379700265485,3,-1.0750007629394531,3.7499990463256836,11.053499221801758,6.840000152587891,11.810001373291023,0,0.2546762150826214,1.5585357173593972,34.549999237060554,-2.2516150943953455,34.299999237060554,-9.966627884058841,33.689998626708984,0.2546762150826214
133,2020-03-31,35.97999954223633,36.540000915527344,34.360000610351555,34.5,3221700.0,0.03539567028018209,-1.4772754365773344,-2.1142827559522837,50.854349344300466,37.84090179861856,-2.360981293335932,0.8776333263005682,6.6663605122207485,3.6273848667307007,27.440082742739502,2.1800003051757884,-6.136251681267119,0.05574970245361044,-8.96979610823869,9.08129551314591,-4.457023202892536,4.5685226077997605,-6.478169325301206,75.72039539305212,28.340642813974327,4.512772905346149,3,-2.2200002670288086,2.5199995040893555,9.475000381469727,5.6100006103515625,13.630001068115234,1,0.24096726219979536,2.4324401417284407,34.75,1.5585357173593972,34.549999237060554,-2.2516150943953455,34.299999237060554,0.24096726219979536
134,2020-04-01,34.880001068115234,37.0,34.310001373291016,34.830001831054695,2855200.0,-0.03057249828004649,-3.935776605759842,0.033783278733309115,53.83290868399009,40.09936958090216,-0.9186388587947008,1.2838260969595794,7.72499747773994,4.80443687601921,27.339809298768277,2.6899986267089844,-5.039315659382055,-0.5619987487792955,-8.63278415175268,7.50878665419409,-4.597391450265988,3.473393952707397,-5.230407467725847,45.049300342511806,-6.330460995701081,4.035392701486693,4,-1.0650014877319336,3.619997978210449,10.57499885559082,6.709999084472656,16.849998474121094,2,0.29357791141612677,-1.4772754365773344,35.97999954223633,2.4324401417284407,34.75,1.5585357173593972,34.549999237060554,0.29357791141612677
135,2020-04-02,34.59999847412109,35.86999893188477,33.61999893188477,34.900001525878906,1866000.0,-0.008027597059052427,1.008930487293968,-6.000152590219962,48.45360861599601,41.666612787408894,-0.45090233567600535,0.5940498073499754,7.924392784902146,5.188908927011802,28.991050703937756,2.25,-4.632607727691685,-0.20700130462647337,-6.036794221282129,5.622791612029186,-3.1218977629543048,2.707895153701358,-4.656388617747275,37.79158987177542,-13.517562482684504,2.9148964583278296,4,-0.7849988937377859,3.900000572204597,10.692502021789558,6.990001678466804,21.09000015258789,3,0.3000000441005486,-3.935776605759842,34.880001068115234,-1.4772754365773344,35.97999954223633,2.4324401417284407,34.75,0.3000000441005486
136,2020-04-03,34.689998626708984,35.34400177001953,33.040000915527344,34.5,2626900.0,0.002601160594131624,2.07609252011113,-0.6333223132088757,68.93588611276321,45.41194353093874,-0.3749696144231507,-0.21003454568335655,7.7341488291137495,5.180692099112676,30.69840681520689,2.3040008544921875,-3.7901045606431936,0.32949886322021626,-3.7691092655173364,4.428106991957769,-1.71980520114856,2.3788029275889926,-4.464133164590127,41.66661850128602,-15.377931370981337,2.0493040643687763,4,0.3300018310546875,3.810000419616699,10.255001068115234,7.940000534057624,34.17000198364258,4,0.321130113731646,1.008930487293968,34.59999847412109,-3.935776605759842,34.880001068115234,-1.4772754365773344,35.97999954223633,0.321130113731646
137,2020-04-06,36.27999877929688,36.45000076293945,35.09999847412109,35.439998626708984,2187300.0,0.045834540661056744,1.2881314837504283,4.421085389603908,59.342558783784874,47.99840193275307,-1.6037475089027353,-2.108168899262303,6.084814892851419,3.6707356690539967,30.42587278168693,1.7600021362304688,-3.0494068899295,2.046499061584477,-1.6031022841458125,5.69610040731477,0.22169838871933223,3.8712997344496216,-5.783167935662778,81.81814678881425,24.02897129764439,1.8248006728651465,4,-1.2599983215332102,2.2200002670288015,8.637501716613762,6.480001449584954,33.70999908447265,0,0.284454245922227,2.07609252011113,34.689998626708984,1.008930487293968,34.59999847412109,-3.935776605759842,34.880001068115234,0.284454245922227
138,2020-04-07,35.900001525878906,37.2400016784668,35.009998321533196,37.0,2920700.0,-0.010474015055227048,1.822785788096236,-1.3095217551237168,69.29292477803463,52.36395613370181,-1.1205455564789446,-1.9958954905512343,6.425468515468204,4.115807486230736,29.784090229730463,2.230003356933601,-2.3378158649915193,1.7715017318725614,-1.5256503610603644,5.068653824805484,0.12292568540610205,3.420077778339021,-5.143043915990166,68.0952402577645,7.899012144297359,1.6485760464664616,4,-0.7600002288818359,2.5999975204467773,8.837498664855957,6.85999870300293,29.290000915527344,1,0.2969359162764307,1.2881314837504283,36.27999877929688,2.07609252011113,34.689998626708984,1.008930487293968,34.59999847412109,0.2969359162764307
139,2020-04-08,37.150001525878906,37.88999938964844,35.400001525878906,36.099998474121094,4113200.0,0.034818940024248235,-1.0326538492678887,-0.9545495529862186,69.99013375911304,56.25749094458171,-2.0429699520650644,-3.2893139078611,5.120663534198542,2.846361644022039,28.611911204153827,2.4899978637695312,-1.5724265475089538,2.9420017242431626,-0.5701464430734191,6.454149891559741,1.1859276405848718,4.6980758079014535,-6.004061271875482,84.74230728693925,22.86112790592297,1.7560740836582898,4,-1.6850013732910156,1.3499975204467773,7.379998207092285,5.60999870300293,30.010002136230483,2,0.33539700061096767,1.822785788096236,35.900001525878906,1.2881314837504283,36.27999877929688,2.07609252011113,34.689998626708984,0.33539700061096767
140,2020-04-09,36.95000076293945,37.4900016784668,36.349998474121094,37.0,2737200.0,-0.0053836003963588785,1.2135928802373255,-0.047618182610843884,67.76118711824563,59.129185066818984,-1.5952979107613032,-2.9366556576109133,5.205666642513648,3.0067149116771645,26.611423242378194,1.1400032043457031,-0.9182951988158123,2.5495008468627915,-1.1252180183581544,6.2242197120837375,0.7121414142523221,4.386860279473261,-5.264535778084429,80.61857891863917,19.204462190176095,1.837359432610472,4,-1.4850006103515625,1.5499982833862305,7.800000190734863,5.809999465942383,30.460002899169936,3,0.39999995870422533,-1.0326538492678887,37.150001525878906,1.822785788096236,35.900001525878906,1.2881314837504283,36.27999877929688,0.39999995870422533
141,2020-04-13,37.86999893188477,38.349998474121094,37.41999816894531,37.68999862670898,3050700.0,0.024898461432998786,-1.5833298012122239,-3.600061036087871,73.68921168148111,62.46141876418989,-2.229258664388219,-3.848403080128328,4.078407873151086,2.063832138660935,25.11718098192914,1.3999977111816406,0.08457071093803137,3.3389989852905373,-0.637245864733039,7.315243835314114,1.3508765602787491,5.327121410302325,-5.688171194646273,85.62875687701967,23.25994801800934,1.988122425011788,4,-2.174999237060554,-0.21000003814697976,7.55000114440918,4.890001296997063,32.18999862670898,0,0.47055717447672274,1.2135928802373255,36.95000076293945,-1.0326538492678887,37.150001525878906,1.822785788096236,35.900001525878906,0.47055717447672274
142,2020-04-14,38.90999984741211,39.11600112915039,38.25,38.56999969482422,2725600.0,0.02746239622023605,1.3031861738014436,1.8888865341413335,72.23338573104,64.83686725160538,-2.9246671400670294,-4.326580448616106,2.8657155276523696,1.0117116826620105,23.013930887476924,1.246002197265618,0.853435228034229,3.8814998626709,0.3784350834168251,7.384564641924975,2.1299674730438625,5.633032252297937,-6.1113550364853495,94.98292399225542,33.61650666755577,1.7515323896270367,4,-2.831998825073242,-4.470000267028809,6.510000228881843,3.8500003814697266,31.789997100830078,1,0.769725029051405,-1.5833298012122239,37.86999893188477,1.2135928802373255,36.95000076293945,-1.0326538492678887,37.150001525878906,0.769725029051405
143,2020-04-15,38.7400016784668,39.36000061035156,38.02000045776367,38.58000183105469,2956200.0,-0.004369009756154507,-1.0937459953210449,0.470587575312188,77.12139836758769,67.42447721644956,-2.594868731511802,-3.997679780898281,2.888112399500507,1.1871602748764758,21.35698490297615,1.3400001525878906,1.3280659943576723,3.480501556396483,-0.36307402444802506,7.324077137240987,1.5587137659742325,5.402289346818733,-5.183274109353199,84.34345769634616,20.513895793549814,1.921787790422253,4,-2.5400009155273438,-4.375002861022949,4.504997253417976,4.019998550415039,31.14999771118164,2,0.8066596497509368,1.3031861738014436,38.90999984741211,-1.5833298012122239,37.86999893188477,1.2135928802373255,36.95000076293945,0.8066596497509368
144,2020-04-16,39.63999938964844,39.91999816894531,38.72000122070313,39.099998474121094,2895800.0,0.023231741667215644,1.1818156597007756,3.375008940705243,77.81251626710991,70.68657806657333,-3.0716730312884835,-4.5347611306314235,1.772491483964906,0.3098771250642045,19.69401842920159,1.1999969482421804,1.7817607952545984,4.002499389648435,-0.007855213738025668,8.012853993034891,1.9973220879552045,6.007676691341665,-5.2708135947615276,92.15689626800761,26.526159933993114,2.005177301693229,4,-3.1599998474121094,-5.2400007247924805,3.145000457763672,3.1200008392333984,33.400001525878906,3,0.6445510455388634,-1.0937459953210449,38.7400016784668,1.3031861738014436,38.90999984741211,-1.5833298012122239,37.86999893188477,0.6445510455388634
145,2020-04-17,40.400001525878906,40.66899871826172,38.54999923706055,40.0,3180000.0,0.019172607162777577,3.51814225873358,0.7407423105723449,78.93177123128721,71.79723196863156,-3.265864173136933,-4.9748893491968005,0.861536629249926,-0.44878688029987757,18.050608099616976,2.118999481201172,1.9625881696432472,4.397501373291014,0.04532130794525813,8.74968143863677,2.2214113406181326,6.573591405963896,-5.1426857511426505,91.72061720828549,24.647005554388528,2.176090032672878,4,-2.5605030059814453,-5.625502586364746,1.5549983978271484,2.0549983978271484,30.599998474121094,4,0.6623762654832799,1.1818156597007756,39.63999938964844,-1.0937459953210449,38.7400016784668,1.3031861738014436,38.90999984741211,0.6623762654832799
146,2020-04-20,40.9900016784668,42.584999084472656,39.97000122070313,39.97000122070313,2934300.0,0.014603963621386384,-4.127444490569906,2.549991416963876,79.71430450232525,74.0607592706916,-3.2053007292792444,-5.233879104780186,0.11401116853414806,-1.0501313492670192,17.166131288853165,2.614997863769524,2.181907711692965,4.607001495361331,-0.0962796288567489,9.31028261957941,2.255360933252291,6.958642057470371,-4.758582973895955,65.06028727645575,-4.86128734388943,2.351640562109039,4,-2.192502975463867,-5.257502555847168,-0.9300022125244141,-0.43000221252441406,25.829998016357422,0,0.6445474725979765,3.51814225873358,40.400001525878906,1.1818156597007756,39.63999938964844,-1.0937459953210449,38.7400016784668,0.6445474725979765
147,2020-04-21,40.0,41.683998107910156,38.13999938964844,41.02999877929688,3063300.0,-0.024152272210978487,2.031653211332502,-1.0098022716138173,69.59064871056886,74.09383970763986,-1.8239297651858095,-3.883815705179508,0.8953069169866978,-0.10560782893168152,15.401118230740446,3.5439987182617188,2.5859888983540245,3.2619998931884737,-1.4060316415970178,7.930031427973965,0.9279841257957315,5.596015660581216,-2.497865219448798,43.3734969962906,-24.748192710953916,2.3340157673927444,4,-1.0074996948242188,-4.267500877380371,0.05999946594238281,0.5599994659423828,27.12999725341797,1,0.7514999389648438,-4.127444490569906,40.9900016784668,3.51814225873358,40.400001525878906,1.1818156597007756,39.63999938964844,0.7514999389648438
148,2020-04-22,40.290000915527344,41.43000030517578,40.2599983215332,40.560001373291016,1885700.0,0.007250022888183549,-6.090799801176757,0.262136677431778,78.62433550602856,75.05319545729712,-1.593271311607289,-3.9178881188130674,0.37084362925358505,-0.4037764744355741,14.081879030272107,1.4300003051757812,2.630363326793862,3.26200084686279,-1.5368186505180859,8.060820344243666,0.8625910981723521,5.661410595553228,-2.1500015258789062,48.36899152956927,-21.734676364301563,2.3994097486904367,4,-0.8225021362304688,-4.342501640319824,-1.2900018692016602,-0.7900018692016602,30.979995727539062,2,0.7547777448919131,2.031653211332502,40.0,-4.127444490569906,40.9900016784668,3.51814225873358,40.400001525878906,0.7547777448919131
149,2020-04-23,40.150001525878906,41.0,38.68000030517578,40.0099983215332,1540500.0,-0.00347479241665849,1.5217385895987312,-0.5185295073397477,79.80668371193494,76.39158396770705,-1.0984873483987627,-3.4457736105833447,0.2744330246282587,-0.2937588115465388,13.03649042814124,2.3199996948242188,2.8002677822564266,2.799001312255861,-1.922823341738784,7.520825966250506,0.43808898525853834,5.159913639253183,2.43499755859375,45.219398745312084,-27.774745699272863,2.360912326997324,4,-0.14750289916992188,-3.62750244140625,-1.1500024795532227,-0.6500024795532227,29.339996337890625,3,0.74072221005024,-6.090799801176757,40.290000915527344,2.031653211332502,40.0,-4.127444490569906,40.9900016784668,0.74072221005024
150,2020-04-24,41.810001373291016,42.099998474121094,40.22999954223633,40.88999938964844,2781300.0,0.04134495104171165,1.4933382500667574,6.571292335358709,82.72060911754946,77.39507257171465,-2.2312357222101085,-4.758253229402065,-1.6784850637875266,-1.9569877534548397,12.04593369390161,1.9499969482421875,2.9652139330492275,4.083501052856448,-0.808131137951726,8.975133243664622,1.6376849574523575,6.529317148260539,0.6968977355957051,82.56472971001433,5.376208849687842,2.4458160954040875,4,-1.5075016021728516,-5.202502250671387,-3.2300024032592773,-2.310002326965332,28.999996185302734,4,0.7469504548303272,1.5217385895987312,40.150001525878906,-6.090799801176757,40.290000915527344,2.031653211332502,40.0,0.7469504548303272
151,2020-04-27,43.22999954223633,43.43000030517578,42.0,42.25,1619500.0,0.03396312179631811,1.0724626063207827,1.065214596990542,82.44632975027073,78.52984412940695,-3.141301888404371,-5.791561852297143,-3.332261103789534,-3.353308983544089,11.111034457970053,1.6199989318847656,3.0875232206385306,5.069499206542972,-0.16378567039255643,10.3027840834785,2.4528567680752076,7.686141645010736,-4.549999237060547,96.21926789554222,18.806031834330355,2.616642438467765,4,-2.5049991607666016,-6.199999809265137,-6.260000228881836,-3.7300004959106445,29.65999984741211,0,0.642377995647027,1.4933382500667574,41.810001373291016,1.5217385895987312,40.150001525878906,-6.090799801176757,40.290000915527344,0.642377995647027
152,2020-04-28,43.599998474121094,44.22999954223633,41.79999923706055,43.560001373291016,2260300.0,0.008558846537189302,2.7384642019795358,0.04081338725812667,85.98130441292862,79.51427813444484,-3.1023020486879958,-5.7598568644179124,-3.8891686967226633,-3.6680192273854715,10.404351068377341,2.4300003051757812,3.2961338991979403,4.996998214721678,-0.5114649231974795,10.505461352640836,2.242766645762103,7.751229783681254,-4.824998168945314,88.64862784289494,9.641294920681204,2.7542315689595784,4,-2.414999008178711,-6.169999122619629,-6.829998970031738,-4.09999942779541,28.160003662109375,1,0.5325688539756583,1.0724626063207827,43.22999954223633,1.4933382500667574,41.810001373291016,1.5217385895987312,40.150001525878906,0.5325688539756583
153,2020-04-29,44.650001525878906,45.13999938964844,43.7400016784668,43.849998474121094,1961200.0,0.024082639644610104,-1.7451025857748723,20.00152598950882,85.71428571428571,80.39225251746436,-3.604903834893186,-6.458133289580836,-5.1193449284629935,-4.642494459936579,10.147101460313781,1.5400009155273438,3.408599123001906,5.613501167297365,-0.36994413503236956,11.596946469627099,2.621778516132501,8.605223818462228,-5.656801251220706,92.4148926747173,13.54917597652036,2.9917226511648654,4,-3.0100021362304688,-5.560001373291016,-8.610002517700195,-5.150002479553223,26.01000213623047,2,0.5034713316753141,2.7384642019795358,43.599998474121094,1.0724626063207827,43.22999954223633,1.4933382500667574,41.810001373291016,0.5034713316753141
154,2020-04-30,45.11999893188477,45.27999877929688,44.43999862670898,44.93000030517578,1734700.0,0.010526257333573819,2.2941290867883524,0.23749737740564317,87.92943693350666,81.3919931510443,-3.593735548211626,-6.452462414545465,-5.774861143214601,-5.01653912274697,10.087166825820828,0.8400001525879048,3.517948608527888,5.57149868011475,-0.6616432113452788,11.80464057157478,2.454927734384732,8.688069625844768,-5.757990710327157,96.83168571119943,17.43637940485081,3.1165709457300155,4,-3.4099998474121165,-5.959999084472663,-9.384999275207527,-5.619999885559089,31.42000198364257,3,0.5795655658294423,-1.7451025857748723,44.650001525878906,2.7384642019795358,43.599998474121094,1.0724626063207827,43.22999954223633,0.5795655658294423
155,2020-05-01,44.97999954223633,45.47000122070313,43.132999420166016,44.0,2092000.0,-0.0031028234255898735,1.3846921874726206,5.157929608287799,85.58559624991116,82.04435890077606,-3.0572435121215094,-5.791900936684499,-5.783600765469842,-4.781225293578046,9.572904419549486,2.3370018005371165,3.626715040411888,4.912499237060544,-1.3143284308165661,11.139326904937654,1.7990854031219925,8.025913070999096,-5.144552076059568,86.64846284414095,7.70945400675501,3.1134138339385538,5,-3.174999237060547,-5.724998474121094,-9.287500381469727,-5.4800004959106445,28.759998321533203,4,0.5449088166067733,2.2941290867883524,45.11999893188477,-1.7451025857748723,44.650001525878906,2.7384642019795358,43.599998474121094,0.5449088166067733
156,2020-05-04,45.83000183105469,46.13000106811523,43.810001373291016,44.900001525878906,2499300.0,0.018897338760979876,2.032681759250044,0.9489803465148053,85.30613531822164,83.79052407940415,-3.518499260595327,-6.076052943727618,-6.7655378417356715,-5.518027408476037,8.936262069262094,2.3199996948242116,3.6994158323630444,5.205501365661618,-0.9888506337520653,11.399853365075302,2.1083253659547765,8.30267736536846,-5.431098989425294,93.07161408318694,15.494414889281614,3.097175999706843,5,-3.4250011444091797,-6.245000839233398,-10.137502670288086,-6.330002784729004,32.43000030517578,0,0.5450577073861791,1.3846921874726206,44.97999954223633,2.2941290867883524,45.11999893188477,-1.7451025857748723,44.650001525878906,0.5450577073861791
157,2020-05-05,46.599998474121094,47.34000015258789,46.0099983215332,46.33000183105469,3277100.0,0.0168011479882737,-1.9230691840772662,0.2903188757721683,87.78845444938679,84.80875951755507,-3.636218395676728,-6.359304191369681,-7.638030710949721,-6.163608676493951,8.917099421011017,1.5099983215332031,3.7277308795612427,5.459498023986818,-0.9274005093481605,11.846396557321796,2.266048757319332,8.652947290654303,-5.5133638453134,82.4102317652606,5.4539154001320895,3.1934492666674883,5,-3.589998245239258,-6.409997940063477,-10.799999237060547,-7.09999942779541,29.45000457763672,1,0.5641631282483253,2.032681759250044,45.83000183105469,1.3846921874726206,44.97999954223633,2.2941290867883524,45.11999893188477,0.5641631282483253
158,2020-05-06,46.56000137329102,47.27999877929688,46.0099983215332,47.0,2195600.0,-0.0008583069128700327,1.5400106048988311,-1.629644804882847,86.26836523378225,85.52672413109367,-2.920400863014862,-5.775870775045512,-7.682153281294454,-6.009981348290211,9.239622045852906,1.270000457763679,3.70869342217177,4.886500930786141,-1.4378983974702564,11.210900259042539,1.724301266657946,8.048700594914337,-4.597895571154098,81.4595045518844,6.160509563722641,3.1621996641281984,5,-2.7750015258789134,-6.3700008392334055,-10.472502231597907,-7.060002326965339,31.49000167846679,2,0.5412371138243852,-1.9230691840772662,46.599998474121094,2.032681759250044,45.83000183105469,1.3846921874726206,44.97999954223633,0.5412371138243852
159,2020-05-07,49.61000061035156,50.09000015258789,47.2599983215332,47.5,4849400.0,0.06550685453394678,-1.1853262518521137,-4.7954708998379525,88.92647336707982,86.21626460326371,-5.0147332446154,-8.268464596385328,-10.769670079682271,-8.930335256336967,10.176438117335335,3.529998779296868,4.009248833631133,7.313500213623044,0.43479101392271957,14.192209413323368,3.874145613772882,10.752854813473206,-6.894989599151501,93.10048164865967,19.057542365534545,3.4393545998501613,5,-3.6650009155273438,-8.045000076293945,-13.480001449584961,-10.110001564025879,31.909996032714844,3,0.42430967129166985,1.5400106048988311,46.56000137329102,-1.9230691840772662,46.599998474121094,2.032681759250044,45.83000183105469,0.42430967129166985
160,2020-05-08,51.72999954223633,52.236000061035156,49.58000183105469,51.32500076293945,5216300.0,0.04273329783919433,2.7487629826252227,0.19194249390733362,90.19462390091833,87.07718617555788,-6.235309036502841,-9.72290791245792,-12.967156599943465,-10.955904480873492,11.363249264557899,2.6559982299804688,4.305706716655372,8.694499206542972,1.09619647632627,16.292801936759673,4.895347841434621,12.493650571651322,-7.8349902684142165,93.99477097551866,18.038334150660106,3.7991513651083526,5,-4.711999893188477,-9.091999053955078,-15.572500228881836,-12.230000495910645,30.259998321533203,4,0.4796056754849618,-1.1853262518521137,49.61000061035156,1.5400106048988311,46.56000137329102,-1.9230691840772662,46.599998474121094,0.4796056754849618
161,2020-05-11,55.68999862670898,57.18000030517578,52.599998474121094,52.9900016784668,10262800.0,0.07655130716247927,-1.6321824212780978,6.666679225378628,98.04044048683322,88.4170901837695,-9.21057678519432,-12.943021627714579,-16.93636937091687,-14.797487987467342,13.3415335398208,5.450000762939453,4.765888864870725,11.763498306274407,2.6812568301735595,20.845739782375254,7.222377568223983,16.30461904432483,-10.293611011188517,86.66068564133855,6.3108004380942475,4.541120738050425,5,-5.533498764038079,-10.579998016357415,-19.532499313354485,-16.189999580383294,27.350002288818366,0,0.324115634443628,2.7487629826252227,51.72999954223633,-1.1853262518521137,49.61000061035156,1.5400106048988311,46.56000137329102,0.324115634443628
162,2020-05-12,68.86000061035156,70.12000274658203,61.04999923706055,61.86999893188477,24947300.0,0.23648774121761673,-1.1019704257122056,2.5888924367183437,98.90449854934373,89.88266938766483,-20.585409148435886,-25.03790556546609,-29.951132762342702,-27.745582176660314,15.780710359402233,14.430004119873054,5.415677834290847,23.436000251770018,9.342494423534362,37.529506080005675,16.389247337652186,30.48275316588785,-21.10689045690004,94.77394481553307,9.94995860078265,7.046752914117829,5,-12.233499526977539,-16.295000076293945,-32.100000858306885,-29.36000156402588,17.790000915527344,1,0.13650887950276647,-1.6321824212780978,55.68999862670898,2.7487629826252227,51.72999954223633,-1.1853262518521137,49.61000061035156,0.13650887950276647
163,2020-05-13,69.98999786376953,72.1500015258789,64.61299896240234,66.63999938964844,13535300.0,0.016410067432501618,-1.035927403274952,0.47925574673909,99.4039849200669,91.15761916394932,-19.828052113841146,-24.987831438005088,-30.864749382598305,-28.661294048661418,18.29958410310914,7.5370025634765625,6.108430291459847,23.003497695922853,5.510870148055176,40.49612524379052,14.257183921989018,31.749811469856688,-17.76350919169191,91.32180239441574,1.4266302537153166,8.746313773933835,5,-12.34849739074707,-16.409997940063477,-33.22999811172485,-30.489998817443848,16.800003051757812,2,0.08658387445279891,-1.1019704257122056,68.86000061035156,-1.6321824212780978,55.68999862670898,2.7487629826252227,51.72999954223633,0.08658387445279891
164,2020-05-14,65.19000244140625,67.25,62.11999893188477,66.37999725341797,13375000.0,-0.06858116257848912,2.501706849008304,-0.35522249374275494,85.06300489125877,91.09955345743239,-13.278064387125262,-19.157779129095474,-25.93595605457152,-23.67099312047874,20.392092588725497,7.8699989318847585,6.719360561618849,16.92600212097168,-1.9821881208655725,35.834192362808935,7.471907000053051,26.38009724189031,-8.978811198568373,69.16260886760787,-20.765070327791037,9.454095120918627,5,-7.210000991821289,-11.415000915527344,-28.370002269744873,-25.690003395080566,23.81999969482422,3,0.1972695218397993,-1.035927403274952,69.98999786376953,-1.1019704257122056,68.86000061035156,-1.6321824212780978,55.68999862670898,0.1972695218397993
165,2020-05-15,67.16000366210939,69.22000122070311,64.94000244140625,65.0,6688500.0,0.030219376390939745,-2.7543869042041877,-1.8151370411925107,85.30541845915667,91.09947380642517,-13.154276318203998,-20.048071190396158,-27.841072406768653,-25.443847883827026,22.34716884908319,4.279998779296861,7.4186316078503225,17.558003234863293,-2.7430465491590468,37.85905301888564,7.407478342852116,27.70852812687447,-7.761050362663305,74.47571823616238,-14.050688214467627,10.150524892011173,5,-8.080003738403335,-12.91000366210939,-30.177504062652602,-27.660004615783706,22.52999877929686,4,0.21381763248858632,2.501706849008304,65.19000244140625,-1.035927403274952,69.98999786376953,-1.1019704257122056,68.86000061035156,0.21381763248858632
166,2020-05-18,67.41000366210939,69.76999664306639,66.86000061035156,69.0,4061800.0,0.0037224536385940254,-1.1635638599596019,-0.7361081676768418,85.25320244899804,90.8177791397153,-11.198921376577616,-19.201748618076053,-27.903309171507182,-25.481909557920886,23.6950858687148,2.9099960327148295,8.16199675714671,16.487003135681164,-4.865613307504546,37.83961957886687,5.810694914088309,27.16331135727402,-5.46084071737674,57.29732534790216,-29.92421843596553,10.676308221592855,5,-8.330003738403335,-12.62500381469728,-30.427504062652602,-27.910004615783706,21.08999633789061,0,0.21628828674660694,-2.7543869042041877,67.16000366210939,2.501706849008304,65.19000244140625,-1.035927403274952,69.98999786376953,0.21628828674660694
167,2020-05-19,70.05999755859375,71.41999816894531,67.45999908447266,67.75,4009400.0,0.03931158214687791,-1.7404843742575198,-1.4528319993858214,85.92028626315624,90.77910369853463,-11.36645608033217,-20.5372081629338,-30.176133404280193,-27.891067242550378,26.062195695017788,4.009994506835923,9.176827042910496,17.633997154235843,-4.690971778867791,39.958966087339476,6.471512687684026,28.79648162078766,-6.0706668976318525,79.16247829749685,-7.096366937603364,11.162484466551817,5,-10.354997634887695,-14.974996566772461,-33.382498264312744,-30.559998512268066,19.540000915527344,1,0.1852698231409149,-1.1635638599596019,67.41000366210939,-2.7543869042041877,67.16000366210939,2.501706849008304,65.19000244140625,0.1852698231409149
168,2020-05-20,70.69999694824219,71.79000091552734,69.26000213623047,71.01000213623047,3189700.0,0.00913501872610234,1.7058770730911241,-0.1342015219171929,85.98763517951251,90.45256612213826,-9.188343138236498,-19.7971653820721,-30.39731477451602,-28.297955240659206,28.56867445885064,2.529998779296875,10.305008862823044,16.753496742248537,-6.224012641410752,39.73100612590782,5.264742050418903,28.242251434078177,-5.078532114296891,88.72798610456371,3.6492900866566345,11.48875469182964,5,-9.83499526977539,-15.614995956420898,-35.4409966468811,-31.199997901916504,13.800003051757812,2,0.22560120602711398,-1.7404843742575198,70.05999755859375,-1.1635638599596019,67.41000366210939,-2.7543869042041877,67.16000366210939,0.22560120602711398
169,2020-05-21,69.88999938964844,70.9800033569336,68.44999694824219,70.0,2329400.0,-0.01145682593433106,1.4444419873212442,0.35483474023576894,84.39659430888152,89.80834061191193,-5.810096225163605,-17.544393059777242,-29.090615835412343,-27.227650593153612,31.815210101970536,2.5300064086914062,11.454477362510247,14.456499290466311,-8.610755330264169,37.5237539111968,2.922871980101064,25.99012660083156,-2.9628272173164163,72.2627452683821,-12.096174610884972,11.533627310365244,5,-7.5149993896484375,-14.744998931884766,-34.60749959945679,-30.390000343322754,13.830001831054688,3,0.24180858024706176,1.7058770730911241,70.69999694824219,-1.7404843742575198,70.05999755859375,-1.1635638599596019,67.41000366210939,0.24180858024706176
170,2020-05-22,73.04000091552734,74.0,70.0,70.05000305175781,4724400.0,0.04507084780924275,-1.5889934397167498,-27.181647940074907,85.32850395635137,88.39590321963618,-6.27976861935781,-19.220188039157776,-31.617766401994054,-30.112671734944826,34.88241677578138,4.1100006103515625,12.915039697495033,16.045000839233396,-7.364804257393871,39.45480593586066,4.340098290919755,27.74990338754703,-5.0682628724859455,86.55463352189551,3.1615816980795444,11.704902548313635,5,-5.51500129699707,-16.970001220703125,-37.6000018119812,-33.54000186920166,13.909996032714844,4,0.21864733051102836,1.4444419873212442,69.88999938964844,1.7058770730911241,70.69999694824219,-1.7404843742575198,70.05999755859375,0.21864733051102836
171,2020-05-26,71.0,75.0,67.51000213623047,74.58999633789062,5207800.0,-0.027929913608389145,2.3968216072577797,-1.2006685293629833,80.66869235038769,86.36970253086328,-2.0558532537579453,-15.803300144897392,-29.035411583178593,-27.827241418062947,37.277401720220205,7.489997863769531,14.133685856955424,12.616499900817871,-10.649451125629852,35.882450927265594,0.9835243875940165,24.249475414041733,3.0,46.94960856353899,-35.05718680270631,11.63297551322386,5,-2.440000534057617,-14.430000305175781,-34.69300127029419,-31.500000953674316,18.37999725341797,1,0.26323947100572176,-1.5889934397167498,73.04000091552734,1.4444419873212442,69.88999938964844,1.7058770730911241,70.69999694824219,0.26323947100572176
172,2020-05-27,66.81999969482422,70.13200378417969,62.5,69.84999847412111,6837200.0,-0.05887324373487013,3.2470694625472856,0.8440116629971902,73.06466808432394,83.44311177133629,2.0163858935884775,-10.323829798374263,-24.147348302534716,-23.406382072685986,38.95065572742154,8.5,15.152069465553033,7.275499534606936,-15.187852836608798,29.73885190582267,-3.9561766510009306,18.507175720214804,8.180000305175781,34.55999755859375,-45.5531883775173,11.231676185607869,5,1.739999771118164,-10.25,-29.55500078201294,-27.320000648498535,22.769996643066406,2,0.32445376240932666,2.3968216072577797,71.0,-1.5889934397167498,73.04000091552734,1.4444419873212442,69.88999938964844,0.32445376240932666
173,2020-05-28,67.12999725341797,70.19999694824219,64.59999847412111,64.90000152587889,4243400.0,0.0046392930261829335,-2.9575935341597455,-0.7359724838095634,71.27246600907117,81.91082967331546,1.4058763406847135,-9.342316523864717,-23.897429630198744,-23.48276902751236,40.39838300254481,5.5999984741210795,15.698966930536145,6.4614973068237305,-15.095216704145017,28.018211317792478,-4.31685969866065,17.239854312308104,7.870002746582031,37.03997802734375,-39.7189551613277,10.778357005484375,5,1.6200027465820312,-10.289997100830078,-29.767497539520264,-27.629998207092285,21.830001831054688,3,0.33472370236927196,3.2470694625472856,66.81999969482422,2.3968216072577797,71.0,-1.5889934397167498,73.04000091552734,0.33472370236927196
174,2020-05-29,71.2699966430664,71.47000122070312,67.5,68.76000213623047,12944000.0,0.06167137731318251,1.7285197420166745,1.125560231277149,72.61574497398013,80.50086595274027,-1.9902769400978002,-12.040075852278562,-27.352096108970727,-27.402310840352065,41.943131290831275,4.340003967285156,14.595315008924132,9.293996810913086,-11.44869420063148,30.036687822457658,-1.0773486948591966,19.66534231668537,3.2300033569335938,70.15997314453125,-4.236208788103767,10.371345505772286,5,-2.5199966430664062,-14.429996490478516,-33.56249761581421,-31.769997596740723,18.81999969482422,4,0.18563215911447206,-2.9575935341597455,67.12999725341797,3.2470694625472856,66.81999969482422,2.3968216072577797,71.0,0.18563215911447206
175,2020-06-01,69.48999786376953,72.16000366210938,69.25,70.61000061035156,5487700.0,-0.024975429537501537,-2.6375080466347187,-0.44621721024955163,66.82106803564317,78.45285101792308,0.1732031783990351,-8.779847714155522,-24.926200651424182,-25.412521702809975,44.2741805084503,2.910003662109375,13.23587388387574,6.288498115539554,-13.07663867623765,25.65363490731675,-3.394070280349041,15.971066511428148,4.530002136230465,55.91998291015625,-16.225674857315738,9.682568395888598,6,-0.7399978637695312,-11.874998092651367,-31.22749900817871,-29.989998817443848,26.639999389648423,0,0.20477772045454024,1.7285197420166745,71.2699966430664,-2.9575935341597455,67.12999725341797,3.2470694625472856,66.81999969482422,0.20477772045454024
176,2020-06-02,70.80999755859375,72.08999633789062,67.18000030517578,69.48999786376953,4859500.0,0.01899553511876606,1.5309275816571921,-1.1785682658837473,53.342471872966456,74.83309386345755,-0.6859200763652638,-8.571942221415256,-25.580674867431483,-26.511169076301712,46.25230396137173,4.909996032714844,12.640818025140675,6.359498023986816,-11.447719754482122,24.166715802455755,-2.544110865247646,15.263106913221286,2.74920244140624,86.02478683511352,16.04988295000554,8.903608889234468,6,-2.05999755859375,-12.409997940063477,-32.35499811172485,-31.309998512268066,25.290000915527344,1,0.2279339068793631,-2.6375080466347187,69.48999786376953,1.7285197420166745,71.2699966430664,-2.9575935341597455,67.12999725341797,0.2279339068793631
177,2020-06-03,72.88999938964844,73.4800033569336,69.30999755859375,70.77999877929688,3133200.0,0.02937440902089472,1.5349513482426929,1.5984856804323324,54.814081558058774,71.36936568329602,-2.5951808153510143,-9.045124817644101,-26.94178553562898,-28.359627696230234,47.978674523692874,4.170005798339844,11.915817245553669,7.124999809265134,-8.929101723283551,23.17910134181382,-0.9020509570092088,15.152050575539477,-10.389999389648438,93.35581483263454,25.003764637530438,8.027050766274343,6,-4.1399993896484375,-14.489999771118164,-34.01249933242798,-33.390000343322754,23.520004272460938,2,0.22623128003635817,1.5309275816571921,70.80999755859375,-2.6375080466347187,69.48999786376953,1.7285197420166745,71.2699966430664,0.22623128003635817
178,2020-06-04,71.76000213623047,73.69999694824219,69.44000244140625,73.12999725341797,5502500.0,-0.015502774905749916,2.3944253624730236,-0.6492865975802894,62.41966417381988,68.92748455717806,-1.4516676472323553,-6.250893691041952,-25.142464107166333,-27.001509092923968,49.81132731105687,4.2599945068359375,11.146138457916294,4.735002517700195,-8.717396475319632,18.187401510720022,-1.991196978809711,11.461202014210109,-9.040402069091797,70.24546302374591,1.9134927008702505,6.726199496509913,6,-3.0100021362304688,-12.693502426147461,-32.452502727508545,-32.585001945495605,14.900001525878906,3,0.24846702439907098,1.5349513482426929,72.88999938964844,1.5309275816571921,70.80999755859375,-2.6375080466347187,69.48999786376953,0.24846702439907098
179,2020-06-05,70.66000366210938,72.08000183105469,68.20999908447266,69.94999694824219,3433700.0,-0.015328852304558716,1.1802813632319378,-0.5182549229261338,56.841285842962016,65.7622381001348,-0.25809951265487996,-3.681790711027304,-23.346333086561728,-25.689924129891935,50.68741815157337,3.8700027465820312,10.027340946613336,2.5825038909912053,-8.152283300174517,13.317291082156927,-2.784889704591663,7.949897486574066,-7.501187719726566,53.37431209622403,-13.594732969677793,5.367393595582863,6,-1.910003662109375,-11.593503952026367,-30.29500389099121,-31.875004768371582,18.229995727539062,4,0.2589866186516552,2.3944253624730236,71.76000213623047,1.5349513482426929,72.88999938964844,1.5309275816571921,70.80999755859375,0.2589866186516552
180,2020-06-08,76.54000091552734,77.69000244140625,70.08000183105469,71.37999725341797,5918700.0,0.0832153544958143,1.0402128046897212,7.267542068728375,64.62672538443391,63.97979732613994,-6.246273156002218,-8.018917451417593,-28.467184118130675,-31.29532982026609,51.35910876285968,7.6100006103515625,8.955676782276583,7.222001075744629,-0.9982015042520658,15.442203655741316,3.1118997857462887,11.33210236574297,-12.959537732910157,89.0580276676198,20.003639719334075,4.110101289998345,6,-6.444999694824219,-16.12849998474121,-36.10500144958496,-37.8100004196167,11.94000244140625,0,0.1770315555302593,1.1802813632319378,70.66000366210938,2.3944253624730236,71.76000213623047,1.5349513482426929,72.88999938964844,0.1770315555302593
181,2020-06-09,73.73999786376953,78.48999786376953,73.58000183105469,76.38999938964844,4048400.0,-0.03658221868651412,-2.3064017694068326,-0.5135658227024598,55.86734873858297,62.06898406550205,-3.3712507458111816,-4.0025309490618355,-24.932978654315114,-28.2495578269882,51.10319848828302,4.909996032714844,7.888856400480648,3.519498062133792,-1.8804482437315215,8.919444367999105,0.8195249092011352,6.219471215066449,-9.312962325624994,53.793768832286894,-13.404431105905566,2.6999731529326594,6,-2.1949996948242188,-12.589998245239258,-33.20999717712402,-35.23999881744385,11.575004577636719,1,0.30363439162301953,1.0402128046897212,76.54000091552734,1.1802813632319378,70.66000366210938,2.3944253624730236,71.76000213623047,0.30363439162301953
182,2020-06-10,78.26000213623047,79.18000030517578,75.31999969482422,75.72000122070312,3476800.0,0.0612965066911364,-1.3113748655149493,-0.958490359617782,60.72645523023821,60.89720509007616,-6.814447309821816,-8.20276280953695,-28.65756761572291,-32.50108199232319,49.419953351370545,5.44000244140625,6.511413080108937,7.569502258300787,1.1315901448291328,14.007414371772441,4.350546201564967,10.788458315036607,-12.707929612035926,91.61350896471144,26.017611213410774,3.2189560567358244,6,-5.0800018310546875,-15.665002822875977,-37.26500129699707,-39.760003089904785,9.040000915527344,2,0.22795803540659,-2.3064017694068326,73.73999786376953,1.0402128046897212,76.54000091552734,1.1802813632319378,70.66000366210938,0.22795803540659
183,2020-06-11,76.05000305175781,79.4000015258789,75.18000030517578,76.12000274658203,3803600.0,-0.028239190188439012,-3.6629714088205665,-0.0275589250367202,58.40611867456759,59.31835772347477,-3.5828577139811557,-5.8135489997692105,-25.70108649020937,-30.04198908909966,47.51000370559121,4.220001220703125,5.364181309617138,5.056502914428705,-1.799447583814839,11.91245341267225,1.6285276653069332,8.484478163550477,-9.135137749465144,70.06257602120685,5.090639448791407,3.427975249121772,6,-2.7600021362304688,-13.345003128051758,-34.450002670288086,-37.55000400543213,16.089996337890625,3,0.2677186034627117,-1.3113748655149493,78.26000213623047,-2.3064017694068326,73.73999786376953,1.0402128046897212,76.54000091552734,0.2677186034627117
184,2020-06-12,78.05000305175781,80.62000274658203,76.2699966430664,77.9000015258789,3672900.0,0.0262984867816356,-1.5513147797215392,-2.1428882833787464,57.05832972357685,58.23360902213406,-5.051156706310522,-7.1682303856407685,-26.88051176780788,-31.777778528330394,46.48618343435662,4.569999694824219,4.831196825505742,6.413502883911136,-0.5618513074820441,13.388857075304315,2.9258257882145386,9.901179979607733,-9.636921402634798,75.61670330561223,12.82233220076435,3.487677095696591,6,-4.150001525878906,-14.110002517700195,-36.06250286102295,-39.55000400543213,12.669998168945312,4,0.11031390485202097,-3.6629714088205665,76.05000305175781,-1.3113748655149493,78.26000213623047,-2.3064017694068326,73.73999786376953,0.11031390485202097
185,2020-06-15,81.5199966430664,83.19999694824219,77.62999725341797,78.1500015258789,4509000.0,0.04445859648471129,-1.526074861425398,22.466405574487563,64.24701968950507,59.445225446193916,-7.415005495866325,-10.021032493127962,-29.463663833291463,-34.97810559216447,45.352128039448296,5.569999694824219,4.566109951949343,9.165496826171875,1.2388867371345782,17.092106915209172,5.202191781653227,13.128801870690523,-11.397946040299132,82.53637050008248,17.005015609162925,3.963305044518645,6,-5.814998626708984,-15.129997253417969,-37.76499652862549,-42.03499698638916,7.980003356933594,0,0.09040729943662096,-1.5513147797215392,78.05000305175781,-3.6629714088205665,76.05000305175781,-1.3113748655149493,78.26000213623047,0.09040729943662096
186,2020-06-16,81.98999786376953,84.44999694824219,80.55000305175781,82.04000091552734,4655000.0,0.005765471541430589,-1.6621185293198626,-0.01483772231680371,72.83950929265546,61.44805075003798,-6.853014638262238,-9.847624491476068,-29.025978739615205,-35.18239016355807,44.16427188045782,3.899993896484375,3.9064028222995546,8.906498336791998,0.2466828594475743,17.56631381413642,4.576590598119793,13.236406075464203,-9.775475845726277,73.46278343787061,3.84795584810945,4.329907738672212,6,-5.659999847412109,-13.46500015258789,-37.16199779510498,-41.43199825286865,3.2300033569335938,1,0.07915606369386086,-1.526074861425398,81.5199966430664,-1.5513147797215392,78.05000305175781,-3.6629714088205665,76.05000305175781,0.07915606369386086
187,2020-06-17,83.04000091552734,84.98999786376953,82.25,83.37000274658203,4969500.0,0.012806477364500468,-1.8691022097240642,6.599633811412877,73.43152443631242,62.671590779203825,-7.053588326867924,-10.409014341939056,-29.188638123752156,-35.94573817444079,42.78966961840206,3.0,3.790504900989447,9.30750122070313,-0.2927208257742109,18.907723267180472,4.50739019746446,14.107612243941801,-8.623093410048284,80.12235032073019,6.123181994384481,4.80011102323867,6,-6.44000244140625,-10.020002365112305,-35.40675067901611,-40.01000118255615,1.7999954223632812,2,0.027396453525971864,-1.6621185293198626,81.98999786376953,-1.526074861425398,81.5199966430664,-1.5513147797215392,78.05000305175781,0.027396453525971864
188,2020-06-18,86.6500015258789,87.11499786376953,82.12000274658203,83.87999725341797,6667700.0,0.043473031918964455,1.6999995875999554,-8.393905765940723,73.01018211470756,64.46813480939777,-9.30817636687857,-13.452530855366263,-31.83880111831408,-39.23248773389004,41.40157276339524,4.9949951171875,4.464105708479778,12.120001602172849,1.0439401777468618,23.196063026598836,6.581970889959848,17.65803231438585,-10.118475948741747,95.71234407052951,20.350655453701364,5.538030712212995,6,-8.052501678466797,-12.032503128051758,-32.054250717163086,-37.15000057220459,1.1800003051757812,3,0.007501460062695697,-1.8691022097240642,83.04000091552734,-1.6621185293198626,81.98999786376953,-1.526074861425398,81.5199966430664,0.007501460062695697
189,2020-06-19,86.79000091552734,89.56999969482422,85.19999694824219,88.25,8109100.0,0.001615688253699954,1.1317094502181821,-0.5270746687966508,77.21838218418674,65.86720778714809,-7.732693017566248,-12.924134420374259,-31.037843716037287,-39.05959052460477,40.359705320479996,4.370002746582031,5.005670017887155,11.415000915527344,-0.7004386990049056,23.530440530059593,5.357281108261219,17.47272072279347,-8.14178088106371,76.71693290734825,-1.0583955968472623,6.057719807266125,6,-5.215000152587891,-10.945001602172852,-31.179250717163086,-36.27500057220459,1.4899978637695312,4,0.06164302820238765,1.6999995875999554,86.6500015258789,-1.8691022097240642,83.04000091552734,-1.6621185293198626,81.98999786376953,0.06164302820238765
190,2020-06-22,89.01000213623047,89.5999984741211,87.08000183105469,87.66999816894531,4979800.0,0.025578997549082327,1.0,-0.9178115120319807,77.84578397747788,68.3092561470253,-8.937698864893079,-14.63679444360011,-32.265243437172686,-40.978711514456236,38.973138394884074,2.80999755859375,5.53945977120172,12.836502075195312,-0.6576091674296407,26.330613317820266,6.089446453882829,19.583557696507796,-8.177426169694712,93.48070015115482,16.056993992772675,6.747055621312477,6,-6.620002746582031,-12.960002899169922,-33.132500648498535,-38.495001792907715,1.1199951171874858,0,0.019211313823535026,1.1317094502181821,86.79000091552734,1.6999995875999554,86.6500015258789,-1.8691022097240642,83.04000091552734,0.019211313823535026
191,2020-06-23,89.69000244140625,93.0,87.88999938964844,90.0,6748400.0,0.0076395943023912505,-1.6138086057928709,-0.23134077671561232,76.85422587496572,70.10123066310614,-7.953671685850807,-14.592983455653368,-31.953934115527133,-41.40064037251854,38.57074577140634,5.1100006103515625,6.4681487290451685,12.582002258300776,-1.952148854735043,27.116153371336587,5.314926701782866,19.849077814818685,-7.103941973353429,69.57722064172481,-5.590300850385759,7.267075556517906,6,-5.600002288818359,-11.94000244140625,-33.02500247955322,-39.175002098083496,3.069999694824233,1,-0.0021184350120893036,1.0,89.01000213623047,1.1317094502181821,86.79000091552734,1.6999995875999554,86.6500015258789,-0.0021184350120893036
192,2020-06-24,88.5,92.88999938964844,86.45099639892578,90.05999755859375,4140700.0,-0.013267949704691695,-1.2760684244733727,5.032289820830872,76.7070768102708,72.13467045596204,-5.764578202469252,-12.327530278355368,-29.799538790035243,-39.94361353516415,39.5521816358191,6.439002990722656,6.668043773390963,10.307999801635745,-4.229291199591984,24.84529080286348,3.0393543010218735,17.576645302249617,-3.8311516255577374,58.63969544122525,-16.441966633906723,7.268645500613868,6,-3.865001678466797,-10.75,-31.567500114440918,-37.984999656677246,5.3600006103515625,2,-0.03706213309939976,-1.6138086057928709,89.69000244140625,1.0,89.01000213623047,1.1317094502181821,86.79000091552734,-0.03706213309939976
193,2020-06-25,89.5999984741211,91.552001953125,86.69000244140625,88.13999938964844,3215100.0,0.012429361289503893,-1.2302785958391735,-0.935898313705544,80.21696300961318,74.70785193218829,-5.297463793889975,-12.287822707860272,-29.89699822200366,-40.75231148799758,40.5764006243712,4.86199951171875,7.523688274489871,10.28449821472168,-4.1257350542989,24.69473148374226,3.0793815802113897,17.48961484923197,-3.2649197745672893,56.41025390223815,-20.532517781812203,7.2051166345102935,6,-4.284999847412109,-11.849998474121094,-32.20499801635742,-39.08499813079834,6.069999694824219,3,-0.05312502474657166,-1.2760684244733727,88.5,-1.6138086057928709,89.69000244140625,1.0,89.01000213623047,-0.05312502474657166
194,2020-06-26,84.5,91.08000183105469,83.80000305175781,90.55999755859376,14063100.0,-0.0569196267965798,1.0507021186058207,-4.1506858620960045,63.023556500575076,74.57191157786275,0.909307438487204,-6.4779749103727795,-23.862067005505224,-35.42507452493774,41.07459628660904,7.279998779296875,7.75532807263599,4.522999572753903,-9.542693429797993,18.5886925753058,-2.5098469285220517,11.555846074029859,8.5,7.608665004784959,-65.00079377816338,7.032846501275951,6,2.2750015258789062,-6.75,-26.524998664855957,-33.984999656677246,9.720001220703125,4,0.03940830569295484,-1.2302785958391735,89.5999984741211,-1.2760684244733727,88.5,-1.6138086057928709,89.69000244140625,0.03940830569295484
195,2020-06-29,83.72000122070312,85.23999786376953,80.08999633789062,85.0199966430664,4920900.0,-0.009230754784578354,4.919549251309934,0.21452078318410214,67.48423797615213,73.97688143158462,2.2732519866788437,-4.824598599147436,-22.161423738866176,-34.39020739047526,41.06697526350854,5.150001525878906,8.28108660555634,3.0315006256103487,-10.2164652615201,16.279466512740797,-3.5924823179548753,9.655483569175573,9.09599884033203,28.117768033377853,-44.935525383918204,6.623982943565226,6,2.8249969482421875,-5.970001220703125,-24.96000099182129,-33.20500087738037,10.599998474121094,0,0.054467241902835806,1.0507021186058207,84.5,-1.2302785958391735,89.5999984741211,-1.2760684244733727,88.5,0.054467241902835806
196,2020-06-30,86.94999694824219,87.16999816894531,83.7699966430664,84.29000091552734,2752200.0,0.03858093263787854,1.193550451241992,-2.0461579994483343,65.94494907342727,73.14503972459737,-0.2002342637596115,-7.15001311498898,-24.433280829910302,-37.349074504104195,41.82589197773432,3.4499969482421875,8.882079315769701,5.454496383666992,-7.213427352826798,18.122420120160783,-0.8794654845799101,11.788458251913895,5.35696296386719,53.59374199062776,-16.404937806830134,6.333961868246896,6,-0.404998779296875,-9.199996948242188,-25.15249729156494,-35.50999736785889,3.0600051879882812,1,0.036572747749130885,4.919549251309934,83.72000122070312,1.0507021186058207,84.5,-1.2302785958391735,89.5999984741211,0.036572747749130885
197,2020-07-01,89.37999725341797,89.75,86.01000213623047,87.19000244140625,2447300.0,0.027947100522870194,1.5528992998143427,0.823307548235915,74.2628272870761,73.28422252152721,-1.8286296579030932,-8.728812640385456,-25.825235343642163,-39.5091062060137,42.536177158557955,3.7399978637695312,9.00085704629474,7.0599967956543,-5.394357945661639,19.51435153697024,0.8328194249963303,13.287174166312269,2.4382841157226522,81.05039578047165,10.602929561048157,6.22717737065797,7,-2.8349990844726562,-11.629997253417969,-26.814997673034668,-37.43999767303467,-14.099998474121094,2,0.037816122025929655,1.193550451241992,86.94999694824219,4.919549251309934,83.72000122070312,1.0507021186058207,84.5,0.037816122025929655
198,2020-07-02,89.58999633789062,91.06999969482422,88.33999633789062,90.5,4516700.0,0.0023495087371423473,1.6634139442794513,-0.4155277707135068,72.46884068821436,72.7564956886414,-1.7631471008485988,-7.941719858522049,-24.982695200063304,-39.457469490033006,43.317182608675076,2.7300033569335938,8.839953870665227,6.378496170043945,-5.4289133055601155,18.185905645648006,0.4747914322419149,12.282200907845976,1.7591536300000001,86.4421769935341,15.960848647989309,5.903704737802033,7,-3.0449981689453125,-10.789997100830078,-27.024996757507324,-37.649996757507324,-13.224998474121094,3,0.047661619008851464,1.5528992998143427,89.37999725341797,1.193550451241992,86.94999694824219,4.919549251309934,83.72000122070312,0.047661619008851464
199,2020-07-06,88.95999908447266,92.5999984741211,88.0199966430664,91.3499984741211,5769400.0,-0.007032004455518881,-1.1451977744345856,2.6263623863979344,66.28722336759658,71.47221117643235,-0.8861533269916606,-6.187683685656367,-23.28126497364528,-38.56460827005988,44.61904082544507,4.5800018310546875,8.567369428612011,4.833499145507815,-5.639338369046996,15.306336660062627,-0.40291961176959035,10.069917902785221,-8.870002746582031,70.90328722561475,1.8664186591050793,5.236418757277404,7,-2.4150009155273438,-8.869998931884766,-26.16499900817871,-37.019999504089355,-13.279998779296875,0,0.07542714875818657,1.6634139442794513,89.58999633789062,1.5528992998143427,89.37999725341797,1.193550451241992,86.94999694824219,0.07542714875818657
200,2020-07-07,90.08999633789062,92.16999816894531,88.55000305175781,90.01000213623047,2898100.0,0.01270230738587319,-1.4133362155563751,-0.03347038581123788,67.23404490176097,70.40330217940961,-2.0638819097526238,-6.588285103048435,-23.358122904466825,-39.4576297095756,45.075881468511305,3.6199951171875,8.093064514567004,5.28599662780762,-4.868698938386018,15.440692194001258,0.20864884471079392,10.363344410904446,-9.749799957275386,71.57416063717096,2.969200855071662,5.077347783096822,7,-3.5999984741210938,-9.999996185302734,-27.29499626159668,-37.934996604919434,-13.479995727539062,1,0.045843101905815864,-1.1451977744345856,88.95999908447266,1.6634139442794513,89.58999633789062,1.5528992998143427,89.37999725341797,0.045843101905815864
201,2020-07-08,96.12999725341795,96.83999633789062,91.0,91.8499984741211,3914900.0,0.06704407993173578,1.04912261915916,53.50386266094403,72.97297442049786,69.98840191387927,-7.928017169391509,-11.452029252757754,-28.29886349653316,-45.19901630749562,45.6641545022932,6.75,7.637509416317755,10.20649757385253,0.2528129393716796,20.16018220833338,5.229655256612105,15.183339891092956,-15.544604830932599,93.4441416010746,25.209791386389938,4.976842317240425,7,-7.6650009155273295,-14.119998931884751,-32.94749736785887,-43.399997711181626,-13.709999084472642,2,-0.018828644651078252,-1.4133362155563751,90.08999633789062,-1.1451977744345856,88.95999908447266,1.6634139442794513,89.58999633789062,-0.018828644651078252
202,2020-07-09,96.0999984741211,98.98999786376952,93.16999816894531,97.98999786376952,4841200.0,-0.00031206470564826283,1.9922882303332368,-0.44158876838720074,68.96828853397335,68.73854919436374,-7.494738024498901,-10.55830450692929,-27.159216612009516,-44.8440743323859,46.2728430108038,5.8199996948242045,6.958382746396126,9.28449897766113,-0.9704499094287229,19.539447864750983,4.1570245341162035,14.411973421206056,-14.864421895019532,73.65543237867396,8.529343328810171,5.127474443544927,7,-6.560001373291016,-12.5,-32.52499866485596,-43.28499889373779,-14.860000610351562,3,-0.06337145093223506,1.04912261915916,96.12999725341795,-1.4133362155563751,90.08999633789062,-1.1451977744345856,88.95999908447266,-0.06337145093223506
203,2020-07-10,96.41000366210938,98.13999938964844,95.125,96.81999969482422,4141000.0,0.0032258604881432174,-1.0234872438203253,0.21692918789307705,69.1786382987785,69.4224471719419,-7.528900615943115,-9.765461900917145,-26.36694278280578,-44.824833178178196,46.88191951767122,3.0149993896484375,6.309550867101137,8.576504135131842,-1.2102861505544382,18.36329442081812,3.683108992288709,13.469899277974974,-14.10916180592774,76.48136814432569,12.291802309205067,4.893395142843137,7,-6.870006561279297,-12.810005187988281,-32.83500385284424,-43.595004081726074,-12.960006713867188,4,-0.21916817840674885,1.9922882303332368,96.0999984741211,1.04912261915916,96.12999725341795,-1.4133362155563751,90.08999633789062,-0.21916817840674885
204,2020-07-13,86.66000366210938,98.63999938964844,85.66500091552734,97.7699966430664,5577900.0,-0.10113058427184674,1.0194552552285108,27.097806062636074,46.39681235826484,67.07939988106554,2.8605332070707448,0.6984614251325922,-15.620384751254022,-34.80245276774283,46.38043871256754,12.974998474121094,5.494836826795037,-1.6039958953857365,-10.272325282112163,7.06433349134069,-5.938160588748957,2.730168797977484,-3.3578124454724616,7.467189301782853,-50.827157332902345,4.334164693363216,7,4.719993591308594,-3.0600051879882812,-22.75175380706787,-33.845004081726074,-3.2000045776367188,0,-0.11879766170424433,-1.0234872438203253,96.41000366210938,1.9922882303332368,96.0999984741211,1.04912261915916,96.12999725341795,-0.11879766170424433
205,2020-07-14,88.88999938964844,90.83000183105469,83.0,87.5999984741211,3781100.0,0.025732698284134603,2.029010850846242,-0.1161117669235666,48.829034948267065,65.17763164493661,1.6103726286444697,-1.0024797930714158,-16.802849544980376,-36.72341858291161,45.28319556134869,7.8300018310546875,4.475625516903904,0.25749969482421875,-7.809445747444059,8.324445137092496,-3.775973026309913,4.29097241595835,10.09999847412108,36.83552330544162,-19.204130269766672,4.033472721134136,7,2.104999542236328,-4.354999542236328,-24.981749534606934,-34.869998931884766,-6.4199981689453125,1,-0.14861063308783207,1.0194552552285108,86.66000366210938,-1.0234872438203253,96.41000366210938,1.9922882303332368,96.0999984741211,-0.14861063308783207
206,2020-07-15,88.4800033569336,90.93000030517578,85.48999786376953,88.97000122070312,3155600.0,-0.004612397744740981,1.4671235080714222,-0.3798430356688727,49.97004695348605,62.47843383009328,2.525843213293115,-0.08573473478782034,-15.355891256274646,-35.99868957401813,43.96955368419046,5.44000244140625,4.5015794255457,-0.47699661254883097,-7.916628149024291,6.962634923926629,-4.196812380786568,3.242819155688906,10.19019454956053,34.27144520982272,-20.5536843386203,3.7198157682377326,7,2.514995574951172,-2.1950035095214844,-23.226752281188965,-33.1150016784668,-2.7000045776367188,2,-0.134154637163583,2.029010850846242,88.88999938964844,1.0194552552285108,86.66000366210938,-1.0234872438203253,96.41000366210938,-0.134154637163583
207,2020-07-16,85.31500244140625,87.9000015258789,83.37999725341797,87.6500015258789,3390400.0,-0.03577080465017102,2.1887165658832743,4.765325029194239,43.95542683839,59.31027673566835,5.647478037181443,3.4345327253314224,-11.194148847565742,-32.52266841032683,42.351519934967634,5.100006103515625,4.415422422792389,-3.7557476043701143,-10.877220607468658,3.3657253987284292,-7.316484105919386,-0.19501110282084255,13.041791506957992,14.80180646898534,-38.177776078696084,3.560736501549271,7,5.679996490478516,1.7699966430664062,-18.967503547668457,-29.550003051757812,0.8050003051757812,3,-0.033933120665960326,1.4671235080714222,88.4800033569336,2.029010850846242,88.88999938964844,1.0194552552285108,86.66000366210938,-0.033933120665960326
208,2020-07-17,87.30000305175781,87.86000061035156,85.30999755859375,85.5999984741211,3225000.0,0.023266723947114043,-1.2368384948719235,-0.7280536377686218,54.33034985260372,57.981735234002485,3.691703114029494,1.5818264861046174,-12.1375020104568,-34.17156994169024,40.37789492528082,2.5500030517578125,4.233963724811005,-1.8032470703124943,-8.884020751752132,5.2775266111271435,-5.343633911032313,1.7371397704073246,10.749655017639142,27.493626723565175,-29.935196250823875,3.54038684071982,7,3.694995880126953,-0.21500396728515625,-19.412503242492676,-31.19000244140625,-2.9600067138671875,4,-0.06941586456068582,2.1887165658832743,85.31500244140625,1.4671235080714222,88.4800033569336,2.029010850846242,88.88999938964844,-0.06941586456068582
209,2020-07-20,92.13999938964844,93.13999938964844,88.0999984741211,88.30999755859375,3425600.0,0.05544096413170929,-1.37176513671875,2.252936187018396,61.56911492275839,57.35229856966886,-0.7261334800631261,-2.990115458679469,-15.956458841453895,-38.63752382991838,38.35604596020599,5.839996337890625,3.7002110274452633,2.769249343872076,-4.3476991550254525,9.886197842769604,-0.7892249055766882,6.32772359332084,5.608665518360581,90.13806646752994,27.803566314824522,3.558474249448766,7,-1.1450004577636719,-4.510002136230469,-24.14249897003174,-35.91999816894531,-8.370002746582031,0,-0.09431302907499839,-1.2368384948719235,87.30000305175781,2.1887165658832743,85.31500244140625,1.4671235080714222,88.4800033569336,-0.09431302907499839
210,2020-07-21,90.72000122070312,93.0,89.33999633789062,92.7699966430664,4404500.0,-0.015411310813453816,1.9163350973126925,-0.535246590678199,55.45113611392293,55.40542764671609,0.8857779410313071,-1.5130128635346267,-13.579214403913568,-36.87955802572598,36.22156121477702,3.660003662109375,3.2174200855117903,1.2637512207031278,-5.875999261906841,8.403501703313097,-2.3061240206018567,4.833626462008112,6.733690389145707,75.20494222063797,11.278803401963295,3.5698752413049832,7,0.2749977111816406,-2.410003662109375,-21.800000190734863,-33.88999938964844,-4.44000244140625,1,-0.08002647749715497,-1.37176513671875,92.13999938964844,-1.2368384948719235,87.30000305175781,2.1887165658832743,85.31500244140625,-0.08002647749715497
211,2020-07-22,89.5,92.36000061035156,88.52999877929688,90.87999725341795,1578500.0,-0.01344798505607503,-1.3072302307892059,0.6731708950974449,50.17980640032593,53.31781852075527,1.1917353114019562,-0.3246194022832469,-11.524069229023553,-35.31343664722854,33.54036744461505,3.8300018310546875,3.001914035175389,0.05325012207030966,-7.085696348094359,7.192196592234978,-3.5162231130120176,3.622723357152637,7.664617777651856,62.704932449386874,0.9058642497973679,3.5694732350823326,7,1.3199996948242188,0.039997100830078125,-18.45250129699707,-31.380001068115234,-5.959999084472656,2,-0.07854747239437854,1.9163350973126925,90.72000122070312,-1.37176513671875,92.13999938964844,-1.2368384948719235,87.30000305175781,-0.07854747239437854
212,2020-07-23,85.22000122070312,91.3000030517578,83.57099914550781,88.8499984741211,3378900.0,-0.04782121541113826,-1.2312362413786606,2.630438027631759,44.16400024942259,50.53841429304906,4.208694169064017,3.8968440069128008,-6.866015080929984,-30.702943630754355,30.89643070144148,7.729003906249986,2.5465706206603045,-4.062748718261716,-11.439993869811545,3.314496433288113,-7.75137129403663,-0.3741261424868014,11.6613242013957,17.23275193983869,-39.736907979823314,3.6886225757749127,7,5.599998474121094,4.319995880126953,-12.792503356933594,-26.47500228881836,-2.2399978637695312,3,0.006571198669001133,-1.3072302307892059,89.5,1.9163350973126925,90.72000122070312,-1.37176513671875,92.13999938964844,0.006571198669001133
213,2020-07-24,84.83999633789062,86.75,81.54100036621094,83.4000015258789,2244200.0,-0.004459104404708536,-1.0197760879436861,-0.39669308582970253,44.46087211438472,50.32330982150682,3.101002411118273,4.112823703455803,-6.1410045988230735,-29.969104650870733,28.203419025243516,5.2089996337890625,1.2564165248072072,-4.20475349426269,-11.841469866793261,3.431962878267882,-8.023111680527975,-0.38639530799740385,11.763702575766217,28.44207474294615,-25.65943739091777,3.8183581862652884,7,2.5005035400390625,4.700000762939453,-10.029997825622559,-25.824996948242188,-1.2899932861328125,4,0.015087299197816373,-1.2312362413786606,85.22000122070312,-1.3072302307892059,89.5,1.9163350973126925,90.72000122070312,0.015087299197816373
214,2020-07-27,87.83000183105469,88.58000183105469,85.67500305175781,86.19999694824219,1782500.0,0.03524287626387701,-1.1679154615226948,1.1319519134484457,47.10628126732731,50.13189274584685,0.32901382882026553,1.4599366897698758,-8.589405225843876,-32.602260159560444,26.37118604719709,3.7400054931640625,0.16717277731699198,-1.3812480926513615,-8.740935465779131,5.978439280476408,-5.061091779215246,2.2985955939125233,8.171189140704314,54.882639548215195,2.8677324245593354,3.679843686563888,7,-0.489501953125,1.7099952697753906,-11.222502708435059,-26.76750373840332,-2.0600051879882812,0,-0.03973591506780627,-1.0197760879436861,84.83999633789062,-1.2312362413786606,85.22000122070312,-1.3072302307892059,89.5,-0.03973591506780627
215,2020-07-28,88.27999877929688,89.72000122070312,87.05999755859375,87.72000122070312,1311200.0,0.0051234992469633145,-1.8297837802740082,0.34355575526099,38.269577571859635,48.83184059233281,-0.24206730295739476,1.4430661815737267,-8.544910328928978,-32.73347640266313,25.745103412025454,2.660003662109375,-1.043577349601435,-1.1592510223388643,-8.071596638124717,5.753094593446988,-4.615423830231791,2.296921785554062,7.142784568240202,62.28855033750145,14.873288687174181,3.4561728078929277,7,-0.9394989013671875,1.2599983215332031,-9.569998741149902,-25.989999771118164,-4.089996337890625,1,-0.051087473930597094,-1.1679154615226948,87.83000183105469,-1.0197760879436861,84.83999633789062,-1.2312362413786606,85.22000122070312,-0.051087473930597094
216,2020-07-29,90.12999725341795,90.87000274658205,87.27999877929688,89.22000122070312,1968200.0,0.020956031940441378,2.0041785975362316,1.6249999999999747,41.53911362348675,48.56336134623244,-2.048860013174348,-0.16493580264202023,-9.876783943621419,-34.191941083917214,24.83108513417528,3.5900039672851705,-0.777948415207419,0.5317474365234176,-6.285145068351142,7.348639941397977,-2.876698815913869,3.9401936889607043,4.737514774866071,88.01101059155738,42.10087260960572,3.408446252437281,7,-2.789497375488267,-0.5900001525878764,-10.909997940063462,-27.629997253417955,-10.02999877929686,2,-0.04271606114994175,-1.8297837802740082,88.27999877929688,-1.1679154615226948,87.83000183105469,-1.0197760879436861,84.83999633789062,-0.04271606114994175
217,2020-07-30,92.76000213623048,94.06999969482422,89.79000091552734,89.79000091552734,2349400.0,0.029180128292002117,-1.8821528755355987,3.2637518339971323,45.14627436967707,47.54290851479614,-3.9244269354877304,-2.6653917632450117,-12.032850762430556,-36.3345015936905,23.665217988581507,4.279998779296875,-0.6944380314824059,2.9927520751953267,-3.9674420109716664,9.95294616136232,-0.48734496788817694,6.47284911827883,1.57444942557062,89.54427624876625,45.5389679827619,3.480097043083498,7,-4.954502105712905,-3.220005035400405,-11.840002059936538,-28.085002899169936,-13.190002441406264,3,-0.09939630237569785,2.0041785975362316,90.12999725341795,-1.8297837802740082,88.27999877929688,-1.1679154615226948,87.83000183105469,-0.09939630237569785
218,2020-07-31,93.86000061035156,95.0,91.1999969482422,94.78800201416016,2429600.0,0.01185854300116973,4.621317201722239,-0.31245825669690874,62.435229200739805,47.639143434571864,-4.4656414353668765,-3.6144023459019934,-12.656989767798066,-36.92261756867967,22.295268956821612,3.8000030517577983,-0.5886895983640414,3.8792503356933565,-3.316040149039452,11.074540820426165,0.28160509332694517,7.476895578059768,-12.319000244140625,87.77480147204409,37.53051715294119,3.597645242366407,7,-5.589500427246094,-4.320003509521484,-12.667501449584961,-28.650001525878906,-13.879997253417969,4,-0.11591729365723058,-1.8821528755355987,92.76000213623048,2.0041785975362316,90.12999725341795,-1.8297837802740082,88.27999877929688,-0.11591729365723058
219,2020-08-03,95.66999816894531,96.66999816894531,93.66999816894531,95.81999969482422,4630000.0,0.019284013923116516,2.243245918270559,0.16163933078472478,61.88222760145517,48.35370915540878,-6.394723714915173,-5.16051087099234,-13.934171699079528,-38.16605102745103,20.730125958359977,3.0,0.10462259908769056,5.353747940063471,-2.2550057269234856,12.962501607050427,1.5493711065699927,9.158124773556949,-13.859817810058587,89.59417339762878,36.098332550671266,3.8043768334934787,8,-6.5644989013671875,-6.130001068115234,-14.13749885559082,-30.159997940063477,-13.689994812011719,0,-0.12668543272870758,4.621317201722239,93.86000061035156,-1.8821528755355987,92.76000213623048,2.0041785975362316,90.12999725341795,-0.12668543272870758
220,2020-08-04,94.22000122070312,96.1500015258789,92.12999725341795,95.76000213623048,2848100.0,-0.015156234723466944,2.465521380394439,10.266568333248658,59.705779376071874,49.41215059715832,-4.91265942560841,-3.568182491602002,-12.05877221138914,-36.11289053811355,18.945599280239975,4.020004272460952,0.22656395552733954,3.6972507476806697,-4.107304099189463,11.501805594550802,-0.2050266757543966,7.599528171115736,-11.81542814941406,73.90844400966553,17.238076188942905,3.90227742343507,8,-5.114501953125,-4.680004119873047,-11.957500457763672,-28.71000099182129,-13.550003051757812,1,-0.08968376637825792,2.243245918270559,95.66999816894531,4.621317201722239,93.86000061035156,-1.8821528755355987,92.76000213623048,-0.08968376637825792
221,2020-08-05,94.31999969482422,95.36000061035156,91.6999969482422,94.30999755859376,2899900.0,0.0010613295778552079,2.502389200594275,-0.006494889794938471,66.98735745436971,51.94807917548578,-4.757322251582977,-4.016670908625343,-11.657669887672597,-35.6375095882967,16.393868205605227,3.660003662109361,-0.3576641918750312,3.887749099731451,-3.681464074112384,11.456962273575286,0.10314251280954068,7.672355686653361,-11.344809619628904,65.8430317983976,3.716435336251628,3.784606586921917,8,-5.214500427246094,-4.054500579833984,-12.172500610351562,-28.75,-13.959999084472656,2,-0.10740031049823939,2.465521380394439,94.22000122070312,2.243245918270559,95.66999816894531,4.621317201722239,93.86000061035156,-0.10740031049823939
222,2020-08-06,90.01000213623047,93.37000274658205,87.31500244140625,92.72000122070312,8160600.0,-0.04569547892852954,2.0199486680910588,-270.9420289858922,54.69996467137098,53.085756126262034,0.3392691586008141,-0.1963824512227461,-6.751567946468882,-30.670760640986572,13.09595587416431,7.004997253417969,-0.6752300068671815,-0.11774864196777912,-7.201343006244883,6.965845722309325,-3.6595458241063312,3.424048540170773,-6.487019737285152,28.80813389246912,-36.14198111240556,3.5417971821385557,8,1.1624984741210938,0.2554969787597656,-7.8625030517578125,-24.44000244140625,-5.620002746582031,3,-0.11009891597503296,2.502389200594275,94.31999969482422,2.465521380394439,94.22000122070312,2.243245918270559,95.66999816894531,-0.11009891597503296
223,2020-08-07,75.27999877929688,83.75,74.11000061035156,82.5999984741211,18906500.0,-0.16364851691303905,1.0041573050638704,2.7011078109823905,28.22830568334703,50.98820328359756,15.165377882377882,13.564929205666914,8.405672571330825,-15.445383161426918,10.329912635518815,15.900001525878906,-1.0642847550232801,-13.791251754760737,-22.93348919960141,-4.649014309920062,-18.362370477181074,-9.2201330323404,21.389999389648438,5.186162657626825,-54.240673433969576,4.5711187224203345,8,10.110000610351562,11.270000457763672,6.867500305175781,-9.709999084472656,13.260002136230469,4,0.05698726069463156,2.0199486680910588,90.01000213623047,2.502389200594275,94.31999969482422,2.465521380394439,94.22000122070312,0.05698726069463156
224,2020-08-10,76.36499786376953,78.95999908447266,72.5999984741211,77.61000061035156,7820100.0,0.01441284673308263,2.224335159617776,0.17008234952008813,31.30128623415611,50.21394869051939,13.726531120575444,12.299721497925049,7.635862162953686,-15.991096833493295,10.23529767352758,6.3600006103515625,-0.8505182232591295,-12.191502380371091,-22.926028961152156,-1.456975799590026,-17.55876567076163,-6.824239089980551,19.85380035400391,15.987256483040715,-39.731756516096915,5.367263290390533,8,8.270000457763672,9.430000305175781,6.307500839233398,-10.794998168945312,13.014999389648438,0,0.04733851364224506,1.0041573050638704,75.27999877929688,2.0199486680910588,90.01000213623047,2.502389200594275,94.31999969482422,0.04733851364224506
225,2020-08-11,75.68000030517578,78.76000213623047,75.0,75.30999755859375,6876400.0,-0.008970046195977632,-6.595980302247979,-0.2971903054815087,31.743724898333525,49.125572165502355,13.897757082890408,12.58980178654403,8.691970634085123,-14.78160859595652,10.733612906148538,3.7600021362304688,-0.6342075549125781,-12.215999984741217,-24.39285995978898,-0.03914000969345466,-18.304429972265098,-6.127569997217336,19.594045922851564,13.532519955926507,-39.59664427617521,6.08842998752388,8,8.954998016357422,10.114997863769531,7.63749885559082,-9.84000015258789,11.569999694824219,1,0.08324528311777701,2.224335159617776,76.36499786376953,1.0041573050638704,75.27999877929688,2.0199486680910588,90.01000213623047,0.08324528311777701
226,2020-08-12,76.61000061035156,78.6500015258789,75.91000366210938,76.0,3849200.0,0.01228858749241013,-5.936762405114635,1.648638060086191,37.521738245867304,48.27840148507905,12.123139440371133,11.304523769491041,8.108985383324011,-15.180856425881942,11.240842037971655,2.970001220703125,-0.7445282348601694,-10.692499542236334,-23.865825825388114,2.4808267409154467,-17.279162683812217,-4.105836400660451,17.757083707519527,19.306698658446354,-36.778379383231595,6.586663141575889,8,8.02499771118164,9.18499755859375,6.679998397827148,-10.770000457763672,9.080001831054688,2,0.05299566017814605,-6.595980302247979,75.68000030517578,2.224335159617776,76.36499786376953,1.0041573050638704,75.27999877929688,0.05299566017814605
227,2020-08-13,82.41999816894531,84.56999969482422,76.91999816894531,77.83999633789062,10101700.0,0.07583863088768461,-1.3831787251539547,7.50819221052105,46.96969870669032,46.56000920796244,5.24358515653833,5.5511285540570725,2.653615322168605,-20.41326412882443,11.798135560425338,7.959999084472656,-0.4159172398550055,-4.737751770019528,-18.065744641793202,8.590241101754145,-11.401748205906358,1.9262446658673014,11.076402715175774,82.03841849104995,21.5290238899578,6.663996435886833,8,2.2150001525878906,3.375,2.8174991607666016,-13.885000228881836,5.720001220703125,3,-0.024993904445024917,-5.936762405114635,76.61000061035156,-6.595980302247979,75.68000030517578,2.224335159617776,76.36499786376953,-0.024993904445024917
228,2020-08-14,81.23999786376953,84.2699966430664,79.81999969482422,83.0,2984700.0,-0.0143169173912987,1.0697682258445127,-0.38427978877579916,41.356235400922614,44.27934340790327,4.967573657285811,6.5918163032746975,4.218271831217038,-18.68205957481935,12.385545917320782,4.4499969482421875,-0.38530758631601714,-5.614751815795898,-19.202141418188205,7.972637786596408,-12.408446616992052,1.1789429854002549,11.420546923951562,72.18043866783263,10.506580124103863,6.793694801196151,8,3.1350021362304688,4.380001068115234,5.329999923706055,-10.844999313354492,12.170005798339844,4,0.038774022756144166,-1.3831787251539547,82.41999816894531,-5.936762405114635,76.61000061035156,-6.595980302247979,75.68000030517578,0.038774022756144166
229,2020-08-17,83.44999694824219,83.75,81.16000366210938,81.61000061035156,3218800.0,0.027203337550286255,1.12294569377392,-1.0454511957760948,43.94432912772734,42.528071158087215,0.9408130815709654,3.8972158104574817,2.462001774736706,-20.309633671493053,12.026498229407768,2.589996337890625,-0.6864471059028858,-2.970252609252924,-16.400886575761845,10.460381357255997,-9.685569592507392,3.7450643740015437,8.408125986934905,88.29673163743395,25.59765209298785,6.715316983254463,8,0.5300025939941406,2.170001983642578,3.1200008392333984,-13.054998397827148,7.650001525878906,0,0.06099465732086373,1.0697682258445127,81.23999786376953,-1.3831787251539547,82.41999816894531,-5.936762405114635,76.61000061035156,0.06099465732086373
230,2020-08-18,83.45999908447266,83.88999938964844,81.60399627685547,83.08999633789062,3403900.0,0.00011985783818158069,2.717068087508296,0.2010888494518435,41.232913582851765,39.66646628347411,-0.8448520215296327,3.4945947022016526,2.725640914334747,-19.7409797349477,11.637298714946247,2.2860031127929688,-1.8232560518821685,-2.597250366210943,-15.93065912587214,10.736158393450253,-9.263954746041534,4.069454013619648,7.62779887226219,87.18243511707955,26.54149985091305,6.666704379830596,8,-0.47499847412109375,1.1749992370605469,4.029998779296875,-12.398500442504883,4.910003662109375,1,0.07093216192050855,1.12294569377392,83.44999694824219,1.0697682258445127,81.23999786376953,-1.3831787251539547,82.41999816894531,0.07093216192050855
231,2020-08-19,82.47000122070312,83.55999755859375,81.43000030517578,83.05000305175781,2405900.0,-0.011861944340156527,1.6625118017871958,-1.5675608800544363,35.86537802511367,37.57373443388996,-1.91380484523539,4.143350412368406,4.07368436004684,-18.176199744125384,11.437577499380808,2.1299972534179688,-3.2145782546273125,-3.235748291015625,-16.557663538573763,10.086166956542513,-9.896705914794694,3.425209332763444,7.878284756727169,72.54904502937566,14.921247459037517,6.660957623779071,8,-3.8850021362304688,2.164997100830078,5.2949981689453125,-11.408502578735352,8.180000305175781,2,0.0579604548144097,2.717068087508296,83.45999908447266,1.12294569377392,83.44999694824219,1.0697682258445127,81.23999786376953,0.0579604548144097
232,2020-08-20,85.77999877929688,86.5999984741211,82.0,82.26000213623047,3341500.0,0.04013577676245772,-1.2772264513314613,-6.068940569835048,39.536383195328376,38.83018749077677,-6.5787555341266994,0.9248764556966194,1.0218614273914284,-20.889525841587897,12.099885954686682,4.599998474121094,-4.481968528902016,0.0462493896484375,-13.273721011283271,13.366219790580146,-6.613735810817417,6.706234590114292,3.8583556980010485,87.90560704335027,32.682930297528266,6.6599852004658535,8,-6.180000305175781,-1.1450004577636719,2.8600006103515625,-14.718500137329102,6.470001220703125,3,-0.0010491529397450572,1.6625118017871958,82.47000122070312,2.717068087508296,83.45999908447266,1.12294569377392,83.44999694824219,-0.0010491529397450572
233,2020-08-21,86.12000274658203,86.69999694824219,84.66000366210938,85.5199966430664,2487200.0,0.003963674191229005,1.3181814241002923,0.1704564419677788,37.143245098154004,39.47929403122099,-5.832779105436359,0.72273941271132,1.020551739475394,-20.64446330035831,12.521578230551267,2.0399932861328125,-6.081399385216031,0.3222530364990206,-12.991935128612354,13.636441201610396,-6.334841046056667,6.979347119054708,2.836817490588814,89.53077789621257,37.05903043428799,6.657094082555688,8,-5.2700042724609375,-1.4850044250488281,2.9199962615966797,-14.720003128051758,4.799995422363281,4,0.02345560356065568,-1.2772264513314613,85.77999877929688,1.6625118017871958,82.47000122070312,2.717068087508296,83.45999908447266,0.02345560356065568
234,2020-08-24,84.33999633789062,87.26000213623047,82.05999755859375,87.01000213623047,2702000.0,-0.020668907941506665,2.2807539849674727,-4.449964396521032,36.81611347619392,40.04289276209437,-3.1319061711259195,2.348274628752236,3.061075897688511,-18.266237483602993,13.441784753235575,5.200004577636719,-7.1311403420896795,-1.2832530975341854,-14.576758596558406,12.010252401490035,-7.930005847046303,5.363499651977932,3.9625510287582273,49.91415298043578,0.14764173730655727,6.646752749512112,8,-2.754993438720703,0.2950019836425781,4.700002670288086,-11.839998245239258,17.82000732421875,0,0.10754099736833811,1.3181814241002923,86.12000274658203,-1.2772264513314613,85.77999877929688,1.6625118017871958,82.47000122070312,0.10754099736833811
235,2020-08-25,83.7699966430664,84.75,82.16999816894531,83.66999816894531,2164300.0,-0.006758355698056162,1.504849838338722,-0.03745253069610216,36.09646498039764,39.884529065931076,-1.4456881985207133,2.7015838210539442,3.778475827812713,-17.09078881648948,14.181909281804883,2.5800018310546875,-5.882909980301406,-1.6277526855468807,-14.884459770701682,11.62895439960792,-8.256106228124281,5.00060085703052,3.904448767881334,40.13714584832821,-7.282019264489698,6.6283535425774,8,-1.6799964904785156,0.8650016784667969,5.542501449584961,-11.269998550415039,19.740005493164077,1,0.0875015175455589,2.2807539849674727,84.33999633789062,1.3181814241002923,86.12000274658203,-1.2772264513314613,85.77999877929688,0.0875015175455589
236,2020-08-26,86.27999877929688,89.47000122070312,85.10099792480469,85.7699966430664,4652800.0,0.029963020613755997,-3.7283596385119373,5.100099183642328,44.83950936289501,39.64784136106493,-2.7264668027249,-0.1176724946113552,1.432927582275667,-18.976036848731354,14.529568679886395,5.700004577636719,-4.717474785556206,1.0747493743896541,-12.003230610313807,14.152729359093115,-5.464240617962076,7.613739366741385,-13.680000305175781,57.29582436258308,7.211742707401868,6.538989992351729,8,-1.6349983215332031,-1.6450004577636719,3.372499465942383,-13.155000686645508,17.209999084472642,2,0.02422350483141944,1.504849838338722,83.7699966430664,2.2807539849674727,84.33999633789062,1.3181814241002923,86.12000274658203,0.02422350483141944
237,2020-08-27,83.54000091552734,86.46800231933594,82.02999877929688,86.27999877929688,3295800.0,-0.0317570456946622,1.8485215010981315,-5.37252232710518,67.10145261767195,42.50842105181485,0.21133514819040045,1.998641004380147,4.275081089608548,-15.64626297673091,14.344143262853198,4.4380035400390625,-3.5049864909111648,-1.2042484283447266,-13.802140940949258,11.393644084259805,-7.503194684646985,5.094697827957532,-10.602602386474615,20.295720977546615,-34.002513625449645,6.298946256302266,8,1.7750015258789062,1.0949974060058594,6.639997482299805,-9.255001068115234,23.349998474121094,3,0.08510893622734028,-3.7283596385119373,86.27999877929688,1.504849838338722,83.7699966430664,2.2807539849674727,84.33999633789062,0.08510893622734028
238,2020-08-28,82.9800033569336,86.25,81.52999877929688,82.74099731445312,4283600.0,-0.006703346330580007,-2.547535286983597,-0.08722855066450964,64.00001162574405,44.736830218261154,1.166811577671453,1.7937079701339513,4.816454384437833,-14.487690773210886,14.016266733848425,4.720001220703125,-2.608973337699979,-1.2202461242675753,-13.078662461192593,10.638170212657442,-7.149454292730084,4.708962044194934,-9.711952774047859,18.26201677313224,-39.193493308570545,5.9292081684625115,8,2.4699974060058594,1.6549949645996094,7.199995040893555,-7.185005187988281,20.93999481201172,4,0.11171362096952508,1.8485215010981315,83.54000091552734,-3.7283596385119373,86.27999877929688,1.504849838338722,83.7699966430664,0.11171362096952508
239,2020-08-31,83.55000305175781,83.72000122070312,81.55999755859375,83.48999786376953,4829100.0,0.006869121134791989,9.799977111903717,0.25106138474798095,66.73756280620204,47.57068013196674,0.6844687866938699,0.28369801067188405,4.2295565908523685,-14.469683390575653,13.37577467554693,2.160003662109375,-2.4701031195367307,-0.044246673583984375,-10.602133742612935,10.513640395444966,-5.323190208098453,5.234696860930484,-9.957913456115733,25.44085203207035,-36.01861730634951,5.278943534514475,8,1.8999977111816406,1.0849952697753906,4.89024543762207,-3.5300045013427734,20.87999725341797,0,0.08821059064021708,-2.547535286983597,82.9800033569336,1.8485215010981315,83.54000091552734,-3.7283596385119373,86.27999877929688,0.08821059064021708
240,2020-09-01,85.7699966430664,87.48999786376953,82.5,83.98999786376953,4390400.0,0.026570837943995507,-1.0966401774637684,29.664081373172284,68.46773734573931,51.19316450092514,-1.3112884403222722,-2.742412241040128,1.9465447938890321,-16.079597744079763,13.035110357997981,4.989997863769531,-1.9013988807500652,2.5982471466064396,-6.7796081004155155,11.976102393628395,-2.090680476904538,7.287174770117417,-11.8603488149231,53.40046045399688,-12.837880382448084,4.688927623510978,9,-0.26999664306640625,-1.1349983215332031,2.6702518463134766,-5.214998245239258,16.89000701904297,1,0.19109254588466773,9.799977111903717,83.55000305175781,-2.547535286983597,82.9800033569336,1.8485215010981315,83.54000091552734,0.19109254588466773
241,2020-09-02,84.19000244140625,88.0,81.77999877929688,87.91000366210938,3767500.0,-0.018421292567322056,2.1897492077154816,-2.0898897594595987,54.3023941546279,52.83383238529175,0.6016118216004713,-2.066177930399732,3.4219400241566973,-13.907207996490143,12.727971028891433,6.220001220703125,-1.6137523784099272,1.5247528076171903,-6.280202666396022,9.329708281630403,-2.377724929389416,5.4272305446237965,-9.969147545411744,41.11287728351155,-22.17151326107252,3.902477737006606,9,1.30999755859375,0.4449958801269531,4.250246047973633,-3.6350040435791016,27.599998474121094,2,0.22948092569863476,-1.0966401774637684,85.7699966430664,9.799977111903717,83.55000305175781,-2.547535286983597,82.9800033569336,0.22948092569863476
242,2020-09-03,80.0999984741211,81.77999877929688,76.27999877929688,81.5,7202800.0,-0.04858063723340167,4.612247519472482,0.376344372708106,47.5724029022898,53.9926276968624,4.247887566133514,1.3105174954112044,7.396025417222603,-9.2591833895234,13.683479214796002,7.910003662109375,-1.2988011200345682,-2.069750976562503,-9.134593997572935,4.995092044447929,-5.602172487067719,1.4626705339427133,-5.574160651632411,32.593850656570524,-28.34393966488183,3.5324215105052175,9,2.7750015258789062,4.534999847412109,8.340250015258789,0.6450004577636719,32.09999847412111,3,0.2920099854584308,2.1897492077154816,84.19000244140625,-1.0966401774637684,85.7699966430664,9.799977111903717,83.55000305175781,0.2920099854584308
243,2020-09-04,79.56999969482422,80.45999908447266,75.55000305175781,78.5,4660000.0,-0.006616713974946009,2.4456130957958,-0.7642846632988376,41.100921862034625,54.46871751751136,4.191880273395327,2.2961143405788107,7.766095336272016,-8.165866365798152,12.701932419325445,4.909996032714844,-0.6811611605751011,-2.8142498016357393,-9.228901811168697,3.6004022078972184,-6.021575806402225,0.39307620313074665,-4.745278604371251,32.28913757793321,-24.147443232913766,3.2073260047664824,9,2.94000244140625,5.064998626708984,9.10274887084961,1.1749992370605469,37.30000305175783,4,0.3433454794470898,4.612247519472482,80.0999984741211,2.1897492077154816,84.19000244140625,-1.0966401774637684,85.7699966430664,0.3433454794470898
244,2020-09-08,79.9800033569336,81.45999908447266,75.7509994506836,77.0,3848700.0,0.0051527417831076505,-1.0843355203875138,2.7850506606201915,42.162170707382444,55.14268482050967,3.4624895347596976,2.288138000657767,7.362043054055334,-8.01881911141345,11.399612975556792,5.7089996337890625,-0.4310913816881339,-2.584996414184573,-8.467127391487125,3.2971345631179787,-5.526061902835849,0.3560690744667028,-4.862376663875622,35.58234049046295,-16.264285891070216,2.941065488651277,9,2.529998779296875,4.654994964599609,8.92524528503418,0.7649955749511719,33.569999694824205,1,0.2993247537784245,2.4456130957958,79.56999969482422,4.612247519472482,80.0999984741211,2.1897492077154816,84.19000244140625,0.2993247537784245
245,2020-09-09,81.9800033569336,83.37000274658203,79.51000213623047,81.52999877929688,3190800.0,0.02500625051332439,1.39009077316629,0.1510080774203459,48.944425068725366,55.598786565601934,1.3207699830494164,0.8267038742658315,5.416502852351712,-9.45661806870072,9.87442163513241,3.8600006103515625,-0.07664963631305,-0.8999965667724581,-5.8268715066602965,4.02687837311538,-3.36343403671637,1.563440903171454,-6.575329173322714,51.646601456264875,2.318778138243559,2.4634374699439157,9,-0.2050018310546875,2.3949966430664062,7.342744827270508,-1.2350044250488281,31.30999755859375,2,0.27384723138515765,-1.0843355203875138,79.9800033569336,2.4456130957958,79.56999969482422,4.612247519472482,80.0999984741211,0.27384723138515765
246,2020-09-10,80.66999816894531,84.55000305175781,80.29000091552734,82.19999694824219,2952100.0,-0.01597956982612747,-2.720536791113895,-3.3999627011172713,37.953797753843645,52.36015824739879,1.9571221651041242,2.5892200335959785,6.662739959549498,-7.595742498419014,8.175241916797775,4.260002136230469,0.39936632833132535,-2.413001632690424,-6.518171583808936,1.692168318428088,-4.46558660824968,-0.360416657131168,-4.984017444592581,56.888834635416664,11.926923177936253,2.052584975559257,9,1.1050033569335938,3.3100013732910156,8.652750015258789,0.07500076293945312,31.69000244140625,3,0.27259211593275245,1.39009077316629,81.9800033569336,-1.0843355203875138,79.9800033569336,2.4456130957958,79.56999969482422,0.27259211593275245
247,2020-09-11,80.36000061035156,83.29900360107422,78.61000061035156,81.5,4335400.0,-0.0038427862356527065,-1.0211222446207828,0.7450982347661315,36.40226144184029,49.29374156029837,1.9764434282443801,2.8848842864974387,6.825714320841769,-6.715277129255028,7.781526740716706,4.689002990722656,0.9604659751675513,-2.619999313354498,-6.895067068795498,1.6550684420865025,-4.757533191074998,-0.4824654356339977,-4.3983394760718255,53.444417317708336,13.536878157961532,2.137533877720499,9,1.4150009155273438,2.625,9.325498580932617,0.3849983215332031,31.300003051757812,4,0.3911149834054024,-2.720536791113895,80.66999816894531,1.39009077316629,81.9800033569336,-1.0843355203875138,79.9800033569336,0.3911149834054024
248,2020-09-14,84.38999938964844,84.8499984741211,80.33599853515625,81.44000244140625,4202100.0,0.0501493124525656,1.3328194492634766,-2.587718006719225,50.10670735678356,47.445868732585204,-2.047869242414052,-0.9455006338928911,2.6857200484038657,-10.150212837543933,7.24281129247071,4.513999938964844,1.0047270266801434,1.2524993896484347,-2.984588397086725,5.489587176383594,-0.8660445037191522,3.3710432830160215,-8.158171453640236,94.94450891479627,53.976931029944296,2.118543893367582,9,-2.6149978637695312,-3.354999542236328,6.329000473022461,-3.645000457763672,24.199996948242188,0,0.3295413883129501,-1.0211222446207828,80.36000061035156,-2.720536791113895,80.66999816894531,1.39009077316629,81.9800033569336,0.3295413883129501
249,2020-09-15,88.54000091552734,89.43000030517578,85.02999877929688,85.05999755859375,5935500.0,0.04917646114342733,-1.485875925387127,1.1796633752476322,58.83007264450517,46.37501709911475,-6.05203815510518,-4.948322922741539,-1.5080116573436015,-13.672742647094822,6.919451627901949,5.040000915527344,0.5986444401977593,5.148000717163086,0.26903855153722134,10.02696288278895,2.7085196343501536,7.587481799976018,-12.043409513825239,91.77449709102883,48.60743297664123,2.439481082812929,9,-6.049999237060547,-7.505001068115234,-2.5700016021728516,-7.795001983642578,13.629997253417969,1,0.3199683932472881,1.3328194492634766,84.38999938964844,-1.0211222446207828,80.36000061035156,-2.720536791113895,80.66999816894531,0.3199683932472881
250,2020-09-16,89.37999725341797,92.75,88.177001953125,88.19999694824219,5166100.0,0.009487195947649019,-6.460088491720237,0.3390802203752869,56.11681108027037,46.576618979741696,-7.069541871884539,-5.609678780338712,-2.419307728142087,-13.900517978579941,6.814249064724831,4.572998046875,0.3542879689868812,5.69199714660644,0.12575572208183416,11.258238571131045,2.908876434344137,8.475117858868742,-12.623937655335837,76.16688195157116,33.34999544668902,2.783120712262301,9,-5.2299957275390625,-5.504997253417969,-4.164999008178711,-7.584999084472656,9.560005187988267,2,0.2704185113119988,-1.485875925387127,88.54000091552734,1.3328194492634766,84.38999938964844,-1.0211222446207828,80.36000061035156,0.2704185113119988
251,2020-09-17,87.25,88.29000091552734,85.48999786376953,85.55999755859375,3831700.0,-0.02383080464165621,-2.0601095629987243,1.432205088416901,57.501012676894526,47.67979784358666,-4.983952558562507,-3.270916405170965,-0.5815480808037279,-11.18714348224944,6.4594857496556095,3.8899993896484375,-0.06480561266265283,3.322999954223633,-2.430376347291201,9.076376255738467,0.4463118034662159,6.19968810498105,-9.854182785841147,61.103251503487186,14.79987814489796,2.8766881507574174,9,-3.0999984741210938,-3.0999984741210938,-2.035001754760742,-4.165000915527344,14.830001831054688,3,0.29845273255618743,-6.460088491720237,89.37999725341797,-1.485875925387127,88.54000091552734,1.3328194492634766,84.38999938964844,0.29845273255618743
252,2020-09-18,85.69000244140625,88.73999786376953,84.51000213623047,88.44000244140625,14273100.0,-0.017879628178724905,1.5253774852535926,-1.6272165842031132,55.266226851982275,49.25372062024751,-2.8470189723492183,-1.8108500699339913,0.6630263556921818,-9.0528252574249,6.694577843560712,4.2299957275390625,-0.7941323458002927,1.7675022125244197,-3.97990961305743,7.514914038106269,-1.106203700266505,4.6412081253153445,-7.68001791581375,43.12875200967595,-6.443999346146981,2.873705912790925,9,-1.4395027160644531,-1.5400009155273438,-0.4750041961669922,-2.6050033569335938,14.069999694824233,4,0.31123815391628584,-2.0601095629987243,87.25,-6.460088491720237,89.37999725341797,-1.485875925387127,88.54000091552734,0.31123815391628584
253,2020-09-21,88.13999938964844,88.69999694824219,80.2699966430664,84.38999938964844,5630500.0,0.028591397811167818,2.4620159167815516,-1.3636363636363635,58.31220350073614,51.048168708397924,-4.418133091674122,-4.323418533249068,-2.0904218003317965,-10.925189864753989,6.855614756206352,8.430000305175781,-0.910927972901959,4.116499328613287,-1.8599419699108637,10.092940627137438,1.1282786793512116,7.104719977875362,-9.540414245079631,63.06090248132541,10.004543123102621,2.9882206492620784,9,-2.4599990844726562,-3.9899978637695312,-2.9250011444091797,-5.055000305175781,13.19000244140625,0,0.26684824637318116,1.5253774852535926,85.69000244140625,-2.0601095629987243,87.25,-6.460088491720237,89.37999725341797,0.26684824637318116
254,2020-09-22,93.41000366210938,93.5,85.80999755859375,88.33000183105469,6512600.0,0.05979129009478834,1.9239583544858276,1.3546671549479166,62.45924332620742,52.549815181451486,-8.473868718006656,-9.358916946821779,-7.29457614632426,-15.588557259419801,6.6234139645904255,7.69000244140625,-0.3814980188035122,8.933003234863278,1.6268728797005139,16.239133590026043,5.279938057281896,12.58606841244466,-14.244401923323323,99.31975574410221,44.3940316435021,3.6530651775813845,9,-7.355003356933594,-8.885002136230469,-8.412504196166992,-9.810005187988281,3.6199951171875,1,0.16250928252493835,2.4620159167815516,88.13999938964844,1.5253774852535926,85.69000244140625,-2.0601095629987243,87.25,0.16250928252493835
255,2020-09-23,91.0999984741211,94.9000015258789,90.66000366210938,91.9800033569336,4138200.0,-0.024729740899531838,-3.8181944287906506,-0.17322924520084224,61.006681248148254,55.11124668081867,-5.290497808510338,-6.821343857727101,-5.016096237455685,-12.676953672639272,6.461129701945978,4.239997863769531,0.37451363503403456,6.25649795532226,-1.6139079203536255,14.126903830998145,2.321295017484317,10.191700893160203,-11.074332839662205,74.02596183530943,16.63617075167705,3.935202937837944,9,-4.344997406005859,-5.874996185302734,-6.299999237060547,-7.5,5.310005187988281,2,0.1215148175657641,1.9239583544858276,93.41000366210938,2.4620159167815516,88.13999938964844,1.5253774852535926,85.69000244140625,0.1215148175657641
256,2020-09-24,88.37000274658203,90.7300033569336,87.27999877929688,88.79000091552734,1999300.0,-0.02996702275812413,-1.653843445191732,0.47726799833541406,63.76957144294392,58.152058903163514,-1.5124416421725044,-4.138948059108856,-2.336781141117285,-9.36869890547888,6.6376350367611465,3.8199996948242188,1.0846946996670113,3.422002029418948,-4.583060920573615,11.427064979411512,-0.5805294455773264,7.424533504415223,-7.154390240809548,55.365710185316516,-4.947421512216266,4.00253147499628,9,-0.785003662109375,-3.145000457763672,-4.560003280639648,-4.7700042724609375,2.3799972534179688,3,0.11961072045155086,-3.8181944287906506,91.0999984741211,1.9239583544858276,93.41000366210938,2.4620159167815516,88.13999938964844,0.11961072045155086
257,2020-09-25,90.6500015258789,90.88999938964844,87.62000274658203,89.0,1624400.0,0.02580059645166255,2.0704233423954896,-3.9285921889191644,67.43235093871805,60.077130412267344,-2.4354132716188417,-6.175598244027441,-4.5399786416321035,-11.063604614416008,6.682359576754038,3.2699966430664062,1.5802001647263637,5.346500778198248,-3.0186858564657086,13.711687412862204,1.1639074608662696,9.529094095530226,-8.339637898497912,70.95011222454922,6.7991650142036235,4.182593317331976,9,-3.06500244140625,-5.424999237060547,-9.040002822875977,-6.115001678466797,-2.3199996948242188,4,0.12608935590489456,-1.653843445191732,88.37000274658203,-3.8181944287906506,91.0999984741211,1.9239583544858276,93.41000366210938,0.12608935590489456
258,2020-09-28,92.25,95.31999969482422,91.1999969482422,91.86000061035156,3286200.0,0.0176502862348471,-3.8186977433143308,0.2363630478709385,68.60782382181138,61.163547209745815,-3.1326515196430904,-7.426251172203962,-6.106992531973248,-12.062627485037467,6.899048299686192,4.6699981689453125,2.5752951771679307,6.48299942016601,-2.3540782124733823,15.320077052805402,2.064460603846314,10.901538236485706,-8.93246534073917,67.71820183795361,-0.04456186420668473,4.418538816319699,9,-4.4550018310546875,-6.814998626708984,-10.132501602172852,-6.4550018310546875,-2.1100006103515625,0,0.08140923724911087,2.0704233423954896,90.6500015258789,-1.653843445191732,88.37000274658203,-3.8181944287906506,91.0999984741211,0.08140923724911087
259,2020-09-29,90.91999816894531,93.54000091552734,90.38999938964844,92.05999755859376,2264400.0,-0.014417364022273005,-1.8636417231358242,-2.9230799327047587,63.8390032182822,62.021568558413804,-1.5975423048448931,-5.813878337939315,-4.914812204013174,-10.181982514645739,7.069350718958497,3.1500015258789062,3.702241855181157,4.784497833251947,-4.275172020935855,13.84416768743975,0.2546629061580461,9.314332760345849,-6.40221700612814,45.27361909398103,-23.514515488465243,4.529834927093905,9,-3.125,-5.484996795654297,-8.177499771118164,-5.125,6.700004577636733,1,0.11449630303297798,-3.8186977433143308,92.25,2.0704233423954896,90.6500015258789,-1.653843445191732,88.37000274658203,0.11449630303297798
260,2020-09-30,102.16000366210938,107.98999786376952,89.43000030517578,90.91999816894531,28819000.0,0.12362522788746833,-1.6104073087661823,-9.859659220195029,75.44400623648416,64.01523450947931,-12.107267740109293,-16.6148810318587,-16.119093146315592,-20.83424488519455,8.055418099546682,18.559997558593736,4.539924801556992,15.20500297546387,3.6602326189918415,26.7497733319359,9.432617797227849,20.97738815369989,-16.56200064609149,71.84937489431763,1.491779708233537,5.772385178236016,9,-8.030006408691406,-10.390003204345703,-19.050003051757812,-16.365005493164062,-0.2100067138671733,2,-0.0502153944686593,-1.8636417231358242,90.91999816894531,-3.8186977433143308,92.25,2.0704233423954896,90.6500015258789,-0.0502153944686593
261,2020-10-01,103.51000213623048,105.5,98.62999725341795,101.43000030517578,11446200.0,0.013214549977760282,1.2673285525798994,0.18505345324961944,76.75063938280717,66.40239145734874,-12.190152421691607,-17.331874803165107,-17.37761310341405,-21.64591307149034,9.254942627583725,6.8700027465820455,4.884416763985442,15.589001464843761,1.9713046152784273,29.206698314409095,8.780153040061094,22.39784988962643,-15.224959738482397,78.00688855463214,5.282282238959652,6.808848424782666,10,-9.380004882812514,-11.740001678466811,-20.147502899169936,-17.71500396728517,-3.160003662109389,3,-0.06859239037379916,-1.6104073087661823,102.16000366210938,-1.8636417231358242,90.91999816894531,-3.8186977433143308,92.25,-0.06859239037379916
262,2020-10-02,103.48999786376952,108.2030029296875,100.91999816894531,101.30999755859376,8513800.0,-0.00019325931840519228,-3.920950684712596,1.0480761471591327,74.32500946872712,68.18159212045884,-10.481981125157077,-16.305705525884136,-17.126498413519386,-21.292516980013872,9.873218026611518,7.2830047607421875,5.326689658615905,14.39949722290038,-0.35975618280765786,29.158750628608416,7.019870520046354,21.779123925754405,-14.059997558593736,74.8947722418988,4.775081045668571,7.379626702854019,10,-6.483497619628892,-11.61349487304686,-18.84999847412108,-17.694999694824205,-8.59999847412108,4,-0.12310366341431356,1.2673285525798994,103.51000213623048,-1.6104073087661823,102.16000366210938,-1.8636417231358242,90.91999816894531,-0.12310366341431356
263,2020-10-05,106.88999938964844,108.0999984741211,103.70999908447266,104.75,4459200.0,0.032853431211338435,-1.0805678292751715,0.9816509587487923,73.82497722177126,69.44445144218817,-12.228556971617778,-18.502659106091585,-20.23886564358942,-24.35401401847797,10.393533069790069,4.610000610351577,6.051103982057853,16.43349876403809,0.383694610624417,32.483302917451766,8.408596687331254,24.45840084074493,-14.831778717041018,93.00589486774648,24.566832511732898,8.024902076706837,10,-9.14849853515625,-15.013496398925781,-21.91499900817871,-21.095001220703125,-14.290000915527344,0,-0.17363642683668268,-3.920950684712596,103.48999786376952,1.2673285525798994,103.51000213623048,-1.6104073087661823,102.16000366210938,-0.17363642683668268
264,2020-10-06,103.91999816894531,109.5999984741211,102.13999938964844,106.88999938964844,4510000.0,-0.027785585533371737,-1.2848393503914008,-1.3878514335422505,67.88877756432746,70.20912881065252,-8.50536057961834,-14.384684167191296,-17.106202965836758,-20.98269991738067,11.054238408832942,7.459999084472656,6.990242038303165,12.266497802734378,-4.061937949031076,28.594933554499832,4.102279926851651,20.430715678617105,-9.601507980346682,71.83936132467787,4.196973104453349,8.164217875882729,10,-5.479999542236328,-11.34499740600586,-18.877498626708984,-18.125,-17.089996337890625,1,-0.13260199212950707,-1.0805678292751715,106.88999938964844,-3.920950684712596,103.48999786376952,1.2673285525798994,103.51000213623048,-0.13260199212950707
265,2020-10-07,104.43000030517578,109.22000122070312,104.4000015258789,105.43000030517578,4579800.0,0.004907641890075309,-8.094359993090343,0.3367001983127999,72.01434529080554,71.12521479374826,-7.739549010142966,-13.83592792993123,-17.458770614872776,-21.11580463052539,12.1875689710975,5.3000030517578125,7.750801582282307,11.654000091552732,-4.95859440226333,28.266594585368793,3.347702844644701,19.960297338460762,-7.6664687908935605,52.87148957478481,-14.9537158803982,8.306297246908033,10,-5.819999694824219,-11.854999542236328,-19.387500762939453,-18.63500213623047,-14.419998168945312,2,-0.06521112265338391,-1.2848393503914008,103.91999816894531,-1.0805678292751715,106.88999938964844,-3.920950684712596,103.48999786376952,-0.06521112265338391
266,2020-10-08,102.66000366210938,105.9499969482422,101.80999755859376,105.26000213623048,2882600.0,-0.016949120347543256,1.0804079246259424,2.599998474121108,71.62885096644153,71.59149257460642,-4.1676150703440555,-10.892489652213072,-15.608301147009186,-18.979368458606643,13.44023585884648,4.1399993896484375,7.956968507672983,8.784503173828128,-7.358653282084347,24.927659629740603,0.7129249458718903,16.856081401784365,-3.8426374342529357,20.046145529816606,-48.80024496881396,8.071578227956238,10,-3.1450042724609375,-10.085002899169922,-17.592504501342773,-16.865005493164062,-16.840003967285156,3,-0.006916098661013725,-8.094359993090343,104.43000030517578,-1.2848393503914008,103.91999816894531,-1.0805678292751715,106.88999938964844,-0.006916098661013725
267,2020-10-09,111.79000091552734,114.5500030517578,103.5199966430664,104.6500015258789,10875200.0,0.08893431645948535,-1.3468075884805963,-2.7461552230572024,75.7569110315766,72.38583559791367,-11.156806611232298,-18.495366576697506,-24.634860924445988,-27.728428374730186,14.750409513490348,11.889999389648423,8.675553422786237,16.343000411987305,-0.3695884098600004,33.05558923383461,7.986706001063652,24.699294822910957,-11.247413528268567,78.33594233761201,8.395953865981568,8.35629441092365,10,-9.799999237060547,-16.73999786376953,-26.722501754760742,-25.99500274658203,-25.43000030517578,4,-0.10233475577167894,1.0804079246259424,102.66000366210938,-8.094359993090343,104.43000030517578,-1.2848393503914008,103.91999816894531,-0.10233475577167894
268,2020-10-12,112.1999969482422,113.63800048828124,108.83000183105469,112.25,4617500.0,0.0036675555001084437,2.4026835128641477,-0.007003229136166685,72.8867136287925,73.39113675463703,-9.43107100618235,-17.61838589966156,-24.969984298795097,-27.76145457757262,16.485876577169634,4.807998657226548,9.649394687618312,15.362496566772478,-2.087952303290848,32.812945436835804,6.637272131740815,24.08772100180414,-10.389999389648438,81.55412017069733,14.69718857351043,8.725224435031661,10,-10.209995269775405,-17.14999389648439,-28.4449977874756,-26.40499877929689,-24.110000610351577,0,-0.15427805730314648,-1.3468075884805963,111.79000091552734,1.0804079246259424,102.66000366210938,-8.094359993090343,104.43000030517578,-0.15427805730314648
269,2020-10-13,116.87000274658205,118.12999725341795,112.0500030517578,112.6500015258789,4756600.0,0.04162215619750964,-1.2435410537576774,-84.39487335980455,79.6821033154558,73.86203643007832,-11.212025896531898,-21.14106994701696,-29.567658409840405,-32.01057426649517,17.768474836858765,6.079994201660156,10.535846703649156,18.616002273559587,-0.5166894556596588,37.748694002778834,9.049656408949971,28.182348138169203,-13.35000610351564,92.27944527942907,25.241709594735454,9.56634586460962,10,-8.490005493164091,-19.929504394531264,-33.29750251770021,-31.075004577636733,-29.569999694824233,1,-0.20766666982191673,2.4026835128641477,112.1999969482422,-1.3468075884805963,111.79000091552734,1.0804079246259424,102.66000366210938,-0.20766666982191673
270,2020-10-14,113.5500030517578,117.8000030517578,112.3000030517578,117.5500030517578,2894700.0,-0.02840762913322803,1.4444444444444444,-0.9478670243923573,78.61363174895682,74.06903558187273,-6.824069185596699,-16.77767082769161,-26.16566950432768,-28.335017722444647,18.53349513557245,5.5,11.286919026496065,14.087502288818342,-5.726340790986541,33.901345368623225,4.180580748915901,23.994423828720784,-7.108006286621077,71.93630951407015,3.2807759838033945,9.906921539902443,10,-4.025005340576158,-15.180004119873033,-29.977502822875962,-27.755004882812486,-24.66000366210936,2,-0.23531484370391198,-1.2435410537576774,116.87000274658205,2.4026835128641477,112.1999969482422,-1.3468075884805963,111.79000091552734,-0.23531484370391198
271,2020-10-15,113.29000091552734,114.08999633789062,104.5500030517578,107.1999969482422,3781500.0,-0.0022897589541406305,1.4811442710550138,-1.5225009918212855,76.96521375020804,74.36239161314839,-5.622106449171511,-15.248594246283034,-25.828232707953006,-27.684787955355915,19.38181082416014,9.539993286132827,12.486417938500892,12.52550010681152,-7.331596181464533,32.382596395087575,2.5969519626735007,22.45404825094954,4.839996337890611,66.87203192543775,-1.431568097795818,9.928548144138025,10,-3.3200035095214844,-14.920001983642578,-30.21500015258789,-27.49500274658203,-24.20000457763672,3,-0.20549032210402385,1.4444444444444444,113.5500030517578,-1.2435410537576774,116.87000274658205,2.4026835128641477,112.1999969482422,-0.20549032210402385
272,2020-10-16,112.36000061035156,116.37000274658205,111.73999786376952,114.83999633789062,2164400.0,-0.008209023723719566,-1.489249120158819,-0.40722399211254007,74.34034661191082,74.41965487871946,-3.6895771731751097,-12.878379563407833,-24.691062531253678,-26.2992635712138,20.581851998703726,4.630004882812528,12.144946671138229,10.261999893188474,-8.902638438170413,29.42663822454736,0.6796807275090231,19.844319058867924,5.498396759033184,57.51105223328439,-10.41770882183583,9.582319165679445,10,-2.390003204345703,-13.990001678466797,-29.482500076293945,-26.56500244140625,-21.31999969482422,4,-0.2362050620448488,1.4811442710550138,113.29000091552734,1.4444444444444444,113.5500030517578,-1.2435410537576774,116.87000274658205,-0.2362050620448488
273,2020-10-19,111.66000366210938,113.75,110.4000015258789,112.25,2858500.0,-0.006229947885722065,-1.1543394319413984,0.23790215899931705,75.49164386413374,75.26441780092016,-2.505253099433986,-10.88400519365669,-23.31289365721024,-25.148138198813555,22.068243984271287,3.3499984741210938,11.608146331526271,8.386002731323245,-10.04476411154856,26.81676957419505,-0.8293806901126572,17.601386152759147,5.932225820922838,52.356433329569306,-17.676393958664683,9.2153834214359,10,-1.6900062561035156,-12.460006713867188,-29.28000259399414,-25.865005493164062,-22.480003356933594,0,-0.2265807112842062,-1.489249120158819,112.36000061035156,1.4811442710550138,113.29000091552734,1.4444444444444444,113.5500030517578,-0.2265807112842062
274,2020-10-20,108.58999633789062,112.47000122070312,107.73999786376952,112.30999755859376,2585800.0,-0.027494243449147637,1.3415808676340688,6.3051259504474455,59.88925060640876,73.9171850582094,1.4492632976512994,-6.97610945076724,-19.621383839392877,-21.70637843436171,23.12297052845404,4.730003356933608,11.269494441360052,4.556995773315435,-13.407778510924345,22.521770057555216,-4.425391368804455,13.539382915435326,8.741388616516105,30.4905153670402,-37.688570767675344,8.982387142119887,10,1.3800010681152344,-9.389999389648438,-27.184995651245117,-22.794998168945312,-15.079994201660142,1,-0.18878350392619803,-1.1543394319413984,111.66000366210938,-1.489249120158819,112.36000061035156,1.4811442710550138,113.29000091552734,-0.18878350392619803
275,2020-10-21,102.16999816894531,110.1999969482422,100.04000091552734,110.0,6148600.0,-0.059121451196744945,1.4690161135120954,2.104838511202072,48.21713194524945,71.3158829447436,8.39811866345859,0.33281141979470874,-12.619587184159087,-14.919764191910147,23.559934418718182,10.159996032714858,10.564141975119128,-2.4165023803710994,-19.356416546808433,14.523411786066234,-10.886459463589773,6.053454702847574,14.905759147408432,13.043459979088068,-51.66623268426541,8.469957083218667,10,6.915000915527344,-2.970001220703125,-20.40749740600586,-16.375,-5.75,2,-0.14554169896919167,1.3415808676340688,108.58999633789062,-1.1543394319413984,111.66000366210938,-1.489249120158819,112.36000061035156,-0.14554169896919167
276,2020-10-22,98.94000244140624,103.79000091552734,98.56999969482422,102.87000274658205,2970300.0,-0.03161393545488811,-1.2355437856453202,0.5019156304139006,44.42265834734115,67.83429931316189,12.34293039838873,4.632813836085731,-8.863311654893238,-11.359289331101365,24.68717991029676,5.220001220703125,10.223810939167265,-6.174998092651379,-21.57414490468969,9.224148719386932,-13.874571498670534,1.5245753133677766,17.454324618914455,2.0786667592479864,-58.808678925792776,7.699573406019154,10,9.409996032714858,0.2599945068359517,-14.927501678466783,-13.145004272460923,-0.02000427246092329,3,-0.10157674149755114,1.4690161135120954,102.16999816894531,1.3415808676340688,108.58999633789062,-1.1543394319413984,111.66000366210938,-0.10157674149755114
277,2020-10-23,102.08000183105469,102.88999938964844,97.3499984741211,99.61000061035156,2949500.0,0.03173639895054592,1.7090493280903738,-0.6284989895420959,44.06612669200136,64.63201187574066,8.58335053064107,2.52234907875129,-11.616995669000346,-14.180407253358055,25.908371725960507,5.540000915527344,9.75629094224442,-3.6064987182617188,-17.522244873574024,10.309247437050587,-10.564371795917864,3.351374359394427,13.244865587336221,28.84148120028973,-26.827131687381343,6.957873077656152,10,5.659996032714844,-2.8800048828125,-17.93000030517578,-16.285003662109375,-6.410003662109375,4,-0.1272531863259847,-1.2355437856453202,98.94000244140624,1.4690161135120954,102.16999816894531,1.3415808676340688,108.58999633789062,-0.1272531863259847
278,2020-10-26,99.76000213623048,104.52999877929688,96.11000061035156,100.6500015258789,3296100.0,-0.022727269330028665,-1.0561649960874913,-0.3603234614576712,44.78435767399873,60.754484582245425,10.005331898505062,5.727477889018104,-8.891633454869705,-11.533736594348937,26.33876749042673,8.419998168945312,9.38358431250505,-6.301998519897452,-19.04720845481971,6.443211415024805,-12.674603487358581,0.07060644756367651,14.126875766618838,22.31052194197006,-30.01910881583212,6.372604967461127,10,7.1949996948242045,-0.5600051879882955,-15.559751510620131,-13.96500396728517,-6.260002136230483,0,-0.0874097938449847,1.7090493280903738,102.08000183105469,-1.2355437856453202,98.94000244140624,1.4690161135120954,102.16999816894531,-0.0874097938449847
279,2020-10-27,101.33000183105469,103.92400360107422,100.53099822998048,101.25,1588900.0,0.015737767253455326,-3.4703469904708943,-0.0898897594595999,46.21397304963562,57.154522504543074,6.704182833544621,5.246339580064188,-10.10091517585488,-12.747055585975147,26.95887917759411,4.164001464843736,7.910579791621927,-5.252499008178717,-16.10349898248414,5.598500966126707,-10.677998995331436,0.17300097897400235,10.779188342544856,37.04756974752054,-14.585064716092319,5.425499987152714,10,4.909999847412109,0.6399955749511719,-16.415000915527344,-15.535003662109375,-3.970001220703125,1,-0.11990527293324582,-1.0561649960874913,99.76000213623048,1.7090493280903738,102.08000183105469,-1.2355437856453202,98.94000244140624,-0.11990527293324582
280,2020-10-28,97.02999877929688,99.6999969482422,96.5999984741211,99.25,2230900.0,-0.04243563578462295,-1.012984825440557,-27.74938012588213,43.524264176773094,53.43886144082807,9.40323845221863,9.636371669843925,-5.483045786277671,-8.205641836680371,25.938873630626,4.730003356933594,6.504073147698307,-9.296001815795904,-20.80948058881691,2.2174769572251023,-15.052741202306407,-3.539262429285401,13.479272437977869,10.92634642532887,-42.85518259514157,5.756739386510505,10,9.210002899169922,5.674999237060547,-11.739997863769531,-11.40999984741211,4.540000915527344,2,-0.03627740582655192,-3.4703469904708943,101.33000183105469,-1.0561649960874913,99.76000213623048,1.7090493280903738,102.08000183105469,-0.03627740582655192
281,2020-10-29,96.41000366210938,98.19000244140624,95.12999725341795,97.98999786376952,2424700.0,-0.0063897261155050344,2.0909090909091352,0.7117087085022962,28.003435846414362,48.290315800217364,8.243938154973307,10.221227462020721,-4.513919540379021,-7.300682349084241,24.93894212554391,3.0600051879882812,4.1549790551549535,-9.560997009277344,-21.851665852007045,2.7296718334523575,-15.706331430642194,-3.415662587912493,12.659340494473057,13.617087243735709,-35.52762631130723,6.145334421364847,10,8.02999496459961,6.294994354248047,-10.420001983642578,-10.79000473022461,2.75,3,0.00010366669905925718,-1.012984825440557,97.02999877929688,-3.4703469904708943,101.33000183105469,-1.0561649960874913,99.76000213623048,0.00010366669905925718
282,2020-10-30,90.75,95.4499969482422,90.54000091552734,94.86000061035156,3733800.0,-0.058707638700503884,-1.167769252015986,2.6012757553369976,23.327538713336324,42.49430411679543,11.752051596058081,15.681862100743757,1.329936400807867,-1.4579055276165462,23.826950950637176,5.870002746582031,1.7700265506319113,-14.584000778198245,-28.613636156934206,-0.5543653994622844,-21.59881846756622,-7.569183088830272,16.6466225282027,1.5010658794773617,-41.74531485418655,7.014817689367979,10,10.755001068115234,12.125,-4.344999313354492,-6.115001678466797,9.099998474121094,4,0.09002752803245517,2.0909090909091352,96.41000366210938,-1.012984825440557,97.02999877929688,-3.4703469904708943,101.33000183105469,0.09002752803245517
283,2020-11-02,88.33000183105469,91.79000091552734,86.66000366210938,91.77999877929688,4567200.0,-0.026666646489755474,1.9567697110944988,0.839415191217473,12.40779556920289,37.21858689043922,11.75033933091612,17.539349728919518,3.898495873324549,1.1679365626630158,22.82141268353089,5.129997253417969,-0.6890540600263648,-16.075999069213864,-31.99974400122096,-0.15225413720676784,-24.037871535217405,-8.114126603210323,16.706693671373458,9.673298047088885,-26.240073174440276,7.961872466003545,11,10.099998474121094,14.064998626708984,-1.9250011444091797,-3.6950035095214844,7.319999694824219,0,0.08309743219443777,-1.167769252015986,90.75,2.0909090909091352,96.41000366210938,-1.012984825440557,97.02999877929688,0.08309743219443777
284,2020-11-03,90.13999938964844,90.7699966430664,86.5,88.52999877929688,2521600.0,0.020491311231439324,1.975612479265025,-0.4666672563788429,17.88750943470474,33.84862883371203,7.876255835807839,15.435439779095859,2.3185386664859067,-0.4555365563923175,22.117323239565998,4.269996643066406,-3.076333466051935,-13.577001571655273,-30.73401660011025,3.580013456799705,-22.155509085882755,-4.998494057427791,11.956425418328706,27.575759327225935,-3.6247652226075324,8.578507514227487,11,5.375,12.174999237060547,-3.5249996185302734,-5.505001068115234,11.389999389648438,1,0.037275356479949284,1.9567697110944988,88.33000183105469,-1.167769252015986,90.75,2.0909090909091352,96.41000366210938,0.037275356479949284
285,2020-11-04,97.62000274658205,99.98999786376952,95.25599670410156,95.76000213623048,3660500.0,0.08298206575972755,-2.3012428308451462,1.1552794442390986,32.0586228234736,32.47484710883786,-0.35429663049004034,7.8200263772074265,-4.821387507251671,-7.759031889960639,20.817742939034538,9.84999847412108,-5.4587207866997005,-5.756498336791978,-23.122958740867574,11.609962067283618,-14.439728538829783,2.926731865245827,-11.120002746582045,82.4314641030994,53.44045349774281,8.683230202037798,11,-2.105003356933608,4.694995880126939,-11.005002975463881,-12.985004425048842,1.3600006103515483,2,-0.0026634104580537388,1.975612479265025,90.13999938964844,1.9567697110944988,88.33000183105469,-1.167769252015986,90.75,-0.0026634104580537388
286,2020-11-05,101.9499969482422,103.9499969482422,99.6500015258789,102.25700378417969,2745800.0,0.044355604177769514,1.328731861303001,-0.16505738451314692,38.941995520586744,31.905499200902895,-4.707461648565541,3.6196966679147664,-8.834895210792425,-11.89305199828388,19.962146847584616,6.329994201660156,-6.769478291952993,-1.3910037994384652,-18.766531587597896,15.984523988720966,-10.078767693518188,7.296760094641257,-15.449996948242202,88.53867994400156,60.546384035797175,8.687763894079719,11,-6.434997558593764,0.36500167846678266,-8.999998092651381,-11.65499877929689,0.31999969482420454,3,-0.0037272904834995124,-2.3012428308451462,97.62000274658205,1.975612479265025,90.13999938964844,1.9567697110944988,88.33000183105469,-0.0037272904834995124
287,2020-11-06,100.3499984741211,102.58000183105469,98.87999725341795,102.0,2529600.0,-0.015693953134038763,1.6334503533679336,5.374478131212973,38.21137513135142,31.175167807275418,-3.7757296423149853,4.552082541795045,-6.842145259671923,-10.121159331083007,18.034789002214957,3.700004577636733,-7.23577177884448,-2.419002151489252,-19.371470663416318,14.533466360437814,-10.895236407452785,6.057232104474281,-13.151998596191405,79.36963264349598,52.20958138647018,8.476234255963536,11,-5.125,1.9650001525878906,-7.399999618530273,-10.055000305175781,0.8800048828125,4,-0.011858443747944869,1.328731861303001,101.9499969482422,-2.3012428308451462,97.62000274658205,1.975612479265025,90.13999938964844,-0.011858443747944869
288,2020-11-09,94.88999938964844,101.0,93.0500030517578,98.76000213623048,3434000.0,-0.054409558221176435,-1.10596073335199,2.3454540410322418,36.3979339423923,30.08449679535949,1.0290246184859484,9.116158102591442,-1.0266895228373443,-4.576911994680501,16.232934906321464,7.949996948242202,-7.426918382530317,-7.013501358032229,-23.70410737738078,9.67710466131632,-15.358804367706512,1.3318016516420528,-7.021919628906247,48.08023413719617,20.459870319815153,8.345303009674279,11,0.33499908447265625,7.424999237060547,-0.4484977722167969,-4.488498687744141,9.66000366210936,0,0.052271041378189054,1.6334503533679336,100.3499984741211,1.328731861303001,101.9499969482422,-2.3012428308451462,97.62000274658205,0.052271041378189054
289,2020-11-10,92.5999984741211,96.25,88.58999633789062,94.70999908447266,6383800.0,-0.024133216674645297,1.9518304658191525,0.5452194090081971,39.64957586133544,29.653975871421977,2.179659982706866,10.007788449500879,1.5811111753064324,-2.2173591570137603,14.081823209225652,7.660003662109375,-7.938451580168035,-8.090002059936523,-23.692598883232435,7.512594763359388,-15.891300471584486,-0.28870364828856054,-4.088642025878897,26.106783703693377,-3.2187671873236496,7.801298411647958,11,2.625,9.71500015258789,2.209003448486328,-2.198497772216797,16.099998474121108,1,0.03293739850989508,-1.10596073335199,94.88999938964844,1.6334503533679336,100.3499984741211,1.328731861303001,101.9499969482422,0.03293739850989508
290,2020-11-11,86.83000183105469,87.12999725341797,79.76000213623047,85.1500015258789,25348600.0,-0.06231097989357903,5.464933091957985,-0.7962084451226127,37.58457726230296,30.71854713985404,7.096949499935832,14.412276216239121,7.536844100717602,3.5538961743925626,12.132418427796136,12.839996337890625,-8.525121036208617,-12.52399864196778,-28.065907061492922,3.017909777557364,-20.294952851730358,-4.753044432205201,17.119995117187514,29.226958293159928,-3.398694109790757,7.770954209762573,11,5.024997711181641,12.114997863769531,8.677497863769531,4.269996643066406,20.889999389648438,2,0.16929628743811387,1.9518304658191525,92.5999984741211,-1.10596073335199,94.88999938964844,1.6334503533679336,100.3499984741211,0.16929628743811387
291,2020-11-12,90.01000213623047,90.3000030517578,87.08000183105469,88.08000183105469,6622600.0,0.03662328962474426,1.5657358407980944,1.1488094967779439,37.635728144656234,32.30834596555625,3.256045444675408,9.906693755452139,4.6342971674636715,0.38280121664632816,11.5292110887138,3.470001220703111,-9.29844334422512,-8.179998397827148,-22.786176879267828,6.426180083613531,-15.483087638547488,-0.8769091571068088,13.456194915771505,44.91674030269506,11.324456985168382,7.303089240720338,11,1.8449974060058594,8.93499755859375,5.582498550415039,1.089996337890625,16.449996948242188,3,0.09965560501961757,5.464933091957985,86.83000183105469,1.9518304658191525,92.5999984741211,-1.10596073335199,94.88999938964844,0.09965560501961757
292,2020-11-13,85.81999969482422,89.16000366210938,83.88999938964844,87.88999938964844,5762300.0,-0.04655040930967502,1.286331823455133,-1.0725385323893442,36.24703585635297,34.957150441906265,7.4574108924190625,12.655281906880802,9.190638499027926,4.576435700498905,10.73801983184012,6.120002746582031,-9.767949129106313,-11.043000793457026,-25.038312586461757,2.9523109995477057,-18.04065668995939,-4.04534489695466,17.17207345886233,28.531064821483287,-6.220261057149923,6.9976558965023665,11,6.034999847412109,13.125,10.225000381469727,5.279998779296875,25.25,4,0.1916802261330499,1.5657358407980944,90.01000213623047,5.464933091957985,86.83000183105469,1.9518304658191525,92.5999984741211,0.1916802261330499
293,2020-11-16,86.36000061035156,87.41999816894531,82.37999725341797,83.41000366210938,3006100.0,0.006292250261565879,-1.011972491593977,-1.4251195087701194,34.924468216537775,36.85014586210993,7.385211901352335,10.669726941859167,9.047890504632079,4.0256799403797885,10.211673313263034,5.040000915527344,-9.621688559514354,-9.237999725341794,-22.132174408914338,3.65617495823075,-15.685087067128066,-2.790912383555522,16.16743112298586,40.02425305719456,5.333568823750646,6.447087341786273,11,5.494998931884766,12.584999084472656,12.160001754760742,7.215000152587891,21.080001831054673,0,0.17218622790050842,1.286331823455133,85.81999969482422,1.5657358407980944,90.01000213623047,5.464933091957985,86.83000183105469,0.17218622790050842
294,2020-11-17,88.08999633789062,88.91000366210938,85.52999877929688,87.3499984741211,3885800.0,0.020032372803523213,1.8403253054145976,0.25084699298094976,40.505517214109915,37.78868968329174,5.960670690875304,7.721038598245755,7.7302232286939585,2.3763124578220953,10.070436366762415,3.3800048828125,-8.629899638304067,-6.48300399780274,-18.23750533106322,5.271497335457738,-12.360254664432972,-0.6057533311725081,13.982086803504657,79.03219618689565,39.62795687923397,5.877250666630239,11,3.765003204345703,10.855003356933594,10.43000602722168,5.485004425048828,18.19000244140625,1,0.18685443748607744,-1.011972491593977,86.36000061035156,1.286331823455133,85.81999969482422,1.5657358407980944,90.01000213623047,0.18685443748607744
295,2020-11-18,87.30000305175781,89.94999694824219,85.73999786376953,88.0,2574600.0,-0.008968024962818677,-1.2041837761835525,-0.9459445526996794,40.359784600728226,37.94622180330747,5.736029001025884,7.736546486735307,8.867390652680925,3.2556131268965203,11.118033749496467,4.209999084472656,-6.973975614666088,-6.529497528076178,-18.140977403333437,5.081982347181082,-12.335237465704807,-0.7237575904475477,14.325838469534176,62.12123985276832,18.651429156765865,5.805739937628629,11,3.8699989318847656,11.479999542236328,15.360244750976562,8.064994812011719,12.919998168945312,2,0.2451316511844439,1.8403253054145976,88.08999633789062,-1.011972491593977,86.36000061035156,1.286331823455133,85.81999969482422,0.2451316511844439
296,2020-11-19,88.88999938964844,91.9499969482422,87.12999725341797,87.1500015258789,3996400.0,0.01821301583400814,-4.41571049552312,-2.4857220708446865,47.846223271043655,39.016760485495496,2.345282029013802,5.644416696697277,7.692434171546665,1.7135027671218381,12.095638232278835,4.819999694824233,-5.658853498145248,-4.437001037597653,-15.986956817033061,7.112954741837754,-10.211978927315357,1.3379768521200504,12.298525343942316,68.02510286130197,18.451473975763193,5.7749778897177055,11,1.4900016784667969,9.175003051757812,15.057498931884766,6.474998474121094,10.029998779296875,3,0.2118348741179934,-1.2041837761835525,87.30000305175781,1.8403253054145976,88.08999633789062,-1.011972491593977,86.36000061035156,0.2118348741179934
297,2020-11-20,89.08999633789062,91.23999786376952,89.02999877929688,89.68000030517578,2337800.0,0.002249937558954196,-5.225357561169515,-0.33908315611777345,50.927728208622334,40.631182070632164,0.4247506938988579,4.660278094821791,7.92835196166574,1.5242407411323455,12.947817368251968,2.3499984741210795,-5.361833996241842,-3.5875038146972713,-14.508822231834287,7.333814602439745,-9.048163023265772,1.8731553938712295,11.66995794375292,70.11493519797752,14.854134097882842,5.460659208568506,11,-1.0849952697753906,8.975006103515625,15.080001831054688,6.275001525878906,10.22000122070314,4,0.1949714161026903,-4.41571049552312,88.88999938964844,-1.2041837761835525,87.30000305175781,1.8403253054145976,88.08999633789062,0.1949714161026903
298,2020-11-23,91.04000091552734,91.63999938964844,88.30000305175781,89.77999877929688,2162800.0,0.02188803073064416,1.7154451877421015,-2.13558248095897,51.09489281438826,41.9028839543047,-2.378983760883685,2.1328494625206247,6.315990180872333,-0.4069338363244128,14.134432194494767,3.339996337890625,-5.726795290214596,-1.2014991760253935,-11.616820170032511,9.213821817981724,-6.409159673028952,4.0061613209781655,9.299954323207942,85.8256029243642,25.944892631947006,5.207660497003558,11,-5.185001373291016,5.715000152587891,13.129997253417969,4.3249969482421875,7.400001525878892,0,0.22001316539838323,-5.225357561169515,89.08999633789062,-4.41571049552312,88.88999938964844,-1.2041837761835525,87.30000305175781,0.22001316539838323
299,2020-11-24,89.18000030517578,90.83999633789062,87.30000305175781,90.31500244140624,3067400.0,-0.02043058646360718,2.2402833887936424,-0.9007938189898829,38.10596520925366,41.960815948410335,-1.179125025853267,3.1999966908955884,8.365194259761509,1.471331387117317,15.42933770362786,3.7399978637695312,-6.0477579810122535,-2.4539997100830107,-12.020009926172804,7.112010506006783,-7.2370048181279,2.329005397961879,10.748355871509403,55.394572440558775,-1.566136035358241,4.783005108044897,11,-2.015003204345703,6.935001373291016,15.404996871948242,6.18499755859375,2.0500030517578125,1,0.20475445249769408,1.7154451877421015,91.04000091552734,-5.225357561169515,89.08999633789062,-4.41571049552312,88.88999938964844,0.20475445249769408
300,2020-11-25,93.51000213623048,93.91999816894531,88.94999694824219,89.38999938964844,3036900.0,0.04855350769496902,1.012148356357964,-3.6299515349506857,38.10597851855946,42.01306598995514,-4.9862811947368755,-1.4832844230830489,4.251532126820834,-2.8330844896767786,15.989553544641913,4.970001220703125,-5.759320307268297,2.052001953125014,-7.221034021492528,11.325037927742557,-2.58451603418375,6.688519940433778,6.014986959645611,93.96176763721412,39.30198000528148,4.636517987308771,11,-5.360004425048842,1.4699974060058452,11.07499504089354,1.8549957275390483,-0.48000335693360796,2,0.13656289542654876,2.2402833887936424,89.18000030517578,1.7154451877421015,91.04000091552734,-5.225357561169515,89.08999633789062,0.13656289542654876
301,2020-11-27,96.41999816894531,96.8000030517578,94.18000030517578,95.0,1907700.0,0.03111962320859951,1.4036634959298562,0.3446595199780736,44.65887219711925,42.9477144722625,-7.701269458549788,-4.6298690970400855,1.6648173396857828,-5.796754922402997,16.191583537053784,3.2900009155273153,-5.492591829591532,4.961498260498047,-4.3126623620059945,14.235658883002088,0.3244179492460262,9.598578571750068,2.7096911877378744,95.99994860197383,42.628954255473765,4.637080311252018,11,-6.829998016357422,-4.274997711181641,7.722499847412109,-1.0550003051757812,-5.089996337890625,4,0.039410942998562515,1.012148356357964,93.51000213623048,2.2402833887936424,89.18000030517578,1.7154451877421015,91.04000091552734,0.039410942998562515
302,2020-11-30,98.91999816894531,99.56500244140624,94.0999984741211,97.01000213623048,4749900.0,0.025928231149927594,2.4156225934659314,1.3450693631059099,55.95625240744366,45.284579382363155,-9.105116830092385,-6.836943963807428,-0.42589475913355557,-8.335957862514192,15.61738662830475,5.465003967285142,-4.536530138455035,7.052998352050778,-2.791928774611577,16.897925478713134,2.1305347887196007,11.975461915381956,-19.159996032714844,94.74109820987596,39.01954780766387,4.9224635633311795,11,-6.37249755859375,-6.774997711181641,4.854999542236328,-2.354999542236328,-2.279998779296875,0,0.0,1.4036634959298562,96.41999816894531,1.012148356357964,93.51000213623048,2.2402833887936424,89.18000030517578,0.0
303,2020-12-01,95.66999816894531,98.8000030517578,94.0199966430664,98.5999984741211,3321300.0,-0.03285483279578438,1.87086656387253,-1.5340347597534736,54.41218879064069,46.8297651130888,-4.912180846244937,-3.1714573276016154,3.1250836796812678,-5.149407289009076,14.539392221667082,4.900001525878906,-3.841420323891569,3.4359985351562443,-6.400998947665997,13.272996017978485,-1.4825002062548691,8.354497276567358,-15.513896026611334,68.24293137961115,8.412813067733047,4.918498741411119,12,-3.017498016357422,-3.5249977111816406,7.799999237060547,1.1700019836425781,4.270004272460923,1,0.03804744914095748,2.4156225934659314,98.91999816894531,1.4036634959298562,96.41999816894531,1.012148356357964,93.51000213623048,0.03804744914095748
304,2020-12-02,93.5,93.9000015258789,90.12999725341795,93.7699966430664,3099700.0,-0.02268211780576468,13.22625919474879,0.09214901533950802,60.69253111566304,49.088959170303774,-2.1166597588773897,-0.7766489201677587,5.4071562606079056,-2.9004414311156665,13.593170906712118,5.540000915527358,-2.7078054098940783,1.0980003356933565,-8.703121052518455,10.899121723905168,-3.802560358412549,5.998561029799262,-12.955719851684577,42.86387844724119,-19.976565023864154,4.9005606941059074,12,-0.15250015258789062,-1.6450004577636719,9.577499389648438,3.3400001525878906,10.75,2,0.05283425071022707,1.87086656387253,95.66999816894531,2.4156225934659314,98.91999816894531,1.4036634959298562,96.41999816894531,0.05283425071022707
305,2020-12-03,97.36000061035156,98.83999633789062,94.19000244140624,95.08999633789062,2732300.0,0.04128342898771731,-1.285013740435111,-8.407527762864166,61.53122271688424,50.60951466428606,-4.916615134798079,-4.908803901063862,1.7808641031552668,-6.693833615133826,13.970113704100049,5.339996337890625,-1.366232218792021,4.971001052856451,-4.801627149095154,14.743629254808056,0.08468695188065567,9.857315153832246,-16.435306016174323,76.62956419078746,11.04593530592824,4.8863141009758015,12,-3.9274978637695312,-5.505001068115234,6.744998931884766,-0.5200004577636719,8.220001220703125,3,-0.06296217353111044,13.22625919474879,93.5,1.87086656387253,95.66999816894531,2.4156225934659314,98.91999816894531,-0.06296217353111044
306,2020-12-04,101.56999969482422,102.4000015258789,97.66799926757812,97.75,3780500.0,0.04324156797535017,-1.3755024502528768,1.682816081523456,74.6942738123833,53.250241953592834,-7.977748830195225,-9.643139888829381,-2.053678022344613,-10.805520644448364,14.752790750757505,5.040000915527344,-0.3305043426373828,9.200000000000003,-0.49553469543842255,18.89553469543843,4.35223265228079,14.047767347719216,-20.272498943702402,93.23552125472719,22.016332069887113,4.84776734771921,12,-6.719997406005859,-9.71500015258789,2.9025001525878906,-4.729999542236328,3.279998779296875,4,-0.08407995413199276,-1.285013740435111,97.36000061035156,13.22625919474879,93.5,1.87086656387253,95.66999816894531,-0.08407995413199276
307,2020-12-07,99.16000366210938,102.63999938964844,98.2300033569336,101.9000015258789,2605900.0,-0.02372743959787227,1.0900486871816937,-0.7172769849908627,68.95736214425892,55.23496076802291,-4.457899509382415,-7.722819316590673,0.6380092932835169,-8.259692442210067,15.70221162357168,4.409996032714844,0.8116346506847378,6.849503707885745,-2.652508110894928,16.351515526666418,2.0984977984954014,11.600509617276089,-17.018402879997268,72.18229309921081,-2.859627428050544,4.7510059093903365,12,-4.19000244140625,-7.305004119873047,4.412494659423828,-2.3200035095214844,2.67999267578125,0,-0.07896330719929834,-1.3755024502528768,101.56999969482422,-1.285013740435111,97.36000061035156,13.22625919474879,93.5,-0.07896330719929834
308,2020-12-08,99.8499984741211,100.18000030517578,96.2300033569336,99.38999938964844,2346200.0,0.006958398411953448,6.053548681548491,-0.1678830084341073,67.97067531145416,58.55326189048963,-4.2094414963407445,-8.455698903335673,0.19195080365187778,-8.840158603474066,15.926959755440384,3.9499969482421875,1.4902170550993645,7.291498565673834,-2.738238555491165,17.321235686838833,2.2766300050913344,12.306367126256333,-16.478493775556814,77.6978382166126,3.030097089871802,5.014868560582499,12,-4.055000305175781,-7.994998931884766,2.3400020599365234,-3.009998321533203,-0.01000213623046875,1,-0.032148213655753044,1.0900486871816937,99.16000366210938,-1.3755024502528768,101.56999969482422,-1.285013740435111,97.36000061035156,-0.032148213655753044
309,2020-12-09,95.6500015258789,100.75,94.75,100.0,2126200.0,-0.042063064721335364,1.0512825863262956,-9.456537243129384,61.55549769629336,61.15876402134895,1.1229287962196537,-4.232489477751116,4.634985675412082,-4.631224766692924,15.53714768723245,6.0,1.958593381012676,2.9390014648437557,-7.1856922782287,13.063695207916211,-2.123345406692465,8.001348336379976,-11.122387145849572,17.278101914301693,-56.54042112904967,5.062346871536227,12,0.7349967956542969,-3.795001983642578,4.76249885559082,1.1899986267089844,3.4399948120117188,2,0.04485102819749187,6.053548681548491,99.8499984741211,1.0900486871816937,99.16000366210938,-1.3755024502528768,101.56999969482422,0.04485102819749187
310,2020-12-10,101.52999877929688,103.7699966430664,93.91699981689452,94.51000213623048,4715800.0,0.06147409471631926,-1.4014124511773631,-1.6137928978204445,65.63582970549996,63.4895370778357,-3.9110868582032765,-9.4386583355857,-1.2909910674171385,-10.445329183387273,14.381877426942747,9.85299682617189,2.47714618028121,8.083998870849612,-2.371962549417603,18.539960291116827,2.8560181607160047,13.31197958098322,-15.915641298690389,77.26582172624306,2.6023380375566916,5.227980710133606,12,-4.5800018310546875,-9.674999237060547,-2.614999771118164,-4.689998626708984,2.75,3,0.026790123642331354,1.0512825863262956,95.6500015258789,6.053548681548491,99.8499984741211,1.0900486871816937,99.16000366210938,0.026790123642331354
311,2020-12-11,98.9800033569336,100.95999908447266,96.36000061035156,99.56999969482422,3823600.0,-0.025115684556506257,1.7299733763176006,-0.0840451025675861,61.561855650793696,64.11238188265237,-1.072556843188778,-6.516290472096955,1.138924554175901,-7.82412012525694,13.653409122222712,5.1699981689453125,3.738514929910707,5.085503387451169,-5.51836811197137,15.689374886873708,-0.21643236226010742,10.387439137162445,-11.913194743330308,51.38541734419869,-22.868066668014585,5.301935749711272,12,-2.0300064086914062,-7.125003814697266,-0.06500434875488281,-2.140003204345703,4.359992980957031,4,0.06668011972398835,-1.4014124511773631,101.52999877929688,1.0512825863262956,95.6500015258789,6.053548681548491,99.8499984741211,0.06668011972398835
312,2020-12-14,102.2699966430664,103.43000030517578,99.62000274658205,100.0,4326500.0,0.03323896923168124,-1.5148572191153544,-3.8474758185485958,62.72954357475168,65.03653241422026,-4.288344786134715,-8.970631583316475,-2.2347494125077674,-10.954706273227117,12.70932695307848,4.4499969482421875,4.8504028273261355,7.552996826171878,-2.9653700777995198,18.071363730143275,2.293813374186172,12.812180278157584,-13.866932987106068,84.77620538742441,11.49136595446565,5.2591834519857015,12,-5.319999694824219,-10.504997253417969,-3.3549976348876953,-5.429996490478516,2.7300033569335938,0,0.025227358127908994,1.7299733763176006,98.9800033569336,-1.4014124511773631,101.52999877929688,1.0512825863262956,95.6500015258789,0.025227358127908994
313,2020-12-15,101.2300033569336,105.62999725341795,99.9000015258789,103.08000183105469,4433800.0,-0.010169094751831365,-1.5410168574014333,-0.814978506585824,63.917779412495584,65.39489333609055,-2.656034216107315,-7.124787075542159,-1.4018559150598833,-9.753667431925692,11.68479091970562,5.729995727539048,5.504772926295871,5.769503402709958,-4.356493690144902,15.895500495564818,0.7065048562825353,10.83250194913738,-11.597585062004768,62.43494527912803,-12.571212541712043,5.062998546427429,12,-1.456504821777358,-8.535003662109375,-2.4600048065185547,-4.390003204345703,7.739997863769531,1,0.006025812118233498,-1.5148572191153544,102.2699966430664,1.7299733763176006,98.9800033569336,-1.4014124511773631,101.52999877929688,0.006025812118233498
314,2020-12-16,104.5500030517578,105.0,101.3000030517578,101.53299713134766,3897500.0,0.03279659769562593,-1.1246070844185196,-1.6308153561280507,63.055831593049,65.56429432233107,-4.742475420323402,-9.642809131276309,-4.798899996041172,-12.939422831425716,10.84801306111649,3.7699966430664062,5.58927783894022,8.266502761840812,-2.011662989857527,18.54466851353915,3.1274198859916424,13.405585637689981,-13.317826860980063,90.77952328161089,17.420492287015946,5.139082875849169,12,-4.7765045166015625,-11.85500335693358,-5.780004501342759,-7.710002899169908,-1.030006408691392,2,-0.045050278109848296,-1.5410168574014333,101.2300033569336,-1.5148572191153544,102.2699966430664,1.7299733763176006,98.9800033569336,-0.045050278109848296
315,2020-12-17,108.6999969482422,109.8499984741211,105.12999725341795,105.52999877929688,4687700.0,0.039693866813470535,-1.3778336369716018,1.0507099596657028,64.10846793477424,64.3880936692634,-7.950843507492806,-12.761663480316074,-8.995744883995854,-16.936862714128708,10.379592301106594,5.2999954223632955,6.117387412922653,11.346496963500996,0.5628693833337053,22.130124543668288,5.954683173417351,16.738310753584642,-16.028038651200447,91.47515412906414,20.11338284474469,5.391813790083642,12,-6.816497802734389,-13.89499664306642,-9.929998397827163,-11.859996795654311,-10.699996948242202,3,-0.08840847175853561,-1.1246070844185196,104.5500030517578,-1.5410168574014333,101.2300033569336,-1.5148572191153544,102.2699966430664,-0.08840847175853561
316,2020-12-18,107.72000122070312,109.61000061035156,107.02999877929688,109.23999786376952,7520000.0,-0.009015600322470174,1.2831853029643208,-0.479494486134704,60.47620552739336,63.445742934056106,-6.712632992337916,-10.855191759524232,-8.017892737729909,-15.838002042449773,10.216033802187821,2.5800018310546875,6.637568406236227,9.42500114440918,-1.5339319586372682,20.383934247455628,3.945534592885963,14.904467695932397,-12.986678102411844,79.17890378307747,10.329378286064156,5.479466551523224,12,-5.8365020751953125,-11.605003356933594,-12.320001602172852,-10.880001068115234,-7.720001220703125,4,-0.03193466767938635,-1.3778336369716018,108.6999969482422,-1.1246070844185196,104.5500030517578,-1.5410168574014333,101.2300033569336,-0.03193466767938635
317,2020-12-21,106.45999908447266,107.1709976196289,103.33999633789062,105.97000122070312,2702100.0,-0.011697011900778764,3.0073341340494557,-0.32236772758986193,63.484144819452396,62.94723954605591,-4.814528533089543,-8.671755409120266,-7.069051844773341,-14.50724875174852,9.76994661925098,4.3800048828125,6.862061010655779,7.296498870849604,-3.33924805617562,17.932245797874828,1.9786254073369918,12.614372334362216,-9.912674923481802,65.92964392569658,-2.8728247114875956,5.317873463512614,12,-4.576499938964844,-10.345001220703125,-11.059999465942383,-9.619998931884766,-3.7099990844726562,0,-0.029306807941134827,1.2831853029643208,107.72000122070312,-1.3778336369716018,108.6999969482422,-1.1246070844185196,104.5500030517578,-0.029306807941134827
318,2020-12-22,111.06999969482422,111.08000183105469,106.8499984741211,107.95999908447266,2940300.0,0.04330265498775443,1.702873327873328,6.346967691708836,70.69495494339414,63.96273479573378,-8.56645252350252,-12.336728954504864,-11.95627797906532,-19.036536838511694,9.405222932334322,4.620002746582031,6.388159941665521,10.904999542236325,-0.2685522353409624,22.078551319813613,5.3182236534476885,16.491775431024962,-12.92635461625774,99.89772865563499,26.665226779814603,5.58677588878864,12,-8.57149887084961,-14.34000015258789,-15.670000076293945,-14.229999542236328,-9.279998779296875,1,-0.054650217984173466,3.0073341340494557,106.45999908447266,1.2831853029643208,107.72000122070312,-1.3778336369716018,108.6999969482422,-0.054650217984173466
319,2020-12-23,107.44000244140624,111.48999786376952,107.4000015258789,110.70999908447266,1587200.0,-0.032682067735588016,-1.44178997064389,-1.0514456595867907,61.93748515952893,63.55180762395923,-3.451085811641434,-7.661400847894342,-8.801954203039472,-15.375016409172204,8.914023391368305,4.089996337890611,6.204988400669606,6.362002182006819,-3.985774437084004,16.70977880109764,1.1881138724614004,11.535890491552237,-7.485267417491414,50.30681393735651,-21.566696574275383,5.173888309545413,12,-3.515003204345689,-8.930004119873033,-12.040002822875962,-10.600002288818345,-1.4300003051757528,2,0.014240494643801727,1.702873327873328,111.06999969482422,3.0073341340494557,106.45999908447266,1.2831853029643208,107.72000122070312,0.014240494643801727
320,2020-12-24,106.27999877929688,109.8499984741211,106.11100006103516,107.04000091552734,785400.0,-0.010796757592610673,-5.810564422549108,0.23241679401780094,56.01225924385747,62.93518580096631,-1.728172740765359,-5.792639933427694,-8.033880830680474,-14.166762589419108,8.862682143936793,3.7389984130859375,6.030661031549641,4.5634986877441435,-5.386331639810976,14.513329015299263,-0.41141647603340914,9.538413851521696,-4.4796217010053,36.073642833940475,-31.730484439038655,4.974915163777557,12,-0.7249984741210938,-7.665000915527344,-10.879999160766602,-9.439998626708984,4.239997863769531,3,-0.02596915852400361,-1.44178997064389,107.44000244140624,1.702873327873328,111.06999969482422,3.0073341340494557,106.45999908447266,-0.02596915852400361
321,2020-12-28,100.22000122070312,107.9800033569336,99.6999969482422,107.2699966430664,2673200.0,-0.05701917226380537,-1.04697215036596,9.276283692215028,51.23773763482855,61.65831847430818,5.058132779860756,0.5972630869082565,-2.435930088119136,-8.094860308731299,8.871117156147465,8.280006408691392,6.275703511364796,-1.6864990234375057,-11.351524543522473,7.978526496647461,-6.519011783479996,3.146013736604985,11.269996643066392,4.410553283130646,-60.243919567251346,4.832512760042485,12,5.374996185302734,-0.910003662109375,-5.244998931884766,-3.2795028686523438,11.699996948242188,0,-0.022151279122560208,-5.810564422549108,106.27999877929688,-1.44178997064389,107.44000244140624,1.702873327873328,111.06999969482422,-0.022151279122560208
322,2020-12-29,98.91999816894531,100.9499969482422,97.4499969482422,100.77999877929688,2267700.0,-0.012971493074470875,2.181822595523579,0.26383004511626446,48.92931043962945,59.99293303287861,6.518449861760175,1.9997967583269372,-1.592625129403359,-6.7215727581046565,9.28476940180793,3.5,5.805663296337443,-2.986502075195318,-12.651527595280285,6.678523444889649,-7.819014835237809,1.8460106848471725,12.334199676513663,10.470093481812999,-50.36433613657307,4.832512760042485,12,5.549999237060547,0.4750022888183594,-4.69749641418457,-0.5499992370605469,15.980003356933594,1,0.010917932177982426,-1.04697215036596,100.22000122070312,-5.810564422549108,106.27999877929688,-1.44178997064389,107.44000244140624,0.010917932177982426
323,2020-12-30,99.30999755859376,101.43000030517578,98.5,99.97100067138672,1732700.0,0.0039425737653409065,-1.5690509239903,0.35537790101478356,54.618877584719186,59.05549369861974,6.512293337277697,1.9989672437234418,-2.421640464072297,-6.800079668470985,9.678887195017282,2.9300003051757812,5.710981982679016,-2.7785026550292855,-12.079275687166259,6.522270377107688,-7.428889171097765,1.8718838610391941,11.392032250976541,13.247866731223104,-50.90279841100871,4.650386516068484,12,5.159999847412095,0.08500289916990766,-6.274995803833022,-0.9399986267089986,17.11000061035155,2,0.034639034598471286,2.181822595523579,98.91999816894531,-1.04697215036596,100.22000122070312,-5.810564422549108,106.27999877929688,0.034639034598471286
324,2020-12-31,98.44000244140624,99.33000183105469,96.5999984741211,98.5999984741211,1743500.0,-0.008760398132868996,2.3703688005387664,0.2420503468415184,45.53597369542971,56.99188322758146,7.179433575305097,3.434098785673285,-1.9108516150452886,-5.637813059739784,9.609423369981997,2.7300033569335938,5.269473942279376,-3.895497894287118,-12.469937499682402,4.678941711108166,-8.182717696984753,0.391721908410517,11.731946053710942,13.886822394604845,-46.59704686423086,4.28721980269764,12,5.604995727539077,0.9549980163574361,-7.1350021362304545,-0.07000350952147016,19.409996032714858,3,0.0340308654107877,-1.5690509239903,99.30999755859376,2.181822595523579,98.91999816894531,-1.04697215036596,100.22000122070312,0.0340308654107877
325,2021-01-04,91.2300033569336,98.83000183105469,90.8000030517578,98.69000244140624,6408000.0,-0.07324257319847383,1.0749356577693219,46.62615039816467,40.13241000824916,54.7314615032321,13.019887096450717,10.710436632841336,5.0557217212886485,1.8364363791341134,10.488349812270632,8.02999877929689,4.6580136176651195,-10.79899711608887,-20.488084210213003,-1.1099100219647369,-15.64354066315093,-5.9544535690268106,18.127628136923818,2.5029120927678323,-56.68917440892234,4.844543547062067,1,9.914997100830064,8.989994049072266,0.40999603271484375,7.714996337890625,24.319999694824205,0,0.16200809202506283,2.3703688005387664,98.44000244140624,-1.5690509239903,99.30999755859376,2.181822595523579,98.91999816894531,0.16200809202506283
326,2021-01-05,93.02999877929688,93.36000061035156,89.83200073242188,92.0,3072500.0,0.019730300955058233,3.1751417530427246,-0.13806955840527252,37.77130259373329,51.87447903370776,9.964892864446412,8.683024641418669,3.132326090672521,0.29899146534634724,10.941633931882308,3.5279998779296875,3.857763252767228,-8.572001647949222,-19.065580741307244,1.9215774454088006,-13.818791194628233,-3.3252121012702105,14.843022439192566,27.57370378239845,-27.209725836238693,5.246789546679008,1,7.631000518798828,7.631000518798828,-1.4650001525878906,5.915000915527344,24.56999969482422,1,0.18800384922354518,1.0749356577693219,91.2300033569336,2.3703688005387664,98.44000244140624,-1.5690509239903,99.30999755859376,0.18800384922354518
327,2021-01-06,91.33000183105469,93.97000122070312,90.25,91.25,3538700.0,-0.01827364259431241,-2.5769211018596634,0.07767177268821665,37.12277992737783,48.1442373652615,10.385103824094074,10.294125643839351,4.585397420045496,2.1615498923665797,11.341641474539523,3.720001220703125,2.5401410097102115,-9.880498504638666,-21.301000576016733,1.5400035667394008,-15.590749540327707,-4.170247468949626,14.738917338828003,12.916029951854163,-39.21001681811321,5.710251035689034,1,9.330997467041016,9.330997467041016,-0.46250152587890625,7.614997863769531,21.529998779296875,2,0.22544613954983483,3.1751417530427246,93.02999877929688,1.0749356577693219,91.2300033569336,2.3703688005387664,98.44000244140624,0.22544613954983483
328,2021-01-07,96.63999938964844,96.6500015258789,92.0999984741211,92.0999984741211,3316400.0,0.05814078016133584,-1.0044062265257525,56.748712569139805,40.217650160268356,45.73092236534366,3.143527921763962,4.986998595925641,-0.8401222260986145,-2.9345172140848206,11.914599545190141,5.319999694824219,1.5347698840382549,-4.410000991821292,-15.999975605094477,7.179973621451893,-10.204988298457891,1.3849863148153077,7.805227936488166,71.67822562377401,23.43192706294613,5.794987306636596,1,3.201000213623047,4.020999908447266,-4.29374885559082,2.3050003051757812,10.919998168945327,3,0.18894869879507037,-2.5769211018596634,91.33000183105469,3.1751417530427246,93.02999877929688,1.0749356577693219,91.2300033569336,0.18894869879507037
329,2021-01-08,99.94000244140624,100.25,97.5,97.5500030517578,2565000.0,0.034147382787662606,-1.2088304684867122,0.5264314774638822,38.933808137046924,43.833316686809155,-1.4887932826954398,2.1342971589965885,-4.270296383107436,-6.034515976797437,12.533626066979147,3.6100006103515625,0.49458559396401824,-1.3244979858398551,-12.649436300451072,10.000440328771361,-6.986967143145463,4.337971171465753,3.0439022253588917,97.0244041045529,52.00540778906955,5.662469157305607,1,-1.0340003967285014,0.7209968566894673,-7.5412521362304545,-0.995002746582017,3.1399993896484517,4,0.16489889258509005,-1.0044062265257525,96.63999938964844,-2.5769211018596634,91.33000183105469,3.1751417530427246,93.02999877929688,0.16489889258509005
330,2021-01-11,104.25,107.73999786376952,99.7750015258789,101.75,4316000.0,0.04312585004308622,-1.4697674748702958,1.0460253717335648,45.95665094559357,43.24652927689415,-6.83589600193352,-2.0674771443288193,-8.524443185856853,-10.117576043354504,13.053001681644172,7.964996337890611,-1.3155252652285583,2.849499511718747,-8.553919921741596,14.25291894517909,-2.852210205011417,8.551209228448911,-14.417999267578125,80.51151204586505,38.16885907932818,5.701709716730168,1,-5.464000701904297,-3.589000701904297,-11.648750305175781,-5.305000305175781,2.1500015258789062,0,0.1304556208548786,-1.2088304684867122,99.94000244140624,-1.0044062265257525,96.63999938964844,-2.5769211018596634,91.33000183105469,0.1304556208548786
331,2021-01-12,105.58000183105469,107.48999786376952,104.0,104.27999877929688,2466000.0,0.012757811329061841,-2.752684643592526,0.520001220703125,48.97627094334171,43.25174711063997,-8.186524932363795,-3.0331843131441616,-9.762000648321845,-11.194795129241442,13.60044499989757,3.489997863769517,-2.471023339922681,3.84950141906738,-7.640648195658329,15.33965103379309,-1.8955733882954746,9.594576226430235,-15.389841156005858,87.65010693803882,46.29619624620104,5.745074807362856,1,-6.794002532958984,-4.919002532958984,-12.936250686645508,-6.635002136230469,-0.5299987792968892,1,0.09443077332634209,-1.4697674748702958,104.25,-1.2088304684867122,99.94000244140624,-1.0044062265257525,96.63999938964844,0.09443077332634209
332,2021-01-13,104.8499984741211,105.81999969482422,102.05999755859376,105.0,1746500.0,-0.006914219968490953,3.2011175565491126,-0.11538551826942263,42.046032382201936,41.854764310360274,-7.293924861167014,-2.2134689531745266,-8.763662871485678,-10.266538883981738,13.665544605521468,3.7600021362304545,-3.305155354111207,2.9904979705810604,-8.58278521737165,14.563781158533772,-2.796143623395295,8.777139564557416,-14.308841055297847,81.52174231182379,45.608029767716445,5.786641593976357,1,-6.063999176025391,-4.188999176025391,-11.49749755859375,-5.904998779296875,-5.150001525878892,2,0.1216022907539378,-2.752684643592526,105.58000183105469,-1.4697674748702958,104.25,-1.2088304684867122,99.94000244140624,0.1216022907539378
333,2021-01-14,101.83999633789062,106.20700073242188,101.16000366210938,105.41000366210938,2129100.0,-0.028707698426656547,-1.0474663563319426,23.799806723971315,42.72348398481261,41.54226545362504,-4.344133383576491,0.8902173724991655,-5.436754618673035,-7.0792030664403,13.347094530897689,5.0469970703125,-3.576466074675068,-0.05000381469726278,-11.61951644591592,11.519508816521395,-5.8347601303065915,5.734752500912066,-10.954862110168449,42.38278557895127,7.94726445859731,5.7847563156093305,1,-3.053997039794922,-1.1789970397949219,-8.427495956420898,-2.8949966430664062,-3.1699981689453125,3,0.10820900106769571,3.2011175565491126,104.8499984741211,-2.752684643592526,105.58000183105469,-1.4697674748702958,104.25,0.10820900106769571
334,2021-01-15,99.83999633789062,104.8000030517578,99.47000122070312,102.3000030517578,1459700.0,-0.01963864956715322,-2.3312543213408583,0.6890760971773395,41.81077855930148,41.728750848186415,-2.374348014752769,2.655407264300507,-3.194905317692914,-4.883277333949422,12.903755994253373,5.330001831054673,-3.6870100106574455,-1.8145034790039034,-13.347726875080639,9.718719917072832,-7.581115177042278,3.9521082190344714,-8.617764837447496,4.473945191957313,-28.525242441411343,5.766611698038368,1,-1.0539970397949219,0.8210029602050781,-6.014997482299805,-0.8949966430664062,-0.4799957275390625,4,0.0773237330115295,-1.0474663563319426,101.83999633789062,3.2011175565491126,104.8499984741211,-2.752684643592526,105.58000183105469,0.0773237330115295
335,2021-01-19,99.08999633789062,101.08999633789062,97.22000122070312,100.9800033569336,2070500.0,-0.0075120195063084205,2.6682540199088085,0.7682934393588889,48.338716457914494,42.90290794420654,-0.43824316091104265,2.791665832185174,-2.447924431605756,-3.9306224682386244,11.713165363014083,3.8699951171875,-4.144506256470834,-2.084003448486328,-13.173519044404685,9.005512147432029,-7.628761246445507,3.4607543494728503,-7.537409510180964,18.20833231187076,-17.64674593813385,5.5447577979591784,1,-0.09499740600585938,1.5710029602050781,-4.969997406005859,-0.14499664306640625,-4.089996337890625,1,0.04026648138686362,-2.3312543213408583,99.83999633789062,-1.0474663563319426,101.83999633789062,3.2011175565491126,104.8499984741211,0.04026648138686362
336,2021-01-20,104.27999877929688,105.5500030517578,100.5999984741211,101.3499984741211,3553300.0,0.05237665388248347,-1.2347648923876495,-1.550258954413528,57.071242049525445,45.119403735556276,-4.3187777724368885,-2.8135173848346824,-7.720289964130757,-8.925810618107434,10.610621943062817,6.460006713867173,-3.998061896662449,3.277999114990237,-7.485954921256251,14.041953151236726,-2.103977903133,8.659976133113474,-12.403663730866015,78.55789409343737,37.86042105162697,5.381977018123243,1,-4.3600006103515625,-3.618999481201172,-9.877500534057617,-5.334999084472656,-8.8699951171875,2,0.020329907665888047,2.6682540199088085,99.08999633789062,-2.3312543213408583,99.83999633789062,-1.0474663563319426,101.83999633789062,0.020329907665888047
337,2021-01-21,103.33999633789062,105.37000274658205,101.76000213623048,105.09500122070312,1896700.0,-0.009014216076044579,2.1323107883569827,-0.5989777133170677,55.24057100020276,46.78861716221566,-1.6718079721542267,-2.2337689403549206,-6.8236910482904705,-7.750732206948683,10.232666505549574,3.6100006103515625,-2.9852277491713863,2.493996810913089,-8.024534262905874,13.012527884732052,-2.7652687259963926,7.75326234782257,-11.146388033152988,68.09831367195724,22.94018219114384,5.2592655369094805,1,-0.8599967956542969,-2.678997039794922,-8.937498092651367,-4.394996643066406,-5.7299957275390625,3,0.016547385082886557,-1.2347648923876495,104.27999877929688,2.6682540199088085,99.08999633789062,-2.3312543213408583,99.83999633789062,0.016547385082886557
338,2021-01-22,105.0,109.62000274658205,102.3000030517578,102.8000030517578,3371400.0,0.016063515782230864,-3.5750041723290904,-1.2535560269875576,58.35881325212426,48.94695106389092,-2.2587696888897995,-4.60809772947141,-8.332684715366298,-9.154678957016017,9.502570670657267,7.319999694824247,-1.8711846032556991,4.457500457763672,-5.127805198068785,14.042806113596129,-0.3351523701525565,9.2501532856799,-12.495463904081731,62.74191791879979,13.065210251616612,4.792652827916229,1,-1.5799980163574219,-4.339000701904297,-10.642501831054688,-6.055000305175781,-11.489997863769517,4,-0.05047621954055048,2.1323107883569827,103.33999633789062,-1.2347648923876495,104.27999877929688,2.6682540199088085,99.08999633789062,-0.05047621954055048
339,2021-01-25,108.97000122070312,112.29000091552734,104.0500030517578,106.36799621582031,7332500.0,0.03780953543526788,-1.2768742002196645,1.182731188314518,74.63888070024264,52.133865481074146,-5.378799553413614,-8.914657280147722,-12.028605812195067,-12.852039631806818,8.808057529032295,8.239997863769545,-0.3671499958363853,8.351001739501953,-1.4871741176588813,18.189177596662788,3.431913810921529,13.270089668082377,-15.780846458758305,77.96947735861951,21.4033542323225,4.919087928580418,1,-4.215000152587891,-7.909000396728516,-12.73575210571289,-10.025001525878906,-18.970001220703125,0,-0.09452145486257846,-3.5750041723290904,105.0,2.1323107883569827,103.33999633789062,-1.2347648923876495,104.27999877929688,-0.09452145486257846
340,2021-01-26,103.5199966430664,109.68000030517578,102.4260025024414,109.37000274658205,2567200.0,-0.05001380670445732,1.2423482021989634,-2.2482685823193136,63.22823886902596,53.71741747281684,-0.04831673828157079,-3.8810083227091354,-6.176187005094704,-7.193765086167772,8.240327318194865,7.253997802734375,0.5998308748243488,3.038997268676752,-6.5388179510849085,12.616812488438413,-1.7499103412040853,7.8279048785575895,-9.184791111906634,24.978593320071635,-33.79853331167922,4.788907609880833,1,1.2350044250488281,-2.458995819091797,-7.285747528076172,-4.5749969482421875,-18.519996643066406,1,-0.040185434385767715,-1.2768742002196645,108.97000122070312,-3.5750041723290904,105.0,2.1323107883569827,103.33999633789062,-0.040185434385767715
341,2021-01-27,98.0,104.0999984741211,98.0,102.18499755859376,4430500.0,-0.05332299866758283,-1.9151742091676753,0.7153834516649024,57.67195265740469,55.45363083672826,4.786761723416163,1.543267960323334,-0.4121386650940053,-1.4702545860419036,8.592073290171587,6.099998474121094,1.2997658585887137,-2.369999313354498,-12.011793243531756,7.27179461682276,-7.19089627844312,2.450897651734124,-2.587506745778171,0.0,-61.91058616080519,4.820896965088629,1,6.755001068115234,3.0610008239746094,0.3442497253417969,0.9449996948242188,-15.800003051757812,2,-0.030612244897959218,1.2423482021989634,103.5199966430664,-1.2768742002196645,108.97000122070312,-3.5750041723290904,105.0,-0.030612244897959218
342,2021-01-28,100.0,101.91000366210938,96.5,98.04000091552734,3307800.0,0.020408163265306145,-1.1468264600675444,-0.46833936150042865,54.1832657212757,56.72693991855749,2.264585326004365,-0.3917580915405381,-2.004738008001681,-3.1877390120577047,9.001409699454582,5.410003662109375,1.4117571496131518,-0.4239994049072209,-10.043672004515471,9.19567319470103,-5.233835704711339,4.385836894896897,-3.5748562860998447,22.16592651719368,-36.918346962281504,4.809836299804124,1,4.395000457763672,1.0610008239746094,-1.0007514953613281,-1.0550003051757812,-22.480003356933594,3,-0.04589996337890623,-1.9151742091676753,98.0,1.2423482021989634,103.5199966430664,-1.2768742002196645,108.97000122070312,-0.04589996337890623
343,2021-01-29,102.75,103.08999633789062,97.0,99.51000213623048,3813200.0,0.02750000000000008,2.1071484874494213,1.653060906730601,53.5470795667908,58.03097336383408,-0.38303608614479856,-3.0259709176323355,-4.324390898543044,-5.627901598992395,9.585209065295867,6.089996337890625,1.313303941525703,2.154000473022464,-7.504740615287602,11.81274156133253,-2.675370071132562,6.98337101717749,9.540000915527344,39.58201163784585,-14.095720978931993,4.829370544155032,1,1.6450004577636719,-1.6889991760253906,-3.750751495361328,-3.8050003051757812,-20.75,4,-0.050024324960082134,-1.1468264600675444,100.0,-1.9151742091676753,98.0,1.2423482021989634,103.5199966430664,-0.050024324960082134
344,2021-02-01,101.79000091552734,105.04000091552734,100.6500015258789,103.47000122070312,3691900.0,-0.009343056783188919,-1.2171719215096957,-0.5185189545838821,46.60783521189023,57.83865322538694,0.9863895832459946,-1.8995195093533255,-2.992098618464709,-4.367048508135184,9.983876432076688,4.3899993896484375,1.5610539653126807,1.0265014648437472,-8.590914410823842,10.643917340511337,-3.7822064729900546,5.835209402677549,10.19419998168945,40.13657657845396,-9.727706947749432,4.808707937833796,2,2.604999542236328,-0.7290000915527344,-2.175750732421875,-2.845001220703125,-21.090003967285156,0,-0.08134393068891121,2.1071484874494213,102.75,-1.1468264600675444,100.0,-1.9151742091676753,98.0,-0.08134393068891121
345,2021-02-02,106.01000213623048,107.37999725341795,102.69499969482422,103.80999755859376,3375100.0,0.04145791514635322,-1.1151229055763265,-1.3095262964291716,50.54917001382256,57.11397855475329,-2.401302844521055,-5.223266140875509,-6.757626240246836,-8.290536589375861,9.634421714584088,5.589996337890611,2.1107653033617737,4.507502746582048,-4.2592477533758455,13.274253246539942,0.12412749660310851,8.890877996560988,5.674514743041982,87.40812993535373,40.57515886210731,4.383375249978946,2,-1.615001678466811,-4.949001312255874,-4.792503356933608,-7.065002441406264,-19.77000427246095,1,-0.15102350545806498,-1.2171719215096957,101.79000091552734,2.1071484874494213,102.75,-1.1468264600675444,100.0,-0.15102350545806498
346,2021-02-03,110.5199966430664,111.6520004272461,106.5270004272461,107.5,3462200.0,0.04254310363129932,-1.0640371914094726,1.372722890563499,56.6037702317537,57.265445136036725,-6.630317742302637,-8.80732657271136,-10.802628533349463,-12.453865251089411,9.344176896054883,5.641998291015611,3.0260658671838314,8.142997360229487,-0.5542808821402616,16.840275602599235,3.7943582390446124,12.49163648141436,-13.519996643066406,92.52901430662492,48.01502362114,4.348639121184872,2,-6.124996185302734,-9.458995819091797,-8.43499755859375,-11.574996948242188,-27.519996643066406,2,-0.2309084095024485,-1.1151229055763265,106.01000213623048,-1.2171719215096957,101.79000091552734,2.1071484874494213,102.75,-0.2309084095024485
347,2021-02-04,111.91999816894531,113.5709991455078,107.52999877929688,111.98999786376952,2543700.0,0.012667404708673002,2.7382401888462913,-0.023178732660155917,62.19748311267424,57.69196400943117,-7.470899423226427,-9.049666950333375,-11.71823005913646,-13.490590794020733,9.251788967632207,6.041000366210923,3.7817654949981545,8.513499069213864,0.472317439620042,16.554680698807687,4.492908254416946,12.534089884010783,-14.626958160400392,90.03680488988466,43.38386679491208,4.020590814796914,2,-6.884498596191406,-10.218498229980469,-9.467500686645508,-13.139995574951172,-24.30999755859375,3,-0.2655468344079155,-1.0640371914094726,110.5199966430664,-1.1151229055763265,106.01000213623048,-1.2171719215096957,101.79000091552734,-0.2655468344079155
348,2021-02-05,114.9000015258789,115.63999938964844,110.94300079345705,111.37999725341795,3164700.0,0.026626191973620594,-1.1379160661886067,-50.28599455041913,67.80142007706228,56.932246162411126,-9.94469614476722,-11.16391518540864,-14.23208233166622,-16.15064913419492,9.782674151441329,4.696998596191392,3.874860514671809,10.580502319335935,1.6741881157337986,19.48681652293807,6.127345217534867,15.033659421137003,-16.955843151855476,95.06338913124138,41.29570448267515,4.453157101801065,2,-8.830001831054688,-12.16400146484375,-12.96750259399414,-16.834999084472656,-28.529998779296875,4,-0.32532640893301823,2.7382401888462913,111.91999816894531,-1.0640371914094726,110.5199966430664,-1.1151229055763265,106.01000213623048,-0.32532640893301823
349,2021-02-08,116.41999816894531,116.94000244140624,113.6999969482422,115.89199829101562,2818400.0,0.013228865299223402,3.1326378684520777,0.14999978325609964,70.11841059208484,57.69782079830656,-11.506843530108071,-12.00127990255686,-15.198691818063594,-17.40487760073472,11.061617894266007,3.240005493164034,4.198396830441524,11.276499176025396,1.1152298235190585,21.437768528531734,6.195864499772227,16.357133852278565,-17.41408933398438,96.34956706073157,36.51065837589081,5.080634676253165,2,-9.699996948242188,-13.03399658203125,-14.487499237060547,-18.354995727539062,-29.87999725341797,0,-0.2956536566767164,-1.1379160661886067,114.9000015258789,2.7382401888462913,111.91999816894531,-1.0640371914094726,110.5199966430664,-0.2956536566767164
350,2021-02-09,117.8499984741211,119.43299865722656,116.26499938964844,116.4800033569336,2916600.0,0.012283115681728463,-2.51999321832747,2.5946883218218075,67.26023645879691,58.763185665127914,-11.946688360003677,-13.02811987126077,-16.186868851090097,-18.571508562804965,11.530555826133883,3.167999267578125,4.321289833298167,12.026499557495114,0.4020886160143107,23.650910498975918,6.21429408675472,17.83870502823551,-17.40936215064454,87.73438400581692,29.01315533202387,5.812205470740399,2,-9.883499145507812,-13.217498779296875,-16.1299991607666,-21.09499740600586,-35.959999084472656,1,-0.3152312431640527,3.1326378684520777,116.41999816894531,-1.1379160661886067,114.9000015258789,2.7382401888462913,111.91999816894531,-0.3152312431640527
351,2021-02-10,115.5500030517578,119.02999877929688,111.76000213623048,118.51000213623048,2103700.0,-0.01951629573307423,2.635005254755499,-2.160590973892919,65.01107359674097,59.9662754290685,-7.705768115195681,-10.480226314222207,-13.556479088072038,-15.984834398001894,11.678984803428053,7.269996643066392,3.4025907542436187,9.22800407409666,-3.1810627459939695,21.63707089418729,3.023470664051345,15.432537484141974,-13.210130494906238,67.37800852482121,9.43631724765244,6.204533410045312,2,-7.333503723144517,-10.91750335693358,-14.867504119873033,-19.435001373291,-31.520004272460923,2,-0.2536564639886645,-2.51999321832747,117.8499984741211,3.1326378684520777,116.41999816894531,-1.1379160661886067,114.9000015258789,-0.2536564639886645
352,2021-02-11,117.5999984741211,117.91999816894531,114.7300033569336,116.58999633789062,3777500.0,0.017741197474872017,2.8666568024081123,-0.3412170434540515,65.34340180775443,61.27697790028668,-7.818897863461672,-12.148929674962119,-15.32604183103308,-17.7084113223128,12.192661049652587,3.1899948120117188,3.397392000034003,10.640499496459967,-2.7234490537547345,24.004448046674668,3.958525221352616,17.322473771567317,-13.550813307232033,78.40988640376847,20.20478882962408,6.681974275107347,2,-7.558498382568359,-12.758499145507812,-16.93899917602539,-21.974998474121094,-32.41999816894531,3,-0.2942176779171909,2.635005254755499,115.5500030517578,-2.51999321832747,117.8499984741211,3.1326378684520777,116.41999816894531,-0.2942176779171909
353,2021-02-12,112.86000061035156,113.58999633789062,108.01000213623048,111.75,5238800.0,-0.04030610480673269,3.3424213457462173,1.0990081808087142,54.64977365331933,62.17052661600103,-1.669552601616033,-6.894494414520437,-10.250135319239575,-12.705363417411974,12.446060074342643,9.58999633789061,4.004850020891297,5.34950141906738,-8.034396302733626,18.733399140868386,-1.3424474418331158,12.041450279967876,-7.272434094428746,42.45819794487832,-12.699625275444475,6.691948860900502,2,-1.7960014343261719,-7.093502044677734,-12.19900131225586,-17.235000610351562,-27.69000244140625,4,-0.2237285119922643,2.8666568024081123,117.5999984741211,2.635005254755499,115.5500030517578,-2.51999321832747,117.8499984741211,-0.2237285119922643
354,2021-02-16,107.55999755859376,114.0,105.62000274658205,111.43000030517578,4087900.0,-0.04696086322076165,-1.1625820652939036,-3.486487043783065,54.84645197332861,62.648002389279476,5.06794665783913,-1.0397840198325667,-4.598928179567025,-7.2546059897271675,12.880954195527908,8.379997253417955,4.635808717988297,-0.33650169372556604,-13.225071306928598,12.552067919477466,-6.780786500327082,6.10778311287595,11.873001098632798,14.044707061099812,-43.07454962274003,6.444284806601517,2,4.966503143310533,0.40650177001951704,-7.3089981079101705,-11.934997558593764,-26.299995422363295,1,-0.19700627829103834,3.3424213457462173,112.86000061035156,2.8666568024081123,117.5999984741211,2.635005254755499,115.5500030517578,-0.19700627829103834
355,2021-02-17,103.08000183105469,105.33999633789062,100.5,103.5,5525700.0,-0.0416511326629454,1.3609790954123047,0.1085265816196783,56.25000469328094,62.60869510722695,10.156699233504852,3.9573551928109083,0.06301636649052966,-2.6114921582784802,13.690954481158323,7.059997558593764,5.056886783904446,-5.015997695922849,-17.445973970098805,7.413978578253108,-11.23098583301082,1.1989904411651224,16.07673690795899,13.923378310943344,-48.338237381180214,6.2149881370879765,2,6.886497497558594,4.886497497558594,-3.2965011596679688,-7.4550018310546875,-24.81999969482422,2,-0.160457902810634,-1.1625820652939036,107.55999755859376,3.3424213457462173,112.86000061035156,2.8666568024081123,117.5999984741211,-0.160457902810634
356,2021-02-18,106.4000015258789,106.86000061035156,101.62999725341795,103.0500030517578,3528900.0,0.03220799025853349,1.4496522101140545,-7.976221616712114,57.62631553013311,62.10078759805571,6.91835777242224,0.847790936618793,-3.1684260511205764,-5.703821857930123,14.017288755219145,5.230003356933608,6.029528930783599,-1.8019981384277344,-14.130700637879102,10.526704361023633,-7.966349388153418,4.362353111297949,12.010467663574218,33.86912827807788,-32.081945794495454,6.164351249725681,2,3.566497802734375,1.566497802734375,-6.676502227783203,-10.775001525878906,-26.110000610351562,3,-0.23035715963095238,1.3609790954123047,103.08000183105469,-1.1625820652939036,107.55999755859376,3.3424213457462173,112.86000061035156,-0.23035715963095238
357,2021-02-19,105.0500030517578,107.55999755859376,104.0500030517578,107.08999633789062,2987500.0,-0.012687955401887496,1.3557043887002838,-0.6089534971110788,52.83531071926636,60.43788655830061,8.036487351598439,2.45851683035697,-1.6660382788349892,-4.168097292743553,14.31908128283281,3.509994506835966,6.545066612187242,-3.237496948242196,-15.447373023489533,8.97237912700514,-9.342434985865864,2.8674410893814724,12.644047370117207,33.70372630931702,-34.112965708052215,6.104938037623668,2,4.916496276855483,2.916496276855483,-5.326503753662095,-9.425003051757798,-28.010002136230455,4,-0.2000952276232152,1.4496522101140545,106.4000015258789,1.3609790954123047,103.08000183105469,-1.1625820652939036,107.55999755859376,-0.2000952276232152
358,2021-02-22,99.6999969482422,103.51000213623048,98.66999816894531,102.01000213623048,3550100.0,-0.05092818608372307,-1.2151033983082578,1.1323592110282434,47.67518969530789,57.94419534754761,12.29676409966848,7.790525643832126,3.7550875234001637,1.3128629917077177,14.253527700633875,6.380004882812486,6.279139875838041,-8.322502899169905,-21.051815537972303,4.406809739632493,-14.68715921857111,-1.9578465797686988,17.306291456757805,6.718843158977148,-61.9306710964937,6.3646563194012025,2,9.351501464843736,8.26650238037108,0.023502349853501414,-4.074996948242202,-22.32999420166017,0,-0.14563688151970822,1.3557043887002838,105.0500030517578,1.4496522101140545,106.4000015258789,1.3609790954123047,103.08000183105469,-0.14563688151970822
359,2021-02-23,98.66999816894531,99.20999908447266,92.80999755859376,95.95999908447266,4829900.0,-0.010330981051399624,2.377308696501141,-1.1731571420550437,41.211678312032454,55.04991110901823,11.783278867805478,8.442142121967166,4.981102829967853,2.4903923690329464,14.062303986222012,6.8899993896484375,5.566745428136883,-8.837501525878906,-22.22197939248406,4.546976340726246,-15.529740459181482,-2.14526259257633,17.23611282189141,39.72881769729864,-25.451193211428688,6.692238933302573,2,7.25,7.451499938964844,1.0535011291503906,-3.0449981689453125,-15.330001831054688,1,-0.13681970457610582,-1.2151033983082578,99.6999969482422,1.3557043887002838,105.0500030517578,1.4496522101140545,106.4000015258789,-0.13681970457610582
360,2021-02-24,99.36000061035156,101.83999633789062,96.58999633789062,98.83999633789062,3060700.0,0.006993031865925481,-1.0916316859731725,0.19188356019763236,35.29257042863169,51.747855201450534,9.15767451320751,7.825733013171828,4.309617353135749,1.7739597766101554,14.024811743664213,5.25,4.25606159563462,-7.93949928283692,-21.708659783653303,5.829661217979464,-14.824079533245111,-1.054919032428728,14.698421305905725,44.406800350900326,-16.598532591356538,6.88458025040819,2,6.004997253417969,6.761497497558594,0.3634986877441406,-3.7350006103515625,-12.160003662109375,2,-0.18216584503759947,2.377308696501141,98.66999816894531,-1.2151033983082578,99.6999969482422,1.3557043887002838,105.0500030517578,-0.18216584503759947
361,2021-02-25,95.0,100.37000274658205,93.27999877929688,99.75,2889000.0,-0.0438808432323754,1.367277951706862,-9.134540332756243,29.315402574669235,47.74474417555218,11.506092786262442,12.595220912967946,8.720059670965526,6.060353094570289,14.95709913713294,7.0900039672851705,2.4557519303355377,-12.149499893188477,-26.4020967654931,2.1030969791161453,-19.275798329340788,-5.023201457036166,17.3585479676442,14.847474179025328,-40.73053762211133,7.12629843615231,2,8.404998779296875,11.121498107910156,4.827999114990234,0.625,-11.760002136230469,3,-0.17621050382915293,-1.0916316859731725,99.36000061035156,2.377308696501141,98.66999816894531,-1.2151033983082578,99.6999969482422,-0.17621050382915293
362,2021-02-26,95.41000366210938,97.80999755859376,93.16000366210938,95.8499984741211,3964400.0,0.004315828022203982,1.1330281570607812,0.09263048673930921,24.57604903195451,44.403219217622755,8.51261314959045,12.462683143236987,8.260239449472849,5.5786984267861754,16.20810550230984,4.649993896484389,0.62806979209644,-11.50999641418457,-26.381696691017368,3.361703862648227,-18.94584655260097,-4.074146275768172,15.384660272810791,24.299112067201257,-25.198489179927897,7.4358501384163995,2,7.9949951171875,10.711494445800781,4.880495071411133,0.214996337890625,-6.5200042724609375,4,-0.15847397721657053,1.367277951706862,95.0,-1.0916316859731725,99.36000061035156,2.377308696501141,98.66999816894531,-0.15847397721657053
363,2021-03-01,97.61000061035156,97.9000015258789,94.47000122070312,96.77999877929688,2737200.0,0.023058346754009085,3.865236023634829,-1.8863900400547935,25.890796965765333,41.18592421678239,4.382812651663798,10.390597635649812,6.0684902105612935,3.264827602617089,17.324044567862956,3.4300003051757812,-1.0526258024104749,-9.052999496459961,-24.398231487448896,6.2922324945289745,-16.72561549195443,-1.3803835009654932,11.74589001446249,53.15618716098609,9.18909619031811,7.672615995494467,3,2.5749969482422017,8.511497497558594,3.960498809814453,-1.9850006103515625,-11.010002136230469,0,-0.21073660041185127,1.1330281570607812,95.41000366210938,1.367277951706862,95.0,-1.0916316859731725,99.36000061035156,-0.21073660041185127
364,2021-03-02,93.51000213623048,98.6500015258789,93.19000244140624,98.6050033569336,3531700.0,-0.04200387714869325,1.1060758554931722,-6.138542145417761,20.801342832248494,37.24718401000101,7.01827635915032,14.586322113776617,10.022234215219385,7.273377290816569,18.237328866223073,5.4599990844726705,-3.188696678728803,-12.738998031616191,-29.05391857485951,3.5759225116271267,-20.89645830323785,-4.581537759994532,14.522217043285949,4.032243887689757,-32.97760905647808,8.157460271621659,3,6.674995422363281,12.611495971679673,8.530498504638658,2.114997863769517,-5.190002441406264,1,-0.1726018502933495,3.865236023634829,97.61000061035156,1.1330281570607812,95.41000366210938,1.367277951706862,95.0,-0.1726018502933495
365,2021-03-03,90.0,94.0,87.37000274658203,93.51000213623048,5042700.0,-0.03753611438396631,1.9532295803151332,0.6889109509862104,20.21449823344564,33.09031542148018,9.474058887875216,17.745202318686438,13.208392724367997,10.662448463841343,19.06855176221961,6.629997253417969,-4.70005963383889,-15.448500061035162,-33.310520230593326,2.4135201085230022,-24.37951014581425,-6.517489976256073,16.81444144984262,20.23074810321512,-12.403292811636646,8.931010084779084,3,7.465000152587891,13.401500701904297,12.908000946044922,6.025001525878906,-1.1999969482421875,2,-0.07400004069010413,1.1060758554931722,93.51000213623048,3.865236023634829,97.61000061035156,1.1330281570607812,95.41000366210938,-0.07400004069010413
366,2021-03-04,85.0,90.76000213623048,81.12999725341797,88.6760025024414,6348200.0,-0.05555555555555558,1.4553805991271471,1.0472935228436062,14.441540518422642,28.824340954719762,12.425958155244217,21.85583966591099,17.85136473132455,15.539476829171193,19.54096931727357,9.630004882812514,-6.0984317080585555,-19.17250022888183,-39.04235810608172,0.6973576483180608,-29.10742916748177,-9.237571290281892,19.869997579516564,22.08905138604988,-4.558243127094595,9.934928938599946,3,7.319999694824219,15.281497955322266,17.908000946044922,11.025001525878906,5.459999084472656,3,0.025882317038143476,1.9532295803151332,90.0,1.1060758554931722,93.51000213623048,3.865236023634829,97.61000061035156,0.025882317038143476
367,2021-03-05,82.19999694824219,85.6500015258789,78.08999633789062,85.27799987792969,8264700.0,-0.032941212373621354,2.9560402269252113,0.8373234043348048,15.079729763078674,25.20262318447207,13.012196193453121,23.521070209739378,20.295062215598577,18.053197908805345,19.87484173660306,7.560005187988281,-7.426739259433134,-20.486503219604487,-42.26991892849007,1.2969124892810981,-31.37821107404727,-9.594795365161701,19.821200592142546,19.990270297950786,-4.464673281790628,10.891707854442792,3,7.7649993896484375,16.561500549316406,20.708003997802734,13.825004577636719,12.010002136230469,4,0.012652079734044142,1.4553805991271471,85.0,1.9532295803151332,90.0,1.1060758554931722,93.51000213623048,0.012652079734044142
368,2021-03-08,77.5199966430664,83.43000030517578,77.02999877929688,82.19000244140625,5958600.0,-0.05693431239568747,-1.265486653964516,1.517219413047789,15.295752694834647,22.323075893672318,15.885639863473628,26.621991580220296,24.408411855966307,22.410249409639107,19.990386605947098,6.400001525878906,-9.355198587933046,-23.297503280639646,-46.99861027558268,0.4036037143033866,-35.14805677811117,-11.446949783168122,21.15083272896915,2.266409812769318,-22.534376553050816,11.850553497471518,3,11.915000915527344,20.711502075195312,25.208003997802734,19.81500244140625,15.730003356933594,0,0.14667186840750457,2.9560402269252113,82.19999694824219,1.4553805991271471,85.0,1.9532295803151332,90.0,0.14667186840750457
369,2021-03-09,82.0,82.9800033569336,79.28299713134766,81.54000091552734,5666600.0,0.057791583474407826,2.0553697252478758,-0.09850075231944741,25.64695587609502,21.25134094339047,9.825589659065471,20.481193808768197,19.519156320501793,17.55550293216824,19.94711529413597,5.4600067138671875,-11.000421838614926,-17.096500015258783,-41.02490323873812,6.831903208220552,-29.06070162699845,-5.1322984035191155,13.208296477197365,29.286982104867526,2.9817944497667384,11.96420161173967,3,6.700000762939453,16.23149871826172,20.72800064086914,15.334999084472656,13.269996643066406,1,0.056097542367330444,-1.265486653964516,77.5199966430664,2.9560402269252113,82.19999694824219,1.4553805991271471,85.0,0.056097542367330444
370,2021-03-10,80.69999694824219,84.44999694824219,80.01000213623047,84.375,3745900.0,-0.015853695753144104,1.3215677670290216,-7.989152969664803,18.85604248346857,20.089189822145947,9.164005163068481,19.874273697080156,20.423759257850236,18.522409871774016,19.47595701953451,4.439994812011719,-12.15034242751932,-16.53900299072265,-40.102720747166,7.024714765720702,-28.320861868944334,-4.757144112500967,11.599771897291106,26.7297689121975,1.3243059520465863,11.781858878221678,3,7.140003204345703,17.53150177001953,22.028003692626953,16.63500213623047,9.639999389648438,2,0.0944238294267743,2.0553697252478758,82.0,-1.265486653964516,77.5199966430664,2.9560402269252113,82.19999694824219,0.0944238294267743
371,2021-03-11,86.23999786376953,86.9800033569336,82.91000366210938,83.44000244140625,3715300.0,0.06864933240431825,-1.1088119667073173,-0.7619028835973344,29.306934017096893,20.61484370938399,2.5152240071257097,12.675745615420126,14.739942951915765,12.682297514412355,19.77223836040561,6.280006408691406,-12.872406785857123,-9.533501815795901,-31.918474055637304,12.851470424045502,-20.725987935716603,1.6589843041248002,3.6166077711659312,92.56276228427801,65.38941409674874,11.1924861199207,3,1.6000022888183594,11.991500854492188,16.48800277709961,12.670001983642578,1.6500015258789062,3,0.0296846620060478,1.3215677670290216,80.69999694824219,2.0553697252478758,82.0,-1.265486653964516,77.5199966430664,0.0296846620060478
372,2021-03-12,83.0,84.01000213623047,81.76000213623047,83.63899993896484,3006700.0,-0.037569549443723926,2.258498102325273,-0.22821463701733782,30.733741947681438,21.15294870737467,4.257454460853197,13.903532342837522,17.83742060102918,15.615146169383394,20.128912944095724,4.4799957275390625,-13.589422052903387,-11.043499755859372,-31.599310383014185,9.51231087129544,-21.32140506943678,-0.7655944422819658,4.804348538033295,59.99998466454066,28.990125726173474,10.277905313577408,3,4.840000152587891,15.231498718261719,19.72800064086914,16.014999389648438,0.9599990844726562,4,0.08987950704183922,-1.1088119667073173,86.23999786376953,1.3215677670290216,80.69999694824219,2.0553697252478758,82.0,0.08987950704183922
373,2021-03-15,87.61000061035156,88.5999984741211,82.37000274658203,82.55000305175781,3754300.0,0.05554217602833211,-1.2988921890176095,-7.918619783893499,38.21398721930438,23.0876869726031,-2.1458828328672297,7.699637848392598,13.122957158244503,10.73286199483374,21.4606881509756,6.2299957275390625,-13.59131590160328,-5.170999145507807,-23.879412658996642,13.537414367981029,-14.525205902252225,4.183207611236611,-10.580001831054688,89.37428656122923,57.010783732877385,9.35420675674442,3,-2.095001220703125,10.621498107910156,15.758499145507812,12.740497589111328,-2.8300018310546875,0,0.07533384805548415,2.258498102325273,83.0,-1.1088119667073173,86.23999786376953,1.3215677670290216,80.69999694824219,0.07533384805548415
374,2021-03-16,86.37000274658203,90.2300033569336,85.70999908447266,89.26000213623047,2759700.0,-0.014153610947732598,-1.1472670138851135,-0.5711464000096498,36.31767912157993,24.87692929350691,-2.263204352894064,7.6636580392965925,14.269976342700772,11.739620754322715,23.15486105836746,4.5200042724609375,-13.546183974561814,-5.351497268676752,-22.89994934918272,12.196954811829215,-14.125723308929736,3.4227287715762316,-9.108603973388668,62.23091830427395,30.09408956894665,8.774226040252982,3,-2.4750022888183594,11.861495971679688,18.032997131347656,15.099998474121094,-1.5600051879882812,1,0.07965725407702662,-1.2988921890176095,87.61000061035156,2.258498102325273,83.0,-1.1088119667073173,86.23999786376953,0.07965725407702662
375,2021-03-17,86.54000091552734,87.93000030517578,82.51000213623047,85.55000305175781,3117300.0,0.001968254759052268,1.8753331538973694,-0.3425598867998247,40.22643503724882,27.741917573376483,-3.3253094585887197,6.525558950621601,14.239493250676816,11.437513188264234,24.32252181117179,5.4199981689453125,-13.77558526028028,-4.354499053955081,-21.193723923041716,12.484725815131554,-12.774111488498406,4.065113380588244,-8.75985795898437,56.43445207083536,21.197268685574812,8.419612434543321,3,-2.9099998474121094,11.691497802734375,18.51300048828125,15.580001831054688,3.029998779296875,2,0.10087815617266416,-1.1472670138851135,86.37000274658203,-1.2988921890176095,87.61000061035156,2.258498102325273,83.0,0.10087815617266416
376,2021-03-18,81.88999938964844,85.68000030517578,81.69000244140625,85.0,4341800.0,-0.05373239515467332,-1.2735066143258953,-3.1414215365171354,35.774407557980666,30.04132621725448,0.9355258383525324,9.744804661695724,18.91982481773374,15.978598406465665,25.849514732261426,4.849998474121094,-13.54059510639074,-7.779000473022464,-23.389597678978276,7.831596732933349,-15.584299076000377,0.026298129955449667,-3.611862017089834,2.3418843887774656,-32.862865808704235,7.805298602977908,3,1.7400016784667969,16.139999389648438,24.409500122070312,21.47650146484375,11.25,3,0.10318716584714416,1.8753331538973694,86.54000091552734,-1.1472670138851135,86.37000274658203,-1.2988921890176095,87.61000061035156,0.10318716584714416
377,2021-03-19,84.02999877929688,84.47000122070312,80.52999877929688,82.31999969482422,4544200.0,0.02613260966660791,2.0424682673642103,-0.5498388260056816,35.69321543407327,32.30771096605878,-1.0254230813458634,6.270803462379305,16.890452156373016,13.690884124082544,27.631377786848628,3.94000244140625,-12.955100968669313,-4.588000869750971,-18.585459921015698,9.409458181513756,-11.586730395383341,2.4107286558813996,-5.273786767363276,36.08245719872361,3.018384111964771,6.998729525632366,3,0.72650146484375,13.444999694824219,22.394500732421875,20.1614990234375,9.770004272460923,4,0.04593598317774328,-1.2735066143258953,81.88999938964844,1.8753331538973694,86.54000091552734,-1.1472670138851135,86.37000274658203,0.04593598317774328
378,2021-03-22,85.18000030517578,87.02999877929688,84.05000305175781,84.80999755859375,3071400.0,0.013685606837855246,-2.1534483802603694,0.21637599104103367,40.642552231601684,33.97388833889284,-1.0891180058623746,4.1921594111684755,15.695538078147024,12.435399057637582,28.528022955740234,3.0,-11.516189999442545,-2.7119995117187443,-15.763555133535888,10.3395561100984,-9.237777322627323,3.813778299189835,-5.964836639442183,47.938137437578604,10.739001163815942,6.525777810908575,3,-0.05999755859375,10.334999084472656,22.261499404907227,19.452499389648438,6.379997253417983,0,-0.014322625221087182,2.0424682673642103,84.02999877929688,-1.2735066143258953,81.88999938964844,1.8753331538973694,86.54000091552734,-0.014322625221087182
379,2021-03-23,85.16999816894531,86.62999725341797,84.31999969482422,85.4800033569336,2718900.0,-0.00011742352893440167,-1.2985025905752405,-0.837845639936491,44.11119156194003,36.780016014278566,-0.6505787476225038,3.3085495404067586,15.553200198787678,12.313720183008869,28.741937608564072,2.30999755859375,-9.9252950756009,-2.047001647949216,-14.11052901203496,10.016525716136528,-8.07876532999208,3.9847620340936487,-5.514240915563718,62.70268152542495,22.392298152673817,6.031763682042872,3,0.21000289916992188,10.345001220703125,23.245250701904297,19.462501525878906,3.6699981689453125,1,-0.004579070072008529,-2.1534483802603694,85.18000030517578,2.0424682673642103,84.02999877929688,-1.2735066143258953,81.88999938964844,-0.004579070072008529
380,2021-03-24,81.26000213623047,85.37000274658203,81.03500366210938,85.08000183105469,2974800.0,-0.04590813803892402,-1.0304461323227505,12.322373440307139,45.315634618563784,38.55876052555266,3.740568602102911,6.106073990907191,19.1233354380567,16.13662070528416,29.59993038870866,4.334999084472656,-8.021900632379172,-5.051997756958002,-15.9381468036145,5.834151289698497,-10.495072280286251,0.39107676637024724,-1.1812750387068007,11.230820875901443,-30.087979668878255,5.443074523328249,3,4.119998931884766,11.034996032714844,28.98649787902832,23.37249755859375,4.5099945068359375,2,0.04368687335759347,-1.2985025905752405,85.16999816894531,-2.1534483802603694,85.18000030517578,2.0424682673642103,84.02999877929688,0.04368687335759347
381,2021-03-25,78.26000213623047,81.29000091552734,77.19000244140625,78.80000305175781,5460400.0,-0.036918532133072945,-2.0597000054088985,0.14136150750456866,45.08973760931836,40.15387115462344,6.134693876530932,8.208507194002294,21.698730695081736,19.04109568461638,30.276868295437996,4.099998474121094,-7.003285755874771,-7.214997863769526,-17.860047028440505,3.4300513009014537,-12.537522446105015,-1.892473281434036,11.970001220703125,10.8739846853804,-31.773639442198153,5.322524582335486,3,5.450000762939453,14.034996032714844,30.706497192382812,26.37249755859375,1.9099960327148438,3,0.14451823728430213,-1.0304461323227505,81.26000213623047,-1.2985025905752405,85.16999816894531,-2.1534483802603694,85.18000030517578,0.14451823728430213
382,2021-03-26,80.29000091552734,83.44000244140625,78.06999969482422,78.87000274658203,5772300.0,0.025939160795870775,-2.556288178497264,-2.629621780471609,53.69629594638289,41.87412767985438,4.112308734322255,5.25721617557727,19.282495296615878,17.01678055988721,30.807843543873737,5.370002746582031,-5.493933273892566,-4.428998947143555,-14.216265478593257,5.358267584306148,-9.322632212868399,0.46463431858128956,9.679202423095703,31.5040612584784,-15.58018158336597,4.8936332657248505,3,3.420001983642578,12.004997253417969,28.676498413085938,24.342498779296875,-2.4300003051757812,4,0.16004481663464554,-2.0597000054088985,78.26000213623047,-1.0304461323227505,81.26000213623047,-1.2985025905752405,85.16999816894531,0.16004481663464554
383,2021-03-29,77.04000091552734,80.68000030517578,75.62999725341797,79.7300033569336,4367400.0,-0.04047826582315406,1.200438815198963,-1.8943703592267438,43.15673375158867,42.634022638744234,6.375756035915586,7.259338887096291,22.197566242478473,20.29226379525855,31.492905903642765,5.0500030517578125,-4.869672477910484,-6.650498962402338,-14.943021458826053,1.6420235340213765,-10.796760210614195,-2.504237714190481,12.673618405151373,12.818215110085227,-35.008771116181826,4.146261248211856,3,4.739997863769531,12.529998779296875,31.926498413085938,27.592498779296875,-0.3000030517578125,0,0.2175493501694974,-2.556288178497264,80.29000091552734,-2.0597000054088985,78.26000213623047,-1.0304461323227505,81.26000213623047,0.2175493501694974
384,2021-03-30,77.37000274658203,77.58000183105469,74.52999877929688,76.31999969482422,2731700.0,0.00428351281325301,3.14966057007619,-0.39033535271027614,45.27928194130579,43.195450072528345,5.179530399486197,5.963945543202982,21.59404033804384,19.96102235475729,32.09884705273161,3.0500030517578125,-4.1184997240645345,-5.5134971618652315,-12.87111755523972,1.8441232315092577,-9.192307358552469,-1.834686965177994,11.780271691406256,26.199289002625946,-23.29269603293011,3.678810196687243,3,3.4099960327148438,10.814994812011719,31.138996124267578,27.262496948242188,-6.010002136230469,1,0.1834043467529618,1.200438815198963,77.04000091552734,-2.556288178497264,80.29000091552734,-2.0597000054088985,78.26000213623047,0.1834043467529618
385,2021-03-31,83.33999633789062,85.13999938964844,77.70999908447266,79.37999725341797,5213900.0,0.07716160500682334,-1.035617798447992,3.7714167381163444,45.938371997848385,44.32477945473587,-1.4439683441801208,-0.5592548685190337,15.438433487437706,13.905057464690472,31.510234584821006,7.769996643066406,-3.9189540177752917,0.789496612548831,-5.771717617178851,7.350710842276513,-2.49111050231501,4.070103727412672,4.933061560576178,83.03484497445123,37.38034462811544,3.2806071148638383,3,-2.55999755859375,4.845001220703125,22.68075180053711,21.292503356933594,-6.049995422363281,2,0.06599472332229306,3.14966057007619,77.37000274658203,1.200438815198963,77.04000091552734,-2.556288178497264,80.29000091552734,0.06599472332229306
386,2021-04-01,87.19999694824219,88.1500015258789,85.5999984741211,86.94999694824219,4982000.0,0.046316304055278756,1.3720857611264488,0.06313132772688303,55.781935387920775,46.55685944960782,-4.997024900885805,-4.475444864814506,11.266531329597655,9.91152081183317,30.093959166171075,4.810005187988281,-3.42244245593389,4.539497375488281,-2.2639236107571605,11.342918361733723,1.1377868823655604,7.941207868611002,-12.669998168945312,93.02493108619142,47.15325484151326,3.4017104931227236,4,-5.859996795654297,0.2500038146972656,18.543251037597656,17.43250274658203,-10.339996337890625,3,-0.016399086642452043,-1.035617798447992,83.33999633789062,3.14966057007619,77.37000274658203,1.200438815198963,77.04000091552734,-0.016399086642452043
387,2021-04-05,83.23999786376953,88.0,81.69999694824219,87.83999633789062,4233600.0,-0.04541283512685357,1.5609738321380113,-18.399993896484375,43.87439878665432,46.915953511280335,-1.2972968422781577,-0.4569654703437891,14.892486321531266,13.739148381623139,28.532923937004895,6.3000030517578125,-3.3229472518604695,0.5274982452392578,-6.27700068148944,7.331997171967956,-2.874751218125084,3.9297477086035997,-8.437599029541019,63.950053803465266,22.607051581795403,3.402249463364346,4,-1.8999977111816406,3.3500022888183594,21.523250579833984,21.392501831054688,-4.6199951171875,0,-0.03688130434419967,1.3720857611264488,87.19999694824219,-1.035617798447992,83.33999633789062,3.14966057007619,77.37000274658203,-0.03688130434419967
388,2021-04-06,88.88999938964844,89.98999786376953,82.91999816894531,83.30000305175781,4486200.0,0.06787604121669588,-1.2267694170907886,-1.215216998296654,53.14370884185661,47.91956654238217,-7.113781515627551,-5.493114691772163,8.913691881838204,8.075466579948724,26.67584262145083,7.069999694824219,-2.409781349535308,5.608999633789068,-1.2683666760312775,12.486365943609414,2.1703164788789024,9.047682788699234,-13.820648501586916,92.88487361408782,51.94576498888601,3.4386831549101706,4,-6.630001068115234,-2.299999237060547,15.873249053955078,15.742500305175781,-12.050003051757812,1,-0.1240859360449198,1.5609738321380113,83.23999786376953,1.3720857611264488,87.19999694824219,-1.035617798447992,83.33999633789062,-0.1240859360449198
389,2021-04-07,86.5999984741211,88.87999725341797,85.2699966430664,88.87000274658203,1975400.0,-0.025762188449221957,2.1528482045883113,-0.40608332013997694,50.07108715987271,48.44795015808317,-5.140144222863796,-2.9943453087696525,10.713526289092812,10.37489687640334,24.718402324010203,3.6200027465820312,-1.666603335212585,3.088998794555664,-3.9145054076894894,10.092502996800818,-0.41275330656691267,6.590750895678241,-10.933821707031257,72.39413903392472,32.034744360745606,3.50175210112258,4,-4.340000152587891,-0.009998321533203125,16.55324935913086,18.032501220703125,-9.209999084472656,2,-0.1138568219871049,-1.2267694170907886,88.88999938964844,1.5609738321380113,83.23999786376953,1.3720857611264488,87.19999694824219,-0.1138568219871049
390,2021-04-08,88.31999969482422,90.08999633789062,87.29000091552734,87.55000305175781,2101300.0,0.01986144631650455,-3.3410750932973747,-0.33920493120114004,58.18691221649375,49.90319178110265,-6.429498288776955,-4.336541406369506,8.6889357705723,8.766552883282202,22.91720030584912,3.4899978637695312,-1.2733557443085601,4.427999877929693,-2.7583118248471123,11.614311580706499,0.8348440265412904,8.021155729318096,-12.080870083867197,78.90349497223774,32.34157705770561,3.593155851388406,4,-6.010002136230469,-4.055000305175781,14.833248138427734,16.3125,-5.80999755859375,3,-0.19202897580474698,2.1528482045883113,86.5999984741211,-1.2267694170907886,88.88999938964844,1.5609738321380113,83.23999786376953,-0.19202897580474698
391,2021-04-09,88.80000305175781,89.5,85.7300033569336,87.4000015258789,1781500.0,0.005434820636233795,1.6928591475227588,1.8181917265296013,56.34140414125395,50.197092691643874,-5.874990983439432,-4.8643180841283,8.081594041514222,8.351355978452048,21.673730767518045,3.7699966430664062,-1.0774279045249813,4.780002975463873,-2.668802369544096,12.228808320471842,1.0556003029598884,8.504405647967857,-11.729821437184768,84.6246319430678,35.2195596687568,3.7244026725039827,4,-6.4900054931640625,-6.155002593994141,11.633247375488281,14.601497650146484,-7.7700042724609375,4,-0.12961713671926078,-3.3410750932973747,88.31999969482422,2.1528482045883113,86.5999984741211,-1.2267694170907886,88.88999938964844,-0.12961713671926078
392,2021-04-12,90.45999908447266,90.9000015258789,87.0,87.7300033569336,2822500.0,0.018693648374621175,1.1606652999978866,1.9499948229164963,56.92549771198192,51.726955353909794,-6.638803807467767,-6.257604589753498,6.246447652025495,6.833379513819992,20.14301509752367,3.9000015258789062,-0.5907477739461058,6.066999053955072,-1.8961124487947671,14.030110556704912,2.0854433025801455,10.04855480533,-12.608628586500558,94.48618726427046,43.0409684251578,3.981555751374923,4,-7.744998931884766,-7.744998931884766,5.840749740600586,9.82149887084961,-7.349998474121094,0,-0.1503426775565324,1.6928591475227588,88.80000305175781,-3.3410750932973747,88.31999969482422,2.1528482045883113,86.5999984741211,-0.1503426775565324
393,2021-04-13,94.20999908447266,95.5199966430664,90.54000091552734,91.0999984741211,6156400.0,0.04145478706558681,-1.354610287247896,1.139196145612672,60.797900658559385,53.45124632249353,-8.60166443872238,-10.00052932940261,2.2726071189298125,3.240024684738799,19.46632525389782,5.05999755859375,0.29533001823290306,9.486999130249018,0.48349903275347117,18.490499227744564,4.985249081501252,13.988749178996784,-15.314738104268017,87.2195360137195,35.661686657853636,4.501750048747771,4,-7.595001220703125,-9.185001373291016,0.15324783325195312,4.5514984130859375,-10.540000915527344,1,-0.16548133414067834,1.1606652999978866,90.45999908447266,1.6928591475227588,88.80000305175781,-3.3410750932973747,88.31999969482422,-0.16548133414067834
394,2021-04-14,93.25,96.13999938964844,93.0,94.88999938964844,2143200.0,-0.010189991442541846,-1.9345797058047587,-0.5273308899650176,65.40734912140385,55.614466002888584,-5.757680839845648,-8.95794899621285,3.0239436649179368,4.32505378592964,19.11207166048621,3.1399993896484375,0.6719357061911921,8.183000183105463,-1.5792224930433605,17.945222859254287,3.3018888450310584,13.064111521179868,-12.69226545350918,72.23822775180493,14.935716501172521,4.88111133807441,4,-4.3300018310546875,-7.915000915527344,0.5832481384277344,4.981498718261719,-5.129997253417969,2,-0.17597859155077078,-1.354610287247896,94.20999908447266,1.1606652999978866,90.45999908447266,1.6928591475227588,88.80000305175781,-0.17597859155077078
395,2021-04-15,95.2699966430664,96.3499984741211,93.93000030517578,94.04000091552734,2060500.0,0.021662162392133144,-2.3379355341113577,-0.7499976739642162,72.42288134911377,57.463459998576695,-6.601679238902278,-10.846487165791004,0.6784107849297527,2.4557166112304287,18.336865947377206,3.0999984741210938,1.9180105102777532,9.766497039794928,-1.0018824085035476,20.534876488093403,4.38230731564569,15.150686763944165,-12.84239031539667,89.83048655731675,25.553985130595052,5.384189724149236,4,-6.244998931884766,-9.829998016357422,-1.8042469024658203,2.9615020751953125,-6.319999694824219,3,-0.1876771059456025,-1.9345797058047587,93.25,-1.354610287247896,94.20999908447266,1.1606652999978866,90.45999908447266,-0.1876771059456025
396,2021-04-16,90.33999633789062,94.62999725341795,89.27999877929688,94.54900360107422,3276700.0,-0.05174766955903509,1.4479547576865772,-3.4219690109044896,62.307123254446424,59.51154049499803,-1.3180347746891954,-5.534744954494045,5.073483119833298,7.48385049018853,17.373627136058463,5.989997863769531,3.04733093127291,4.413996887207034,-6.420302207757047,15.248295982171115,-1.0031526602750063,9.831146434689074,-5.963255109717693,35.7218917964004,-31.34929538373315,5.417149547482041,4,-0.7049980163574219,-4.899997711181641,2.6957530975341797,7.891502380371094,-0.5799942016601562,4,-0.08667250961992878,-2.3379355341113577,95.2699966430664,-1.9345797058047587,93.25,-1.354610287247896,94.20999908447266,-0.08667250961992878
397,2021-04-19,87.88999938964844,91.7699966430664,86.9000015258789,90.01000213623047,2441800.0,-0.02711973707723747,-1.3756082583574465,0.5036823683165876,63.5523368385101,60.668054716848424,2.0796257728684964,-2.93101380285448,6.903920724532185,10.015537289886453,16.347980314636946,4.8699951171875,3.7356848104442264,1.7709999084472656,-9.05861030133039,12.600610118224921,-3.643805196441562,7.185805013336093,-1.8370021470427673,10.476171253723871,-60.836281873298226,5.414805104888828,4,2.9199981689453125,-2.450000762939453,5.145750045776367,10.341499328613281,1.69000244140625,0,-0.07805211807931267,1.4479547576865772,90.33999633789062,-2.3379355341113577,95.2699966430664,-1.9345797058047587,93.25,-0.07805211807931267
398,2021-04-20,83.95999908447266,88.4000015258789,83.56999969482422,88.4000015258789,3078000.0,-0.04471498842266064,1.1756753041446149,2.094338060912719,57.55214062010923,61.49928287909693,5.852182131180612,0.9516946146007967,10.05985165463106,13.974068004870801,15.995929096529487,4.8300018310546875,3.629918644036593,-2.0980003356933565,-12.963564629574847,8.767563958188134,-7.530782482634095,3.3347818112473817,12.389999389648438,3.0516387081368275,-70.91181232694332,5.432782146940745,4,6.0,1.4799995422363281,9.075750350952148,14.271499633789062,7.470001220703125,1,-0.010123850445328153,-1.3756082583574465,87.88999938964844,1.4479547576865772,90.33999633789062,-2.3379355341113577,95.2699966430664,-0.010123850445328153
399,2021-04-21,84.77999877929688,85.98999786376953,82.68000030517578,83.95999908447266,2508200.0,0.009766551974342175,1.0432097166525773,-0.18468451439961509,51.871105251157395,60.7975265496151,5.304713030029276,0.10643609088239714,8.410349887305728,13.217355530802166,15.670912851958798,3.30999755859375,4.399646270368734,-1.258500671386713,-12.132171912227221,9.615170569453795,-6.695336291806967,4.178334949033541,11.314399719238281,15.362097698679616,-55.08052236951572,5.436835620420257,4,4.7350006103515625,0.6599998474121094,7.093250274658203,13.451499938964844,7.529998779296889,2,-0.013092717932695064,1.1756753041446149,83.95999908447266,-1.3756082583574465,87.88999938964844,1.4479547576865772,90.33999633789062,-0.013092717932695064
400,2021-04-22,84.80999755859375,87.94000244140625,84.62000274658203,85.6500015258789,2345300.0,0.00035384264837001744,-4.442651040917533,-1.0243954632998074,46.55122682447149,59.70972906997261,5.279674451455321,0.37527082753661034,7.487994851124824,13.182323134859018,14.729991754204647,3.3199996948242188,4.346748760200839,-1.4060016632080021,-12.065018174032431,9.253014847616427,-6.735509918620224,3.9235065922042196,10.74782501220703,17.824249350384044,-47.70624913264404,5.329508255412217,4,4.7050018310546875,0.6300010681152344,6.253252029418945,13.421501159667969,6.240005493164048,3,0.039028478755720464,1.0432097166525773,84.77999877929688,1.1756753041446149,83.95999908447266,-1.3756082583574465,87.88999938964844,0.039028478755720464
401,2021-04-23,89.56999969482422,89.76000213623047,85.18000030517578,86.33000183105469,2641800.0,0.05612548370776538,1.530385832098651,-3.857122096983679,58.92807105215924,59.9322372188812,0.7156398793485863,-3.682788576283272,1.9466967167326885,8.39845112048559,13.127210806398748,4.950004577636719,4.745910281153982,2.7885005950927706,-7.27681383202227,12.853815022207812,-2.244156618464757,7.821157808650298,5.472709985351557,75.79760358019345,9.651324261660648,5.032657213557522,4,-0.05500030517578125,-4.130001068115234,1.3607501983642578,8.6614990234375,2.309997558593736,4,-0.006921991165506958,-4.442651040917533,84.80999755859375,1.0432097166525773,84.77999877929688,1.1756753041446149,83.95999908447266,-0.006921991165506958
402,2021-04-26,93.13999938964844,93.16000366210938,89.11000061035156,89.4000015258789,2193900.0,0.039857091738167316,1.1428551245022232,1.1543210894029052,56.36799613706117,59.44002560538139,-2.7202907181453355,-6.577995777402776,-2.4453114895550385,4.785180718061099,11.700078630277593,4.0500030517578125,4.735501674900647,5.716000366210935,-4.244553287565779,15.676554019987648,0.7357235393225778,10.696277193099291,1.4082019155273429,99.80911959872893,35.51479806706746,4.9802768268883595,4,-3.625,-7.700000762939453,-2.309999465942383,5.091499328613281,-1.5400009155273438,0,-0.036289427480859726,1.530385832098651,89.56999969482422,-4.442651040917533,84.80999755859375,1.0432097166525773,84.77999877929688,-0.036289427480859726
403,2021-04-27,93.8000030517578,93.98999786376952,91.95999908447266,92.7300033569336,2281000.0,0.007086146300562701,1.8000189420846118,0.2860963385005133,61.3421629839732,58.988338256777986,-3.8493708701804366,-6.237818918601093,-3.7837947205823212,4.137198178026878,9.939230786738687,2.029998779296861,4.827974061558734,5.538003921508775,-3.5236691581235817,14.599677001141131,1.0071673816925966,10.068840461324953,0.27347021341797983,98.32011624204681,33.60247263815053,4.530836539816181,4,-4.285003662109361,-8.360004425048814,-2.684253692626939,4.4314956665039205,-5.110000610351548,1,-0.044989350569365816,1.1428551245022232,93.13999938964844,1.530385832098651,89.56999969482422,-4.442651040917533,84.80999755859375,-0.044989350569365816
404,2021-04-28,91.55999755859376,93.73999786376952,91.44000244140624,93.13999938964844,1277400.0,-0.023880654800491063,-1.527478516034335,-1.4766376464380764,55.0216950545871,57.05487311294169,-2.0945690033044855,-3.035878296276863,-2.0914255546079374,6.410969994896504,7.912539549437597,2.3600006103515625,4.720919306995739,2.588498687744149,-4.981727284457591,10.15872465994589,-1.196614298356721,6.373611673845019,-8.879997253417983,74.06615185190036,10.68262038393172,3.785112986100869,4,-2.904998779296889,-6.11999893188478,-1.2424964904785298,6.6715011596679545,-3.1100006103515767,2,-0.0014198040288805336,1.8000189420846118,93.8000030517578,1.1428551245022232,93.13999938964844,1.530385832098651,89.56999969482422,-0.0014198040288805336
405,2021-04-29,88.83999633789062,92.1999969482422,87.37000274658203,91.94000244140624,2451000.0,-0.02970730988674919,1.6685086831900053,1.9620269056563773,50.05796128425045,55.69385511625325,-0.427543046122409,0.12363484677216263,0.18246736112682527,9.087630463473033,7.561631963821783,4.8299942016601705,4.00415801333358,-0.40650253295898153,-7.499946476724617,6.686941410806654,-3.953224504841799,3.140219438923836,-5.938796081542975,41.54366682139079,-18.36181727559719,3.546721971882819,4,-0.5049972534179688,-3.3999977111816406,1.607503890991211,9.391502380371094,1.7800064086914205,3,0.039058997790876404,-1.527478516034335,91.55999755859376,1.8000189420846118,93.8000030517578,1.1428551245022232,93.13999938964844,0.039058997790876404
406,2021-04-30,85.7699966430664,88.59500122070312,85.72000122070312,86.37999725341797,2587800.0,-0.03455650406769384,-7.098689017837954,0.19677400301237527,43.469782841661285,53.4624602277145,2.1523748015084863,3.247511094149985,2.654457411237601,12.028775822333955,7.818221509556824,3.1199951171875,3.0365275817622575,-3.4050022125244084,-10.613201502190037,3.8031970771412205,-7.009101857357223,0.19909743230840604,-2.6520204345703178,0.6045398144774058,-52.657751842510876,3.6040996448328135,4,2.56500244140625,-0.3299980163574219,3.067502975463867,12.461502075195312,6.7100067138671875,4,0.06156006313797868,1.6685086831900053,88.83999633789062,-1.527478516034335,91.55999755859376,1.8000189420846118,93.8000030517578,0.06156006313797868
407,2021-05-03,80.16999816894531,86.33000183105469,79.91999816894531,86.33000183105469,4616100.0,-0.06529087901711828,1.0811687829141297,10.098356555019135,31.40889814455801,50.55765550820881,7.310953481181528,9.070784059446623,7.6225652499778676,17.504528852962267,7.829829729988577,6.410003662109375,1.369121610148781,-8.8515007019043,-16.694643284139687,-1.0083581196689124,-12.773071993022,-4.929929410786599,13.569999694824205,1.7768301735782204,-45.240724159032425,3.9215712911176945,5,6.784999847412109,5.270000457763672,7.832502365112305,18.061500549316406,11.550003051757812,0,0.1460646046142562,-7.098689017837954,85.7699966430664,1.6685086831900053,88.83999633789062,-1.527478516034335,91.55999755859376,0.1460646046142562
408,2021-05-04,77.86000061035156,79.91000366210938,76.12000274658203,79.03500366210938,3246000.0,-0.0288137409424134,1.5914509137005524,0.19074713526313963,30.32472622159068,48.163613393812504,9.682933982903648,11.08015822667491,9.433274658326212,19.66456983088858,8.360712057056519,4.049995422363281,0.3379567278678337,-10.609998321533197,-19.908265438945108,-1.311731204121287,-15.259131880239153,-5.960864762827242,15.603597259521464,9.875132496899754,-32.549646888095495,4.649133558705952,5,7.194999694824219,7.579998016357422,10.142499923706055,20.371498107910156,16.639999389648438,1,0.17647055941510992,1.0811687829141297,80.16999816894531,-7.098689017837954,85.7699966430664,1.6685086831900053,88.83999633789062,0.17647055941510992
409,2021-05-05,76.73999786376953,79.38999938964844,76.11299896240234,78.91000366210938,1848100.0,-0.014384828381739379,1.0939318228906412,1.8468086487890396,25.7524266901372,45.852635601108695,10.663955379514533,12.040945218407217,10.063885504207875,20.693642822551993,8.920589884601135,3.2770004272460938,-0.6633189522087122,-11.23700103759765,-21.89838691404742,-0.5756151611478799,-16.567693975822536,-5.906308099372765,16.029856201171853,3.8975506922987506,-31.186914841092204,5.330692938224887,5,8.311500549316406,8.700000762939453,8.935001373291016,20.791500091552734,18.740005493164062,2,0.15572067904993458,1.5914509137005524,77.86000061035156,1.0811687829141297,80.16999816894531,-7.098689017837954,85.7699966430664,0.15572067904993458
410,2021-05-06,71.36000061035156,75.68000030517578,69.73000335693361,75.68000030517578,6749300.0,-0.07010682047409822,1.754628411372737,1.9907779500539682,25.452672103415566,42.133146829026074,15.573110254815248,16.954458105799233,14.859640373693423,25.856615972017522,9.98825986251471,7.009994506835923,-1.2935766414362035,-15.768998336791995,-28.759151377041263,-2.778845296542727,-22.264074856916622,-9.273921816667368,20.410442148437483,8.640325671853832,-25.27446033394817,6.4950765201246305,5,10.5,11.680000305175781,13.12249755859375,25.621498107910156,25.889999389648438,3,0.23948985694671543,1.0939318228906412,76.73999786376953,1.5914509137005524,77.86000061035156,1.0811687829141297,80.16999816894531,0.23948985694671543
411,2021-05-07,77.29000091552734,79.77999877929688,75.8499984741211,79.33999633789062,6992000.0,0.08309977935055635,1.6825937855593542,0.47453601092133774,37.422880032588765,40.02813392852914,8.62501915665328,10.66473076512986,8.542816349568824,19.782587109957205,10.5574255252663,8.419998168945312,-1.5568898477945936,-9.263497924804682,-22.943479312395283,4.416483462785919,-16.103488618599982,-2.4235072310093813,12.717206691113262,45.54215815368631,8.304704216804566,6.839990693795299,5,4.569999694824219,5.75,7.192497253417969,19.691497802734375,19.29999542236328,4,0.17246735247970135,1.754628411372737,71.36000061035156,1.0939318228906412,76.73999786376953,1.5914509137005524,77.86000061035156,0.17246735247970135
412,2021-05-10,76.86000061035156,77.45500183105469,74.3740005493164,76.5,3524100.0,-0.005563466167450848,2.975477697600929,-0.1756104459670186,40.812633042972784,37.74707504619576,7.2670545071029125,10.565300715070407,8.55980316185142,20.01206440899962,11.483964446179248,3.0810012817382812,-1.6152795334676853,-9.013498306274414,-23.217864921659597,5.190868309110769,-16.115681613967013,-1.9113149985818154,11.525030656312481,70.03926365103236,27.301156446602292,7.102183307692592,5,4.875,6.180000305175781,7.534999847412109,20.121498107910156,21.519996643066392,0,0.20322667997062593,1.6825937855593542,77.29000091552734,1.754628411372737,71.36000061035156,1.0939318228906412,76.73999786376953,0.20322667997062593
413,2021-05-11,78.62000274658203,79.0999984741211,73.04000091552734,73.13999938964844,4305600.0,0.022898804609083445,-1.1338018426061365,15.222205738990379,42.21829893841954,36.3244754777327,3.494842997071757,7.986944842290924,6.3278001397603845,18.076343571504893,12.459930629721413,6.05999755859375,-2.57783107501416,-6.473996353149417,-20.461530045953694,7.51353733965486,-13.467763199551555,0.5197704932527216,8.27262628730358,88.4577456609222,40.511174310482154,6.99376684640214,5,2.3449974060058736,4.4199981689453125,5.344997406005859,18.361495971679688,23.12999725341797,1,0.16662424340465454,2.975477697600929,76.86000061035156,1.6825937855593542,77.29000091552734,1.754628411372737,71.36000061035156,0.16662424340465454
414,2021-05-12,76.83999633789062,77.94000244140625,75.29000091552734,77.66999816894531,2863700.0,-0.022640630202328427,2.86858606671493,-0.15146009536737323,40.35809590475389,35.246712657788635,3.3159392616087473,8.93249353978453,7.73756562413449,19.615485768655176,13.385683603473824,3.3300018310546875,-3.829658560705795,-7.433502578735357,-21.331526059811722,6.4645209023410075,-14.38251431927354,-0.48449083819717487,8.679622641838833,70.74623103942763,18.204956487992767,6.949011740538185,5,2.3225059509277344,6.200004577636719,7.585002899169922,20.141502380371094,26.420005798339858,2,0.2298282730838841,-1.1338018426061365,78.62000274658203,2.975477697600929,76.86000061035156,1.6825937855593542,77.29000091552734,0.2298282730838841
415,2021-05-13,77.38999938964844,80.43000030517578,76.1500015258789,77.97000122070312,4129600.0,0.007157770405652686,-1.7973870549516306,0.6987958452063608,33.59375754692064,34.149376513928566,1.085054864592209,7.351183329139445,6.929234337681777,18.759107875480737,14.141152485812958,4.279998779296875,-5.443679902342794,-5.989499664306635,-19.192062474799485,7.213063146186215,-12.59078106955306,0.6117817409397901,6.866450340257359,58.863313036457974,8.88112935881363,6.601281405246424,5,0.6400032043457031,5.650001525878906,7.034999847412109,19.59149932861328,24.959999084472656,3,0.23375118374409554,2.86858606671493,76.83999633789062,-1.1338018426061365,78.62000274658203,2.975477697600929,76.86000061035156,0.23375118374409554
416,2021-05-14,82.51000213623047,82.81999969482422,76.80000305175781,78.13999938964844,4467100.0,0.06615845441222312,1.412825338774312,-7.534463707874036,36.25550625158205,34.68788852582012,-5.080251524103005,1.7017496526551525,1.766261672554947,13.375040213306391,14.892558166695075,6.019996643066406,-6.659833318188944,-0.47799720764160725,-13.269470268973066,12.313475853689852,-6.873733738307337,5.917739323024122,0.5843318838375495,96.83029041629352,50.95527104027177,6.395736530665726,5,-6.2350006103515625,0.529998779296875,0.777496337890625,14.47149658203125,22.029998779296875,4,0.1786449822099463,-1.7973870549516306,77.38999938964844,2.86858606671493,76.83999633789062,-1.1338018426061365,78.62000274658203,0.1786449822099463
417,2021-05-17,81.02999877929688,82.66000366210938,78.50800323486328,80.08000183105469,5421900.0,-0.017937259951708584,-1.028337259228338,0.21739046937332507,33.8313527958461,35.07751370073739,-3.8726819743024663,2.784216179645938,3.2754776734532527,14.599810309649882,15.291424705737915,4.152000427246094,-7.620318359145003,-1.6150005340576143,-14.219549846174488,10.989548778059259,-7.917275190116044,4.687274122000815,-11.299995422363267,81.69732986760113,40.70243812026921,6.302274656058437,5,-4.754997253417969,2.0100021362304688,1.447500228881836,15.951499938964844,25.5,0,0.19202761684564318,1.412825338774312,82.51000213623047,-1.7973870549516306,77.38999938964844,2.86858606671493,76.83999633789062,0.19202761684564318
418,2021-05-18,83.11000061035156,84.08000183105469,80.88999938964844,81.70600128173828,4149300.0,0.02566952810551104,-1.1014487290637918,1.4778987776867603,39.2575727478844,36.57808548493153,-5.732487123877078,0.6717083727629358,1.4003340713859416,12.20047058335399,15.097081190370504,3.19000244140625,-8.088082840706804,0.5075012207031193,-12.084104403307293,13.099106844713532,-5.788301591302087,6.803304032708326,-13.121397247314434,88.96471991271765,49.99872855477605,6.295802812005207,5,-6.204998016357422,-0.06999969482421875,-0.3950004577636719,13.871498107910156,23.330001831054673,1,0.1837323610988455,-1.028337259228338,81.02999877929688,1.412825338774312,82.51000213623047,-1.7973870549516306,77.38999938964844,0.1837323610988455
419,2021-05-19,83.66999816894531,85.45999908447266,80.0199966430664,81.30000305175781,4236000.0,0.006738028570342669,-1.2068939902752458,1.6880315174568672,43.04547174969848,38.53284100118518,-5.817900857746736,0.02560114264808533,0.9114997004961083,11.37911021262667,14.662494496724687,5.44000244140625,-7.564758544488313,1.1229988098144474,-11.437942932365075,13.68394055199397,-5.157472061275314,7.403469680904209,-13.117738867187484,80.77334710066542,40.392926467550474,6.280470871089762,5,-4.4199981689453125,-0.6299972534179688,2.1499996185302734,13.311500549316406,22.38999938964845,2,0.21608703509886307,-1.1014487290637918,83.11000061035156,-1.028337259228338,81.02999877929688,1.412825338774312,82.51000213623047,0.21608703509886307
420,2021-05-20,88.12000274658203,88.72000122070312,84.28500366210938,84.75,4048000.0,0.05318518794097882,-1.062791758115999,1.4219450167396344,53.047996092485235,40.26896500784034,-8.53838564482318,-4.3887237267942965,-3.3722556208686143,6.709487926487498,14.523558891761335,5.0500030517578125,-6.637263379858084,5.407503128051758,-7.364434631023826,18.179440887127342,-0.9784657514860271,11.793472007589543,-16.673279057861308,94.9664549808049,47.50760133687264,6.385968879537789,5,-7.240001678466797,-5.0800018310546875,-0.9925041198730469,8.861495971679688,18.319999694824205,3,0.17181115430952132,-1.2068939902752458,83.66999816894531,-1.1014487290637918,83.11000061035156,-1.028337259228338,81.02999877929688,0.17181115430952132
421,2021-05-21,88.94999694824219,90.88999938964844,87.55000305175781,90.20999908447266,3787500.0,0.0094189080321192,1.549612852313131,-0.3738875695304417,62.995848328241806,42.73376670620357,-8.426621667662047,-5.55221343686074,-4.201526373997467,5.759233672039784,14.876772197717589,3.339996337890625,-5.3356412394926735,6.268497467041016,-6.436190582316613,18.973185516398644,-0.08384655763779847,12.62084149171983,-16.12141105696287,84.33207039354058,29.810256045075846,6.352344024678817,5,-6.984996795654297,-6.769996643066406,-1.717498779296875,8.031501770019531,18.250000000000014,4,0.15064645290180323,-1.062791758115999,88.12000274658203,-1.2068939902752458,83.66999816894531,-1.1014487290637918,83.11000061035156,0.15064645290180323
422,2021-05-24,89.76000213623047,90.7300033569336,88.70999908447266,89.5,2728900.0,0.009106298097566023,-1.1956520837738884,-0.20635055191915277,68.43245591415945,45.646450814619115,-8.06214790795606,-6.986631181444551,-4.896930070965752,4.8532150101756315,15.879477108115866,2.0200042724609375,-3.459890456480693,7.247502517700198,-4.951263407633917,19.446268443034313,1.1481195550331336,13.346885480367263,-15.125274895114245,89.60444371761281,28.21918975647305,6.099382962667058,5,-6.670001983642578,-7.900001525878906,-2.222503662109375,7.22149658203125,14.319999694824219,0,0.16466130155461656,1.549612852313131,88.94999694824219,-1.062791758115999,88.12000274658203,-1.2068939902752458,83.66999816894531,0.16466130155461656
423,2021-05-25,89.58000183105469,90.63600158691406,88.41000366210938,89.9000015258789,2072600.0,-0.0020053509457652607,1.4843729377855168,-1.230757944775375,70.48499695335629,48.99388426446382,-6.888361665279064,-7.5247929237878,-4.750673895498608,4.9289532224758545,16.764099994337993,2.2259979248046875,-2.428562400827076,7.2785022735595675,-4.224343243816762,18.781347790935897,1.527079514871403,13.029925032247732,-13.319747375085242,87.94850756587283,18.49453604384709,5.751422758688167,5,-6.060001373291016,-7.720001220703125,-1.4550037384033203,7.401496887207031,14.989997863769531,1,0.18921630499862463,-1.1956520837738884,89.76000213623047,1.549612852313131,88.94999694824219,-1.062791758115999,88.12000274658203,0.18921630499862463
424,2021-05-26,91.43000030517578,93.94000244140624,90.29000091552734,90.6500015258789,2308600.0,0.0206519137788157,-3.866668701171856,-2.4374985098824595,86.08411531597768,54.826146238803496,-7.209252845311383,-9.892208491640162,-6.573640132986782,2.998283158420236,18.007338711134096,4.360000610351548,-1.4439440217999788,9.135000610351568,-2.3459429317806553,20.61594415248379,3.3945288392854565,14.87547238141768,-13.706771355838441,74.0030817858555,-3.0135560419164875,5.740471771066115,5,-6.05999755859375,-9.569999694824219,-3.730001449584961,5.5514984130859375,15.040000915527344,2,0.16416933267122324,1.4843729377855168,89.58000183105469,-1.1956520837738884,89.76000213623047,1.549612852313131,88.94999694824219,0.16416933267122324
425,2021-05-27,92.30999755859376,92.3499984741211,88.20999908447266,90.13999938964844,3994100.0,0.00962481953932759,2.6799994574652777,2.7820532884698332,82.99645246833856,60.019584707332,-6.426048121954196,-11.066287096239748,-7.421302546199726,2.1570355899223728,18.5275890479206,4.1399993896484375,-0.5340782275860363,9.841497802734395,-2.1494502100371875,21.832445815505977,3.8460237963486037,15.836971809120186,-12.64075579020816,74.49131395140628,-6.237851542957912,5.995474006385789,5,-6.085994720458999,-10.449996948242202,-4.832498550415053,4.6715011596679545,16.370002746582017,3,0.14895461340763427,-3.866668701171856,91.43000030517578,1.4843729377855168,89.58000183105469,-1.1956520837738884,89.76000213623047,0.14895461340763427
426,2021-05-28,91.0500030517578,94.38999938964844,91.04000091552734,93.2699966430664,1654500.0,-0.013649599611745056,-1.991072918688969,-1.023039384585094,80.07629390780687,65.15791149754986,-4.277035721530339,-9.897917274601113,-5.993041388752019,3.4201055749350786,18.92772696951136,3.3499984741210938,0.6947272824328934,8.317502975463853,-4.2004156038426,20.835421554770306,2.058543685810619,14.576462265117087,-9.668270002609717,45.9547544828861,-34.6342586368074,6.258959289653228,5,-3.8450050354003764,-8.990001678466783,-3.5725040435790874,5.9314956665039205,16.259994506835966,4,0.16902799422093295,2.6799994574652777,92.30999755859376,-3.866668701171856,91.43000030517578,1.4843729377855168,89.58000183105469,0.16902799422093295
427,2021-06-01,91.87999725341795,92.4499969482422,89.9000015258789,91.3499984741211,2017800.0,0.009115806412311134,2.0538900817761996,-0.23873887806335747,79.25858862284392,69.60246881698981,-3.8063858109327384,-10.335555969090478,-6.710644172312172,2.625188554205849,18.389961402599216,2.5499954223632955,2.2901527409750173,8.561997222900374,-4.533369101459513,21.65736354726026,2.014314060720423,15.109680385080324,-8.677106916599826,59.38508070738534,-19.373794631389543,6.547683162179947,6,-4.674999237060533,-9.819995880126939,-4.402498245239244,5.101501464843764,15.22000122070314,1,0.16673922673908592,-1.991072918688969,91.0500030517578,2.6799994574652777,92.30999755859376,-3.866668701171856,91.43000030517578,0.16673922673908592
428,2021-06-02,91.5999984741211,92.29000091552734,90.66000366210938,91.5,1448100.0,-0.003047440005081725,1.202693994958425,0.1886768008291638,84.8771382409771,74.25043176046519,-2.4534371116901497,-9.458346542239923,-6.356263976077997,2.8542069249266575,17.334296955170437,1.6299972534179688,3.5133302405098874,7.594998550415042,-5.734298857042035,20.92429595787212,0.9303498466865108,14.259647254143573,-6.830912869906726,54.854356347026325,-23.888725061964365,6.664648703728538,6,-2.2624969482421875,-9.539997100830078,-4.122499465942383,5.180000305175781,16.52000427246095,2,0.13624458040203402,2.0538900817761996,91.87999725341795,-1.991072918688969,91.0500030517578,2.6799994574652777,92.30999755859376,0.13624458040203402
429,2021-06-03,88.69000244140625,91.4499969482422,88.0199966430664,91.19000244140624,2284400.0,-0.03176851617019383,1.2715316444183835,-25.000381475547275,74.02212655199212,76.58089070041042,1.3896707544162297,-5.910202286411732,-3.4038449028042095,5.643091861408266,16.011557130120135,3.5800018310546875,5.010123438802239,4.0875022888183565,-8.938481199480364,17.113485777117077,-2.425489455331004,10.600494032967717,-2.5739889072311115,10.518139865784995,-67.81741869653871,6.512991744149363,6,2.279998779296875,-6.630001068115234,-1.212503433227539,7.534996032714844,19.069999694824233,3,0.17905058987803302,1.202693994958425,91.5999984741211,2.0538900817761996,91.87999725341795,-1.991072918688969,91.0500030517578,0.17905058987803302
430,2021-06-04,88.44999694824219,90.98999786376952,87.75,88.9800033569336,1684200.0,-0.002706116659796254,-2.3575102087607425,0.2120025634765637,65.93346952190605,76.90729305526199,1.8790061577424666,-4.5578958118218225,-2.9972804390840366,5.690542722324352,13.859230273541364,3.239997863769517,6.175636352972617,2.992996978759763,-8.530874871061883,14.516868828581408,-2.768938946151067,8.754932903670593,-1.1756253943007806,10.54212368352717,-62.750139465422194,5.7619359249108255,6,2.6200027465820312,-6.389995574951172,-1.4024982452392578,5.81500244140625,18.139999389648438,4,0.20373097675747354,1.2715316444183835,88.69000244140625,1.202693994958425,91.5999984741211,2.0538900817761996,91.87999725341795,0.20373097675747354
431,2021-06-07,90.62000274658205,91.45999908447266,87.0999984741211,87.81999969482422,1735300.0,0.024533701223411697,-1.0566013970410943,-5.282960745080566,74.80601873760912,77.61546670231195,-0.032628364922175024,-5.984896126809744,-4.87536376144125,3.3174095798971024,12.437303889766426,4.3600006103515625,7.23436872650241,4.496502685546886,-6.571426166877131,15.564431537970904,-1.0374617406651225,10.030467111758895,3.769996643066392,65.79449114776082,-6.16878141284019,5.533964426212008,6,0.12499618530272016,-8.56000137329103,-3.732503890991225,3.644996643066392,14.049995422363267,0,0.19929372115666721,-2.3575102087607425,88.44999694824219,1.2715316444183835,88.69000244140625,1.202693994958425,91.5999984741211,0.19929372115666721
432,2021-06-08,92.4800033569336,93.15499877929688,91.23999786376952,91.48999786376952,1692300.0,0.02052527647293312,-1.570461551065521,0.3535730050517469,74.51597642112992,78.06335330984236,-1.6385303816780379,-6.972150710708561,-6.481252657617517,1.27469132152072,10.87452849210028,2.5349960327148295,7.599663519436376,5.575503158569333,-4.930274409074201,16.081280726212867,0.32261437474755894,10.828391942391107,1.7641960144042912,88.85226443694314,18.253056015152396,5.252888783821768,6,-1.7350044250488281,-10.420001983642578,-5.592504501342773,-1.4350051879882812,11.0,1,0.1603589280206088,-1.0566013970410943,90.62000274658205,-2.3575102087607425,88.44999694824219,1.2715316444183835,88.69000244140625,0.1603589280206088
433,2021-06-09,91.72000122070312,93.47599792480469,91.16999816894531,92.44000244140624,1606200.0,-0.008218015880656737,-1.5340554679902076,-0.7272699249394798,70.84413275385221,76.37002191405064,-0.6068643349708793,-5.460364877021902,-5.365957621791921,1.89376260049346,9.595285197521708,2.305999755859375,7.509288537857458,4.160501098632807,-5.78926351106918,14.110265708334794,-0.8143812062181865,9.1353834034838,2.38131413269042,72.45927140233213,3.0170228202987914,4.974882304850994,6,-0.9750022888183594,-9.65999984741211,-5.522502899169922,-0.6750030517578125,12.919998168945312,2,0.16768422425561824,-1.570461551065521,92.4800033569336,-1.0566013970410943,90.62000274658205,-2.3575102087607425,88.44999694824219,0.16768422425561824
434,2021-06-10,94.5,95.5,91.27999877929688,91.55999755859376,4218100.0,0.030309624316374073,-1.4114292689732142,-4.083329801212285,68.08390088875565,74.71307173854143,-3.2470490899018642,-7.219638547303745,-7.761672875854927,-0.9804979392322366,8.403440808546097,4.220001220703125,7.240202868189158,6.057499694824216,-2.9793676676670486,15.09436705731548,1.5390660135785907,10.575933376069841,-7.400001525878906,88.0952402577645,20.97772447297909,4.518433681245631,6,-3.200000762939453,-11.884998321533203,-9.252500534057617,-3.4550018310546875,10.330001831054688,3,0.14412701319134436,-1.5340554679902076,91.72000122070312,-1.570461551065521,92.4800033569336,-1.0566013970410943,90.62000274658205,0.14412701319134436
435,2021-06-11,95.4800033569336,95.8000030517578,93.54000091552734,94.91000366210938,2650000.0,0.010370405893477264,2.735543547482047,0.19387728622142966,68.35302437503509,73.41048623490012,-4.168456563239445,-7.141019680502069,-8.53054207145503,-2.038045987350074,7.6979197655717115,2.2600021362304545,6.958010714873566,6.133002853393549,-1.7998054532653214,14.06581116005242,2.166598700064114,10.099407006722984,-8.212004852294925,96.32184452354473,30.085502099275615,3.966404153329438,6,-4.030002593994141,-12.71500015258789,-10.234254837036133,-6.460002899169922,12.039993286132812,4,0.12861330485494937,-1.4114292689732142,94.5,-1.5340554679902076,91.72000122070312,-1.570461551065521,92.4800033569336,0.12861330485494937
436,2021-06-14,97.25,97.88999938964844,95.5999984741211,96.0,2577900.0,0.01853787788893979,-1.234143908774907,2.19298363025525,69.97333576388985,72.37879147279412,-5.550153642838666,-8.168938299585747,-10.18892230363815,-3.9589516673410827,7.591347854383058,2.4099960327148438,6.128398107488735,7.165999603271487,-0.830899187196394,15.162898393739368,3.1675502080375395,11.164448998505435,-9.640721313476561,90.4762012888225,26.072337456475594,3.9984493952339415,6,-4.755001068115234,-11.78499984741211,-14.799999237060547,-11.46500015258789,11.139999389648438,0,0.09604109344874678,2.735543547482047,95.4800033569336,-1.4114292689732142,94.5,-1.5340554679902076,91.72000122070312,0.09604109344874678
437,2021-06-15,96.58999633789062,97.44000244140624,95.6999969482422,96.91999816894531,1887800.0,-0.006786670047397192,1.5401347663863787,-0.26400146484375,68.22671883591994,70.52874487223221,-4.63968838662629,-6.623014130322872,-9.295008104224493,-3.4402178308207993,7.4790166646883876,1.740005493164034,5.51159020800786,5.727996063232425,-1.555896988606463,13.011889115071313,2.086049537312988,9.369942589151862,-8.363874409179687,80.65472000581288,18.434761168699808,3.641946525919441,6,-4.094997406005859,-11.124996185302734,-14.139995574951172,-10.804996490478516,13.610000610351577,1,0.0836525741525993,-1.234143908774907,97.25,2.735543547482047,95.4800033569336,-1.4114292689732142,94.5,0.0836525741525993
438,2021-06-16,98.37999725341795,99.87999725341795,96.05999755859376,96.5999984741211,3614100.0,0.018531949305242268,-1.6713278878319253,-5.393905765940679,68.12727598352333,69.87376147573568,-5.99750849070422,-7.600026583458728,-11.00762009025324,-5.389019528460807,7.828028148697894,3.8199996948241903,5.077672057042022,6.754497146606425,-0.3058421229925159,13.814836416205367,3.224327511806962,10.284666781405889,-9.57404267705077,82.55813644021256,20.926943841170882,3.5301696347994684,6,-4.889999389648423,-11.919998168945298,-15.992496490478501,-13.329994201660128,12.85000610351564,2,0.05183986832585985,1.5401347663863787,96.58999633789062,-1.234143908774907,97.25,2.735543547482047,95.4800033569336,0.05183986832585985
439,2021-06-17,101.75,102.55999755859376,97.0999984741211,97.26000213623048,4231200.0,0.034254958738220154,-1.2702674409198467,2.5224724398649117,71.79132235771493,70.52463401304777,-8.180383902654668,-10.061952612253918,-14.185653720074697,-8.96322843241009,8.649733831187657,5.4599990844726705,4.728938657665168,9.22049980163574,1.8270315740719667,16.613968029199512,5.523765687853853,12.917233915417626,-12.058122009468747,91.01997937863534,29.734287096327385,3.696734113781889,6,-6.920001983642578,-12.825000762939453,-19.747499465942383,-17.55999755859375,8.040000915527344,3,0.028402942404407217,-1.6713278878319253,98.37999725341795,1.5401347663863787,96.58999633789062,-1.234143908774907,97.25,0.028402942404407217
440,2021-06-18,103.26000213623048,104.20999908447266,101.5,102.5199966430664,4717200.0,0.014840315835189077,1.0530300840967546,0.16481199225845847,77.8639725968726,70.86440666407705,-8.234617800726099,-10.940471030445181,-15.53763165910668,-10.583708244862535,9.85373183377583,2.7099990844726562,4.361055691136784,9.9735019683838,1.4648061806700383,18.482197756097563,5.7191540745269265,14.227849862240674,-12.281312188892983,88.9663544611133,24.678050904353938,4.254347893856879,6,-5.570003509521499,-13.080001831054702,-22.15875053405763,-19.069999694824233,6.3600006103515625,4,0.015204335292894111,-1.2702674409198467,101.75,-1.6713278878319253,98.37999725341795,1.5401347663863787,96.58999633789062,0.015204335292894111
441,2021-06-21,102.3499984741211,103.33999633789062,99.5500030517578,101.75,2691900.0,-0.00881274107382668,1.937985894459816,0.8108027300657616,73.80625588944294,70.78554882722294,-6.130411230026951,-9.460125620023405,-14.492394315583681,-9.70245686971866,10.519712911269849,3.7899932861328267,4.4435374781197226,8.393498229980466,-0.7630787375025818,17.550075197463514,3.815209746238935,12.971786713721997,-9.783551430327378,78.14335906647071,12.688113587254094,4.578288483741526,6,-4.659999847412109,-11.84499740600586,-21.81499671936035,-18.159996032714844,9.099998474121108,0,0.0505129286372441,1.0530300840967546,103.26000213623048,-1.2702674409198467,101.75,-1.6713278878319253,98.37999725341795,0.0505129286372441
442,2021-06-22,104.54000091552734,105.25,102.2699966430664,102.62999725341795,2355300.0,0.021397190757750595,-1.2661580413088884,3.1833475325204006,77.07110716128074,71.47743487249278,-7.185422984799786,-11.052754364723427,-16.57244165143787,-11.940703037071827,11.341185897566442,2.9800033569335938,5.004486450197362,9.844500732421878,-0.22610532536194228,19.915106790205698,4.809197703529961,14.879803761313795,-10.576327626852162,92.27422311365552,24.42556504964449,5.035303028891914,6,-6.275001525878906,-12.660999298095703,-24.88249969482422,-21.5,6.69000244140625,1,0.03682799349917798,1.937985894459816,102.3499984741211,1.0530300840967546,103.26000213623048,-1.2702674409198467,101.75,0.03682799349917798
443,2021-06-23,106.52999877929688,106.54000091552734,104.44000244140624,104.73999786376952,2399200.0,0.01903575517832201,1.320433651856145,0.9371714573313952,88.81630975439217,73.7810358575635,-7.659135717407935,-12.340495348411338,-18.547985628651332,-14.01177232511165,12.348994006030315,2.099998474121108,5.309690028825571,10.9869987487793,-0.07505748977774829,22.049054987336348,5.455970629500783,16.518026868057817,-10.986239751036223,99.89404519445253,23.76926980264541,5.531028119278521,6,-6.489997863769531,-13.25,-26.87249755859375,-23.48999786376953,4.169998168945327,2,0.034450372768225046,-1.2661580413088884,104.54000091552734,1.937985894459816,102.3499984741211,1.0530300840967546,103.26000213623048,0.034450372768225046
444,2021-06-24,106.44000244140624,107.25,105.27999877929688,106.91000366210938,2861900.0,-0.0008447980749262118,2.4261072632221428,-0.2625703800630016,89.3998949329896,76.11957703066956,-6.366881651763734,-11.666476385104787,-18.413334786943665,-13.988865340761933,12.84781005453276,1.970001220703125,5.559506745413472,10.146502304077131,-1.7461407615860338,22.039145369740297,4.200180771245556,16.092823836908707,-9.136844711182917,89.48054701789621,4.850983574379541,5.946321532831579,6,-5.015003204345689,-12.805004119873033,-26.467500686645494,-23.400001525878892,5.189994812011719,3,0.04500188656200188,1.320433651856145,106.52999877929688,-1.2661580413088884,104.54000091552734,1.937985894459816,102.3499984741211,0.04500188656200188
445,2021-06-25,106.05999755859376,107.13999938964844,104.4000015258789,106.6999969482422,5560700.0,-0.0035701322256325163,2.605250213321354,1.3616972923835702,86.69197467362062,77.9772035761952,-4.83693364341886,-10.754950666712773,-18.057290903517668,-13.746222012813135,13.731751233039164,2.7399978637695312,6.015621606431722,9.07899742126466,-3.4184053383767576,21.576400180906077,2.830296041443958,15.327698801085361,-6.966408219810646,84.54541671373134,-2.364761657860413,6.248701379820707,6,-4.5849990844726705,-10.292495727539077,-24.914997100830092,-23.01999664306642,8.620002746582017,4,0.035168804853808355,2.4261072632221428,106.44000244140624,1.320433651856145,106.52999877929688,-1.2661580413088884,104.54000091552734,0.035168804853808355
446,2021-06-28,106.44000244140624,107.19000244140624,105.45999908447266,106.0,1452700.0,0.0035829237371285405,-1.2763138081614027,-0.6875044703525992,85.68503193147905,79.91701614236844,-4.2200264364584115,-10.45910211030737,-18.29840215882247,-14.33478501529656,14.298632767488817,1.7300033569335795,6.455108243089995,8.689502334594707,-4.1605028167301015,21.539507485919515,2.2644997589323026,15.11450491025711,-5.878259183604072,83.73499974721874,-2.8085024400197227,6.425002575662407,6,-4.785003662109361,-9.265003204345689,-24.480001449584947,-23.400001525878892,8.489997863769545,0,0.029875988653103924,2.605250213321354,106.05999755859376,2.4261072632221428,106.44000244140624,1.320433651856145,106.52999877929688,0.029875988653103924
447,2021-06-29,107.1999969482422,107.4000015258789,105.3000030517578,106.5,1487400.0,0.00714012109549067,2.8181578582327904,1.5908933277847972,89.57051529583387,82.29959828818072,-3.7064962186665014,-10.553601288045869,-18.828825341552815,-15.32338966661969,15.167739157244615,2.099998474121108,6.902790034550648,8.683496856689473,-4.514809024390686,21.881802737769632,2.0843439161493933,15.282649797229553,-5.434367476844429,93.33318074544317,4.801237893848622,6.599152940540083,6,-4.949996948242202,-9.949996948242202,-25.127496719360366,-24.159996032714858,25.270004272460923,1,0.039645523516684156,-1.2763138081614027,106.44000244140624,2.605250213321354,106.05999755859376,2.4261072632221428,106.44000244140624,0.039645523516684156
448,2021-06-30,104.08000183105469,106.73999786376952,103.73999786376952,106.58000183105469,1769800.0,-0.029104432891858156,1.127665561032644,-3.571444141689301,74.07034528553471,82.55282305793847,0.3431609364869672,-6.7993004331463425,-15.384085212965658,-12.500050365451756,15.886521968341533,3.4599990844726847,7.14425280659691,4.939501571655271,-8.060535706932498,17.93953885024304,-1.5605170676386138,11.439520210949155,-1.1874979487606936,9.2897165870379,-76.02176967375495,6.500018639293883,6,-0.6049995422363281,-6.8300018310546875,-21.60500144958496,-21.040000915527344,27.839996337890597,2,0.06869716948588223,2.8181578582327904,107.1999969482422,-1.2763138081614027,106.44000244140624,2.605250213321354,106.05999755859376,0.06869716948588223
449,2021-07-01,104.56999969482422,105.5199966430664,102.51000213623048,103.51000213623048,1797000.0,0.00470789637921909,1.0337859433154875,-0.4239990234374943,73.41575121810862,82.0585762380758,0.3299443125723087,-6.364943605271549,-15.563383794161183,-13.311136452460232,17.09470238767144,3.0099945068359233,7.5336956098717,4.635499572753901,-7.593994092791391,16.864993238299192,-1.4792472600187523,10.750246405526553,2.8300018310546875,42.126744697647986,-40.06562066270791,6.114746832772648,7,-1.0949974060058594,-7.319999694824219,-21.8799991607666,-21.529998779296875,25.43000030517578,3,0.05862099331842496,1.127665561032644,104.08000183105469,2.8181578582327904,107.1999969482422,-1.2763138081614027,106.44000244140624,0.05862099331842496
450,2021-07-02,106.47000122070312,107.1999969482422,104.9800033569336,105.31999969482422,1423700.0,0.018169661771290535,-1.426230191652681,1.0849095986641477,73.59262330798529,82.03483928458051,-1.19220727726821,-7.215662997216143,-17.125169005865786,-15.547270564000229,18.56227308311011,2.629997253417983,7.901050246010072,5.634500885009771,-5.651217910844764,16.920219680864307,-0.008358512917496341,11.277360282937039,0.8322003173828136,80.98158647740351,-0.15619890672375902,5.642859397927268,7,-1.6350021362304688,-9.220001220703125,-22.854999542236328,-23.43000030517578,18.830001831054673,4,0.048464318339008994,1.0337859433154875,104.56999969482422,1.127665561032644,104.08000183105469,2.8181578582327904,107.1999969482422,0.048464318339008994
451,2021-07-06,108.68000030517578,109.8000030517578,106.58000183105469,106.66000366210938,2186000.0,0.0207570119201137,-1.9541291467328217,1.7565164894216927,78.66287741348738,82.2117026459368,-2.6930738003316463,-8.435786492777567,-19.117750679285564,-18.04723931269892,20.37542426006883,3.3300018310546733,7.961809301742051,6.94150009155274,-3.778545025182595,17.661545208288075,1.5814775331850797,12.3015226499204,-6.169998168945298,84.63645259362765,3.2955605192317847,5.360022558367665,7,-2.5249977111816406,-10.229999542236328,-24.637998580932617,-25.639999389648438,19.530006408691435,1,0.05520794978976684,-1.426230191652681,106.47000122070312,1.0337859433154875,104.56999969482422,1.127665561032644,104.08000183105469,0.05520794978976684
452,2021-07-07,107.30999755859376,110.23999786376952,106.08999633789062,109.5199966430664,1422900.0,-0.012605840474190444,1.273972488205807,-1.0940607708722758,71.60134929883046,80.29892926198549,-0.9932798166397845,-6.216516017946688,-17.656856765716185,-17.010849140571196,21.911865967777455,4.150001525878892,7.726638015894139,4.829997634887704,-5.2245104078981655,14.884505677673573,-0.1972563865052308,9.857251656280638,-4.654195404052729,62.095706020415044,-18.30257451922396,5.0272540213929355,7,-0.9349975585937642,-8.639999389648452,-22.677497863769545,-24.26999664306642,22.97000122070311,2,0.07100925281841808,-1.9541291467328217,108.68000030517578,-1.426230191652681,106.47000122070312,1.0337859433154875,104.56999969482422,0.07100925281841808
453,2021-07-08,107.0999984741211,107.72000122070312,103.95999908447266,105.87000274658205,1718400.0,-0.001956938675336417,2.044534638051818,-0.5565593832961041,65.27697835927515,77.61860519823944,-0.7754725779118417,-5.054346625886268,-17.377809888980863,-17.06338641489623,23.201303500028082,3.7600021362304688,7.679933178652703,3.850998687744138,-5.021572596341045,12.72356997182932,-0.5852869542984536,8.28728432978673,-4.140828491210925,59.379028135011765,-18.862896935678435,4.436285642042591,7,-0.7249984741210938,-8.430000305175781,-22.467498779296875,-24.05999755859375,28.39000701904297,3,0.2368814482542898,1.273972488205807,107.30999755859376,-1.9541291467328217,108.68000030517578,-1.426230191652681,106.47000122070312,0.2368814482542898
454,2021-07-09,108.12000274658205,108.29000091552734,105.9000015258789,107.0,1329900.0,0.009523849551757113,2.273973819663993,0.9105745016065424,64.27731900812515,75.12808790207329,-1.7121593918961224,-5.2719523063414755,-18.243277094165947,-18.25803515508116,24.157798592649414,2.3899993896484375,7.355342669277249,4.1900028228759965,-3.9124779472472255,12.292483592999218,0.13876243781437836,8.241243207937615,-4.8695996484375,66.24210940651112,-10.203585898022524,4.051240385061612,7,-1.7450027465820455,-9.450004577636733,-22.421251296997085,-25.0800018310547,25.400001525878892,4,0.2201257382331654,2.044534638051818,107.0999984741211,1.273972488205807,107.30999755859376,-1.9541291467328217,108.68000030517578,0.2201257382331654
455,2021-07-12,107.76000213623048,109.9000015258789,106.54000091552734,109.2300033569336,1533100.0,-0.0033296393008364067,1.3914615869154412,-1.3124978712678776,66.42381075026546,72.98795221527179,-1.213238436391464,-4.1579759902454185,-17.642049250783188,-18.005012665512893,25.227026411469648,3.3600006103515625,6.556923400093893,3.2160022735595817,-4.003342804799445,10.435347351918608,-0.39367026561993157,6.825674812739095,-4.2300152474609405,60.509614496824696,-15.071905513352121,3.609672539179516,7,-1.385002136230483,-9.09000396728517,-21.245000839233413,-24.72000122070314,25.239997863769517,0,0.20638453436232918,2.273973819663993,108.12000274658205,2.044534638051818,107.0999984741211,1.273972488205807,107.30999755859376,0.20638453436232918
456,2021-07-13,106.58999633789062,108.77999877929688,105.69000244140624,107.63999938964844,1084500.0,-0.010857514617164998,-1.1684254485295182,0.7142871971600061,56.634287427107196,69.32837134096881,-0.022035779870236638,-2.3740843371440405,-16.14046779809368,-17.00288550649256,25.80192913637657,3.089996337890639,5.696259648676545,1.5789966583251953,-4.81486342216823,7.972856738818621,-1.6179333819215174,4.775926698571908,-2.7916090101210784,41.878945296744725,-30.28606593271811,3.196930040246709,7,-0.214996337890625,-7.9199981689453125,-20.024995803833008,-23.54999542236328,26.089996337890597,1,0.17553248294104806,1.3914615869154412,107.76000213623048,2.273973819663993,108.12000274658205,2.044534638051818,107.0999984741211,0.17553248294104806
457,2021-07-14,104.66999816894531,107.66999816894531,104.36000061035156,107.16000366210938,1262100.0,-0.01801293024590145,-1.1286153755574855,2.3714269106128203,43.95318589127969,65.98202029716272,1.6777772109895608,0.19213552686765922,-13.723835840596664,-15.242079383245951,26.247046750594794,3.30999755859375,4.943030762056921,-0.7450016021728487,-5.7738768605949815,4.283873656249284,-3.259439231383922,1.7694360270382248,-0.6139464197357682,11.952841627192488,-54.36222338519123,2.514437629211068,7,1.7050018310546875,-3.9650001525878906,-18.267498016357422,-21.62999725341797,27.74999999999997,2,0.22489738183549535,-1.1684254485295182,106.58999633789062,1.3914615869154412,107.76000213623048,2.273973819663993,108.12000274658205,0.22489738183549535
458,2021-07-15,103.4800033569336,105.91999816894531,102.3499984741211,104.5500030517578,1553000.0,-0.011369015313165254,-1.1441378694117135,0.42971780494530176,41.019422082741,62.382428171010744,3.0996758405364915,1.8801992121870796,-11.966326051807712,-14.134388184680745,25.985533199343525,3.5699996948242188,4.189996804705544,-2.1899967193603516,-6.112347862253117,1.7323544235324135,-4.151172290806741,-0.2288211479139619,6.759994506835923,14.966946040497417,-46.41775021545302,1.9611755714463834,7,2.8149948120117188,-2.775005340576172,-17.077503204345703,-20.44000244140625,27.66999053955078,3,0.25898719127329417,-1.1286153755574855,104.66999816894531,-1.1684254485295182,106.58999633789062,1.3914615869154412,107.76000213623048,0.25898719127329417
459,2021-07-16,104.63999938964844,105.55899810791016,103.36000061035156,104.62000274658205,890700.0,0.0112098569296879,1.367066205123783,-0.01868845679407169,45.88644663709793,59.30396409646771,2.179892459547631,0.9990370547642158,-12.497520362891876,-15.35433192934758,25.21218943542148,2.1989974975585938,3.271832637789231,-1.1745006561279325,-4.679530990450004,2.3305296781941394,-2.9270158232889685,0.5780145110331034,5.44219848632811,30.331125693971465,-26.962126089315056,1.7525151671610368,7,1.654998779296875,-3.8800010681152344,-18.237499237060547,-21.599998474121094,27.860000610351562,4,0.29482039643979085,-1.1441378694117135,103.4800033569336,-1.1286153755574855,104.66999816894531,-1.1684254485295182,106.58999633789062,0.29482039643979085
460,2021-07-19,104.83000183105469,105.27999877929688,101.37999725341795,102.51000213623048,1687500.0,0.001815772577546948,1.4223660173770556,116.01945822213439,45.28412021464225,55.59521329659603,1.9364275976365661,0.9830893201686024,-11.870108781383507,-15.614803200390668,23.919827836342282,3.9000015258789205,2.9326336734867624,-1.0629981994628963,-4.393097329464837,2.267100930539044,-2.7280477644638665,0.6020513655380739,5.097552056884751,46.621673868195124,-7.024208995891236,1.6650495650009696,7,0.9799957275390483,-2.94000244140625,-17.872501373291016,-21.790000915527344,30.649993896484375,0,0.27368121663913936,1.367066205123783,104.63999938964844,-1.1441378694117135,103.4800033569336,-1.1286153755574855,104.66999816894531,0.27368121663913936
461,2021-07-20,107.5199966430664,108.88999938964844,103.43000030517578,105.66999816894531,1392100.0,0.025660543403852598,1.3790825120798642,0.7974132402897903,50.84210479820842,53.28863057430469,-1.0453474446401856,-1.3699615643188423,-13.885749171285141,-18.290723288737766,23.494319379644395,5.459999084472656,2.6533872784718824,1.3684967041015597,-1.5849392937815452,4.3219327019846645,-0.10822129483999277,2.845214703043112,2.06565497949218,81.7576250747955,31.763273103631654,1.4767179989415498,7,-1.8799972534179688,-4.599998474121094,-20.412494659423828,-24.479995727539062,28.110008239746094,1,0.23697920528698901,1.4223660173770556,104.83000183105469,1.367066205123783,104.63999938964844,-1.1441378694117135,103.4800033569336,0.23697920528698901
462,2021-07-21,108.38999938964844,108.7699966430664,106.0,107.58000183105469,1088500.0,0.008091543654620503,2.528675977490743,0.437836879286383,62.86566435401117,53.02070679594202,-1.9512342161009855,-2.04140727388274,-14.043521944569477,-19.147995988201274,22.70342257490495,2.7699966430664062,2.24176172959244,2.045999526977539,-0.9664675925702824,5.0584666465253605,0.5397659672036212,3.552233086751457,0.8674260581445168,93.34221227996925,36.621036496276254,1.5062335597739112,7,-2.75,-5.420001983642578,-19.40999984741211,-24.579998016357422,22.910003662109347,2,0.22409810335742608,1.3790825120798642,107.5199966430664,1.4223660173770556,104.83000183105469,1.367066205123783,104.63999938964844,0.22409810335742608
463,2021-07-22,110.1999969482422,112.37999725341795,109.0199966430664,109.23999786376952,1951400.0,0.016698935038158336,-3.7999956403507134,1.1851876271569939,65.57829924875585,53.1652601560121,-3.6601577031595127,-3.7548747627890435,-15.162311370931818,-20.969736892681254,21.943973437500524,3.989997863769517,1.5079266743641142,3.6724971771240433,0.20030009339738797,7.144694260850699,1.9363986352607157,5.408595718987371,-8.819999694824247,80.18181540749315,20.721667800533254,1.73609854186333,7,-3.319999694824247,-5.979999542236342,-21.219997406005874,-26.389995574951186,24.639999389648423,3,0.20163341049037586,2.528675977490743,108.38999938964844,1.3790825120798642,107.5199966430664,1.4223660173770556,104.83000183105469,0.20163341049037586
464,2021-07-23,111.2300033569336,112.52999877929688,109.91000366210938,110.3499984741211,2525300.0,0.009346700882171044,-1.9772764710472244,0.9166726271368014,63.83721182963919,52.87786027594252,-4.696505023466798,-4.645820333355715,-15.4175059624297,-21.940151145609207,21.033991462576417,2.6199951171875,1.0743894002457353,4.463003540039068,0.40486283153714453,8.521144248540992,2.4339331857881064,6.49207389429003,-9.63000610351564,88.34084982548191,30.297531359186223,2.0290703542509614,7,-4.275005340576172,-6.415004730224609,-21.2550048828125,-26.425003051757812,25.400001525878906,4,0.1790882849803408,-3.7999956403507134,110.1999969482422,2.528675977490743,108.38999938964844,1.3790825120798642,107.5199966430664,0.1790882849803408
465,2021-07-26,109.79000091552734,110.78299713134766,108.3000030517578,110.6500015258789,1343200.0,-0.01294616918049829,3.410323472416108,-0.9772679983354141,53.37796735939492,52.5160469350856,-3.2835670717126106,-3.0694181731649337,-13.221180671778825,-20.39228037492674,20.18298734672441,2.9300003051757955,0.835930193178001,2.83650093078613,-1.422691993613327,7.095693855185587,0.7069044685864014,4.9660973929858585,-7.752803601074234,69.89012831637679,14.58232569130601,2.129596462199727,7,-2.835002899169922,-3.75,-17.91250228881836,-23.645000457763658,28.01000213623044,0,0.2068494297759027,-1.9772764710472244,111.2300033569336,-3.7999956403507134,110.1999969482422,2.528675977490743,108.38999938964844,0.2068494297759027
466,2021-07-27,109.62000274658205,110.91000366210938,106.56999969482422,109.98999786376952,1356900.0,-0.0015483939113553058,2.9275934684295923,0.4302265751139642,57.58373170987066,54.03055202604014,-2.9486440441198454,-2.79212064739788,-12.446299552983973,-20.034471563568943,19.08525551112198,4.340003967285156,0.5381853738429925,2.5075027465820483,-1.90562069437415,6.920626187538247,0.30094102610395623,4.71406446706014,-7.16309337353519,55.43649959107394,0.9465358781920798,2.206561720478099,7,-2.6650047302246236,-3.5800018310547017,-15.685003280639663,-22.65000152587892,26.150001525878892,1,0.2359057866540999,3.410323472416108,109.79000091552734,-1.9772764710472244,111.2300033569336,-3.7999956403507134,110.1999969482422,0.2359057866540999
467,2021-07-28,111.4499969482422,112.69000244140624,109.5,110.08999633789062,1716800.0,0.016693980622229265,-1.5118195853683334,-3.6757258330587175,62.908008510511166,56.46261718468128,-4.152427451740294,-4.519086074163411,-13.589962504753089,-21.619399039922428,18.040732754141487,3.190002441406236,0.2675556743333374,4.124996948242199,-0.696282134267463,8.94627603075186,1.7143574069873608,6.535636489497037,-8.590163998945343,79.73848142704561,24.79841439921546,2.410639541254833,7,-4.4149971008301065,-4.4149971008301065,-17.352497100830092,-24.479995727539077,25.639999389648423,2,0.21695835438918487,2.9275934684295923,109.62000274658205,3.410323472416108,109.79000091552734,-1.9772764710472244,111.2300033569336,0.21695835438918487
468,2021-07-29,111.2300033569336,112.91999816894531,111.0,111.05999755859376,789800.0,-0.001973921914154686,-12.241324879640104,0.12500420738479004,59.688482790354485,57.99617675726534,-3.0368428397503635,-3.937863650353563,-12.739098279626603,-21.078403748617205,17.524599030569636,1.9199981689453125,0.2913452810973922,3.5475032806396456,-1.3207697076313991,8.41577626891069,1.1133667865041161,5.981639774775175,-7.780360238110177,73.38590207699804,19.054432343019528,2.4341364941355246,7,-4.080005645751953,-4.080005645751953,-16.158002853393555,-23.740001678466797,26.829994201660185,3,0.1804369242929913,-1.5118195853683334,111.4499969482422,2.9275934684295923,109.62000274658205,3.410323472416108,109.79000091552734,0.1804369242929913
469,2021-07-30,110.6999969482422,114.1999969482422,110.36799621582031,110.5199966430664,1808100.0,-0.00476495902810159,-14.834675830325253,1.0587892115067017,59.062872915027235,59.52714927953034,-1.7397830339926088,-3.083140569101019,-11.589425929168996,-20.29875160855856,17.515300554452697,3.832000732421889,0.7174554142920329,2.7109970092773636,-2.103764817936664,7.525758836491391,0.30361609567034975,5.1183779228843775,-6.492725425409034,54.12842385451558,0.5545527971956972,2.4073809136070152,7,-1.8849983215332173,-2.9099998474121236,-14.039997100830092,-22.564994812011733,26.66000366210936,4,0.21806684783320351,-12.241324879640104,111.2300033569336,-1.5118195853683334,111.4499969482422,2.9275934684295923,109.62000274658205,0.21806684783320351
470,2021-08-02,111.62999725341795,113.1999969482422,109.11000061035156,110.8499984741211,1819800.0,0.008401086999221707,1.086733800179828,4.3333192048484745,65.76972675002351,61.185773940843134,-1.7922386569187552,-3.801659099525722,-12.019636334887892,-20.950406481123238,16.970945560037478,4.089996337890639,1.379035766869407,3.3829975128173686,-1.6376420099962132,8.40363703563095,0.8726777514105777,5.8933172742241595,-6.423453188043879,66.31716094428509,10.798657844905705,2.510319761406794,8,-1.5299987792968608,-3.8400001525878764,-14.09999847412108,-23.139995574951158,27.940010070800824,0,0.22395420804893984,-14.834675830325253,110.6999969482422,-12.241324879640104,111.2300033569336,-1.5118195853683334,111.4499969482422,0.22395420804893984
471,2021-08-03,114.68000030517578,114.91999816894531,111.18000030517578,111.62999725341795,2383600.0,0.027322432381986284,1.1189796924034545,3.910266442349164,79.25191771665644,63.006468758914835,-4.156932258991233,-6.72384469283142,-14.55086088779018,-23.789960682049298,16.003788661025514,3.7399978637695312,1.9998564157850183,6.133000564575198,0.34502014121721913,11.920980987933177,3.2390103528962157,9.02699077625418,-8.574110951514896,95.8692260822977,33.40075700188281,2.893990211678986,8,-3.9350013732910156,-6.530002593994141,-16.05875015258789,-26.189998626708984,26.219993591308594,1,0.2016044880106138,1.086733800179828,111.62999725341795,-14.834675830325253,110.6999969482422,-12.241324879640104,111.2300033569336,0.2016044880106138
472,2021-08-04,114.93000030517578,116.38999938964844,113.0999984741211,114.86000061035156,2689700.0,0.002179979066399662,1.2006710810017733,0.022950696650573973,85.40506569206691,65.20944280817162,-3.7790842882074998,-6.718145658109933,-14.2945941616005,-23.774188047363822,15.279814796758542,3.2900009155273438,2.6960179324998705,6.002000427246088,-0.41241930327657883,12.416420157768755,2.7947905619847546,9.209210292507422,-7.766417893680767,79.9450641581884,10.994241791065619,3.207209865261336,8,-3.450000762939453,-6.045001983642578,-15.51500129699707,-26.439998626708984,22.219993591308594,2,0.1813277987640156,1.1189796924034545,114.68000030517578,1.086733800179828,111.62999725341795,-14.834675830325253,110.6999969482422,0.1813277987640156
473,2021-08-05,132.47000122070312,135.3800048828125,126.33000183105469,131.63999938964844,11690300.0,0.15261464255593005,1.7218016819063136,11.857220708446867,92.74961478006958,68.4219320248861,-19.922989304509287,-23.462997046561497,-31.108271049025277,-41.0173324676324,16.166712231397497,20.45000457763672,3.586509340854775,22.273501205444333,10.011964481976591,34.535037928912075,16.142732843710462,28.404269567178204,-24.01472043226663,88.92271340374332,14.463540682602357,6.13076836173387,8,-11.494998931884766,-14.09000015258789,-32.720001220703125,-43.904998779296875,2.7599945068359375,3,0.03487578375945133,1.2006710810017733,114.93000030517578,1.1189796924034545,114.68000030517578,1.086733800179828,111.62999725341795,0.03487578375945133
474,2021-08-06,131.91999816894528,133.0,128.1199951171875,129.82000732421878,4016800.0,-0.004151906444399445,1.2910850589040164,2.5301038698409095,91.15769268218042,72.61967928297338,-18.024989389042616,-22.175484855251085,-29.882999929476213,-40.15085818545313,16.970130436649228,4.8800048828125,4.257678251188352,20.533498382568325,4.950669537156287,36.11632722798036,12.742083959862313,28.324912805274337,-19.156761525408626,86.82905918864135,8.483102299827138,7.791414422706017,8,-10.944995880126925,-13.53999710083005,-31.557497024536104,-43.354995727539034,6.199996948242216,4,0.046543355631230465,1.7218016819063136,132.47000122070312,1.2006710810017733,114.93000030517578,1.1189796924034545,114.68000030517578,0.046543355631230465
475,2021-08-09,130.0,130.55999755859378,124.49400329589844,128.67999267578122,4707300.0,-0.014554261640349675,3.9721214698450686,0.6285776566757799,84.97199509572944,75.6628196591799,-14.457033352836234,-19.50386569361291,-27.324490956489655,-37.92505498938307,17.100743823765335,7.425994873046847,4.757759711192435,17.501500320434573,-0.04240949506117886,35.045410135930325,8.729545412686704,26.273455228182442,-13.618080438179206,77.76857906967433,-0.13980086892269128,8.771954907747872,8,-7.754997253417969,-11.619998931884766,-29.63749885559082,-41.43499755859375,9.110000610351562,0,0.05661538931039667,1.2910850589040164,131.91999816894528,1.7218016819063136,132.47000122070312,1.2006710810017733,114.93000030517578,0.05661538931039667
476,2021-08-10,125.3000030517578,130.21000671386722,124.9000015258789,130.21000671386722,4207700.0,-0.036153822678786196,1.1629332902399627,-3.7196791048226276,73.50570348657166,76.84034132318662,-8.1566859071945,-14.050677639671903,-21.986813266290383,-32.869231408027886,17.54061485084936,5.31000518798831,5.197197794701765,11.86600303649901,-6.334410634078566,30.066416707076584,2.7657962012102217,20.966209871787797,-5.878389838578329,54.75763495686202,-20.322782101976927,9.100206835288791,8,-3.055000305175767,-6.920001983642564,-24.25750350952147,-36.73500061035155,18.83999633789064,1,0.11388670331130357,3.9721214698450686,130.0,1.2910850589040164,131.91999816894528,1.7218016819063136,132.47000122070312,0.11388670331130357
477,2021-08-11,128.21000671386722,128.74000549316406,122.2300033569336,125.1050033569336,3538700.0,0.023224290432837247,2.126050758817786,-0.6323831040891041,74.29188859892486,78.46294196858334,-9.43104080968972,-15.923084589747603,-24.23893138171985,-35.437044173954064,18.215409853427545,6.510002136230469,6.1297618361018635,13.599006271362327,-5.248177351472663,32.44618989419732,4.175414459944832,23.022598082779822,-6.235050833546467,45.475305422323416,-27.763518801893625,9.423591811417497,8,-5.965003967285185,-9.830005645751982,-25.90750503540042,-38.44500350952151,14.919998168945284,2,0.09897813367203123,1.1629332902399627,125.3000030517578,3.9721214698450686,130.0,1.2910850589040164,131.91999816894528,0.09897813367203123
478,2021-08-12,130.27999877929688,131.1300048828125,126.91000366210938,127.4000015258789,4324000.0,0.01614532374254818,-1.186533105900537,0.9275343445239105,74.99343863941705,80.23300482684887,-9.515243823627372,-16.74064417167895,-25.6043936584463,-37.16769669615451,19.682892761539836,4.220001220703125,7.169891932409243,14.328998565673828,-4.990933846562427,33.648930977910084,4.6690323595557,23.988964771791956,-8.049995422363281,74.74464188942687,3.275005846684536,9.659966206118124,8,-8.034996032714844,-11.89999771118164,-27.75749969482422,-40.29499816894531,11.970001220703125,3,0.05273253900489916,2.126050758817786,128.21000671386722,1.1629332902399627,125.3000030517578,3.9721214698450686,130.0,0.05273253900489916
479,2021-08-13,135.49000549316406,137.5,130.61000061035156,131.05000305175778,5583600.0,0.039990840978539444,-1.5902217684109083,1.541668984627295,80.68291101134116,81.89002530032862,-12.112772321735548,-20.57587913283524,-29.940991749858867,-42.00446318425563,21.470696536590108,7.220001220703125,8.203863838158,17.996504974365237,-2.4162456270972825,38.40925557582777,7.79012967363397,28.202880275096504,-13.260002136230469,86.8369682468227,14.540979870192757,10.206375300731267,8,-11.150005340576172,-16.050006866455078,-32.967506408691406,-45.5050048828125,9.889999389648438,4,-0.001919032807465082,-1.186533105900537,130.27999877929688,2.126050758817786,128.21000671386722,1.1629332902399627,125.3000030517578,-0.001919032807465082
480,2021-08-16,133.52000427246094,136.22000122070312,129.28999328613278,135.50999450683594,2893900.0,-0.014539826856841631,3.0645164177234614,-0.44819575228537756,77.35806016357434,81.67959668331949,-7.49981711526668,-17.229663101933966,-27.094728421095013,-39.60645650213233,23.79315466539863,6.930007934570341,9.425563603796718,14.592003631591794,-6.104096435076855,35.28810369826044,4.2439535982574625,24.940053664926126,-8.541401519775391,73.93584412249203,-0.47240094842445046,10.348050033334326,8,-8.22000503540039,-14.080005645751953,-30.99750518798828,-43.535003662109375,15.169998168945312,0,0.034451697854501306,-1.5902217684109083,135.49000549316406,-1.186533105900537,130.27999877929688,2.126050758817786,128.21000671386722,0.034451697854501306
481,2021-08-17,133.0,134.19000244140622,131.03500366210938,132.625,1622800.0,-0.003894579507350948,1.2903761797155657,-0.18844313581155686,75.43072666318777,80.57133679122181,-4.590582597582284,-15.497447948104991,-25.75639438491521,-38.609223925582214,25.32300370501671,3.1549987792968466,10.843546630589486,12.797999191284177,-8.07745974499565,33.67345812756399,2.360269723144256,23.235728659424083,-5.76754574279785,70.53044538786261,-3.0712248468097982,10.437729468139908,8,-3.134998321533203,-13.560001373291016,-30.477500915527344,-43.01499938964844,14.5,1,0.045939854213169706,3.0645164177234614,133.52000427246094,-1.5902217684109083,135.49000549316406,-1.186533105900537,130.27999877929688,0.045939854213169706
482,2021-08-18,132.67999267578122,134.52000427246094,131.1300048828125,133.0,1844900.0,-0.002406070106908076,1.0178472493437842,-0.8533528645834091,75.25309293897867,78.62727880887836,-1.662817865039699,-13.981215412120818,-24.664866175959844,-37.84141750066979,26.948626711465508,3.3899993896484375,12.223544869090503,11.263492202758755,-9.544676473432503,32.07166087895001,0.859407864663126,21.667576540854384,-3.599380184875457,54.485278649502774,-18.35287893377385,10.40408433809563,8,-2.8149909973144247,-13.239994049072237,-30.157493591308565,-42.69499206542966,14.640014648437528,2,0.08637328419116708,1.2903761797155657,133.0,3.0645164177234614,133.52000427246094,-1.5902217684109083,135.49000549316406,0.08637328419116708
483,2021-08-19,132.41999816894528,137.11000061035156,129.68400573730472,131.30000305175778,3016400.0,-0.00195956075661885,-2.412689508155413,-3.499904634750786,75.73459115858282,76.91360086181196,-1.5764419164493972,-12.618140091001209,-23.595963965048725,-37.07869637025259,27.915967169881007,7.425994873046847,13.217698247313152,9.892497634887661,-10.766309763718226,30.551305033493563,-0.43690606441529667,20.22190133419062,5.080001831054716,38.12426703044866,-35.548786931575854,10.32940369930295,8,-2.554996490478487,-12.9799995422363,-28.879999160766573,-42.43499755859372,9.580001831054716,3,0.08087907311555065,1.0178472493437842,132.67999267578122,1.2903761797155657,133.0,3.0645164177234614,133.52000427246094,0.08087907311555065
484,2021-08-20,131.14999389648438,132.8699951171875,129.03999328613278,131.71000671386722,2779400.0,-0.009590728666531212,1.659733076193574,-0.500013623978227,72.94309969591833,75.57705692849962,-0.47734740472307635,-10.307745845476944,-21.604753005874755,-35.31351589543941,28.838291659727748,3.830001831054716,14.218765737085292,7.626493835449224,-12.656289545866144,27.909277216764593,-2.51489785520846,17.76788552610691,6.193686218261718,26.146204403300843,-46.45559862681698,10.14139169065768,8,-1.2849922180175781,-11.70999526977539,-27.649995803833008,-41.16499328613281,6.25,4,0.08463596355388914,-2.412689508155413,132.41999816894528,1.0178472493437842,132.67999267578122,1.2903761797155657,133.0,0.08463596355388914
485,2021-08-23,132.5,132.80000305175778,129.83999633789062,131.07000732421878,2664000.0,0.010293604013288604,1.9162645259249773,-2.5534999046345708,71.81683558494393,75.38940493942987,-1.6041259437412805,-10.402481552347993,-22.234588785151686,-36.25079222590709,30.35351492619772,2.960006713867159,12.970440406889225,7.840999984741217,-11.73497902551361,27.416978994996057,-1.9469895203862109,17.62898948986863,4.6100006103515625,42.874889388060915,-25.677332391486793,9.787989505127419,8,-2.634998321533203,-13.060001373291016,-28.972501754760742,-42.51499938964844,5.6399993896484375,0,0.09720758402122631,1.659733076193574,131.14999389648438,-2.412689508155413,132.41999816894528,1.0178472493437842,132.67999267578122,0.09720758402122631
486,2021-08-24,135.47999572753906,137.66000366210938,133.22999572753906,133.69999694824222,2445500.0,0.02249053379274768,-2.2573573135567546,1.244760766571348,73.582727070718,75.31060921407357,-3.3394045718439997,-11.958916547600197,-24.501999037860756,-38.8581727402603,32.687363006642,5.160003662109375,11.83210976865712,9.527996063232422,-9.266043193411889,28.322035319876733,0.13097643491025224,18.925015691554577,-6.440002441406278,74.70991519168176,7.284912293011288,9.397019628322159,8,-3.1949920654296875,-14.934993743896484,-31.62999725341797,-45.4949951171875,5.8700103759765625,1,0.0975052194453383,1.9162645259249773,132.5,1.659733076193574,131.14999389648438,-2.412689508155413,132.41999816894528,0.0975052194453383
487,2021-08-25,135.6300048828125,136.77999877929688,134.29499816894528,135.44999694824222,2118300.0,0.0011072421021853796,1.00403620276999,0.10112812248185511,56.0351429767085,73.20413191821704,-2.599572604728934,-10.75600456206601,-23.901710483991195,-38.56768162886752,34.70627530958914,2.485000610351591,11.10073477544006,8.469004821777347,-9.48941289690211,26.427422540456803,-0.5102040375623744,17.448213681117068,-6.417611389160186,76.45015851773974,11.259319417684992,8.979208859339728,8,-2.2800064086914062,-13.800003051757812,-31.350006103515625,-45.64500427246094,9.05999755859375,2,0.08751747172348368,-2.2573573135567546,135.47999572753906,1.9162645259249773,132.5,1.659733076193574,131.14999389648438,0.08751747172348368
488,2021-08-26,131.30000305175778,139.17300415039062,131.22999572753906,135.08999633789062,4116600.0,-0.03192510267028259,-3.0422353110185316,-21.054590150041626,48.965295957136895,69.6799524677499,2.1124827964177086,-5.107161564797764,-18.913962338245838,-33.90810064949534,36.4589728950439,7.9430084228515625,10.976515278368069,3.1355030059814055,-13.248649082879268,19.51965509484208,-5.056573038448931,11.327579050411742,-1.9186573547363253,22.303437703760196,-38.49174410462454,8.192076044430339,8,2.8064956665039347,-8.428501129150362,-26.995004653930636,-39.66000366210935,5.800003051757841,3,0.12201069230855976,1.00403620276999,135.6300048828125,-2.2573573135567546,135.47999572753906,1.9162645259249773,132.5,0.12201069230855976
489,2021-08-27,134.83999633789062,136.64999389648438,131.60000610351562,131.86500549316406,2071500.0,0.026961105893785753,-1.8815992825518169,-0.7849593970553245,57.66306795230832,67.49161999983146,-1.7091456732357813,-7.110476619705139,-21.850154856912127,-37.058019161247,37.99498952985799,5.349990844726591,10.683477913902365,5.468496322631836,-8.935512565338769,19.872505210602426,-1.7335081213534522,12.670500766617138,-5.066984302734397,53.573297059746785,-4.865226744849657,7.202004443985298,8,-0.7334976196289062,-11.968494415283203,-29.28999900817871,-42.12999725341797,7.0500030517578125,4,0.05309999893627548,-3.0422353110185316,131.30000305175778,1.00403620276999,135.6300048828125,-2.2573573135567546,135.47999572753906,0.05309999893627548
490,2021-08-30,136.6300048828125,138.47000122070312,134.21000671386722,135.61000061035156,2020100.0,0.013275056315163125,-1.230368248870586,0.34285963409567677,69.75931373305606,66.8614630075946,-3.3655287562044123,-7.306103663711468,-23.051792844581513,-38.47104751856483,40.12599322782345,4.259994506835909,10.231804623139396,6.008504486083979,-6.063066691494669,18.080075663662626,-0.027281102705330795,12.044290074873302,-6.4809931630468895,67.98443194064774,8.705202607104297,6.035785588789323,8,-2.5235061645507812,-13.758502960205078,-30.745006561279297,-43.84500503540039,6.67999267578125,0,0.0056355777366201565,-1.8815992825518169,134.83999633789062,-3.0422353110185316,131.30000305175778,1.00403620276999,135.6300048828125,0.0056355777366201565
491,2021-08-31,137.80000305175778,138.1199951171875,134.72999572753906,136.99000549316406,2120000.0,0.008563259365677256,3.6759202744512027,0.7941119272367966,67.80539932890838,66.03394149536459,-4.227622512675879,-7.014854670236474,-23.57835742274952,-39.26109912529779,41.947943317926985,3.3899993896484375,8.985351200168338,6.022502517700161,-3.848840319038885,15.893845354439222,1.0868310993306238,10.958173936069684,-7.2900316347671605,82.71434416860495,20.793060613194775,4.9356714183695285,8,-3.6935043334960653,-14.928501129150362,-31.3025035858154,-43.890003204345675,4.300003051757841,1,0.0024673173465965537,-1.230368248870586,136.6300048828125,-1.8815992825518169,134.83999633789062,-3.0422353110185316,131.30000305175778,0.0024673173465965537
492,2021-09-01,135.77000427246094,139.67999267578122,135.71000671386722,138.08000183105472,2945000.0,-0.014731485735413052,-2.26748800643009,-2.8518574335017552,60.2082547176503,64.30879300192764,-1.9145455077906206,-3.524211480370923,-20.985848734971967,-36.88560623864993,43.599085720081895,3.9699859619140057,7.903572703608745,2.950503540039051,-3.088714403810684,8.989721483888786,-0.06910543188581642,5.970112511963919,-4.913511546134316,53.72793117832222,-6.299830835102426,3.019608971924864,9,-1.4100112915039347,-11.375007629394545,-29.272504806518555,-41.43000411987305,4.550003051757841,2,0.041098929479716606,3.6759202744512027,137.80000305175778,-1.230368248870586,136.6300048828125,-1.8815992825518169,134.83999633789062,0.041098929479716606
493,2021-09-02,137.08999633789062,137.35499572753906,135.18099975585938,136.6300048828125,2009300.0,0.0097222657722007,3.3919543773119605,-0.19913071049224265,53.47823865924426,62.1460306645194,-2.796517734333918,-4.7224615880362535,-21.780548127149046,-37.90879779055663,42.66602622940331,2.1739959716796875,7.0078504189754085,4.039495849609381,-2.2898924734893455,10.368884172708107,0.8748016880600176,7.204190011158744,-5.704093614596729,67.94553660793558,10.841797454483384,3.1646941615493605,9,-2.3300018310546875,-12.694999694824233,-30.05499649047853,-42.344993591308594,4.8700103759765625,3,0.05543807941159784,-2.26748800643009,135.77000427246094,3.6759202744512027,137.80000305175778,-1.230368248870586,136.6300048828125,0.05543807941159784
494,2021-09-03,138.05999755859378,139.52999877929688,136.41999816894528,137.22000122070312,1936400.0,0.007075652831096235,-1.549178277509532,1.8261129171366637,60.31815940291017,60.868399977626765,-2.9985892138243457,-5.49037873285792,-22.200253483830096,-38.55801636237064,41.78452657382196,3.110000610351591,6.146762163736213,4.702497100830101,-1.981695396397157,11.386689598057359,1.3604008522164577,8.044593349443744,-6.176449438150655,70.3839255079077,14.772790720138488,3.34209624861363,9,-2.605003356933622,-13.665000915527386,-30.909999847412138,-42.34599685668948,7.529998779296847,4,-0.006953436709070782,3.3919543773119605,137.08999633789062,-2.26748800643009,135.77000427246094,3.6759202744512027,137.80000305175778,-0.006953436709070782
495,2021-09-07,137.36000061035156,138.83399963378906,135.75999450683594,138.17999267578122,2532000.0,-0.005070237292631674,1.8890944421737976,-0.9761852861034753,59.82867234135644,59.34017167436436,-1.717294368061772,-4.4382697696337345,-20.93449822120644,-37.57030415135492,41.79005193163281,3.074005126953125,5.256798368849047,3.634500122070307,-3.0817215140849896,10.350721758225589,0.2763893039926586,6.992610940147955,-5.008665816588149,53.13144453041464,-0.5680223316336708,3.358110818077642,9,-1.9050064086914062,-12.96500396728517,-29.05750274658203,-40.250003814697266,18.529998779296875,1,0.03297902416400755,-1.549178277509532,138.05999755859378,3.3919543773119605,137.08999633789062,-2.26748800643009,135.77000427246094,0.03297902416400755
496,2021-09-08,139.57000732421878,141.13999938964844,133.02999877929688,136.02999877929688,4792400.0,0.01608915771729169,1.4281465576316872,-4.3171253651912,64.31244817591923,60.25987225205445,-3.6723023487469675,-5.822933688817642,-22.55365200616282,-39.39810553097324,41.482661919243775,8.110000610351562,4.650989838404371,5.131006622314487,-0.8028189666105732,11.064832211239548,2.164093827851957,8.097919416777017,-6.778953057534295,80.6412830175903,25.9241713198388,2.9669127944625338,9,-3.3850097656250284,-13.410007476806669,-30.625009536743192,-42.46001052856448,13.789993286132784,2,0.02679651814939743,1.8890944421737976,137.36000061035156,-1.549178277509532,138.05999755859378,3.3919543773119605,137.08999633789062,0.02679651814939743
497,2021-09-09,140.89999389648438,143.1199951171875,139.14999389648438,140.0,3502500.0,0.009529171759488753,-2.0538399239409837,0.25423495030129367,66.86554481586577,62.24878879191321,-4.666900830912056,-6.486014107916844,-23.289649624848067,-40.29515327227112,41.9828741873847,3.970001220703125,4.094387751353821,5.826493835449213,-0.016020714975127248,11.669008385873553,2.9052365602370287,8.747751110661397,-7.8699951171875,77.99799775579275,20.306996115119773,2.9212572752121755,9,-3.5399932861328125,-12.789997100830078,-31.452495574951172,-41.29749298095703,13.580001831054688,3,0.00851676550045033,1.4281465576316872,139.57000732421878,1.8890944421737976,137.36000061035156,-1.549178277509532,138.05999755859378,0.00851676550045033
498,2021-09-10,137.14999389648438,142.7899932861328,136.8699951171875,141.74000549316406,2653100.0,-0.026614621450977705,-1.2990243280959732,-5.100047472110135,60.8616963445194,62.604191946603336,0.0002091194847935185,-2.313559300212802,-18.876407077002384,-36.066874328490854,41.966218107185405,5.9199981689453125,3.044282501937886,1.7329940795898438,-3.717558142684112,7.1835463018637995,-0.9922820315471199,4.458270190726807,-4.1199951171875,40.832473860429666,-19.987492846581084,2.725276111136972,9,0.9250030517578125,-4.474994659423828,-26.96749496459961,-35.40499496459961,20.270004272460938,4,0.023113478445555113,-2.0538399239409837,140.89999389648438,1.4281465576316872,139.57000732421878,1.8890944421737976,137.36000061035156,0.023113478445555113
499,2021-09-13,135.22999572753906,138.22000122070312,131.38999938964844,137.27999877929688,3218300.0,-0.013999258143565507,2.475820886250422,0.44662263015647696,54.8421372274026,60.946727890419616,2.2141924795693626,-0.4364143656435431,-16.317598794579936,-33.687999386231326,40.7577207802985,6.8300018310546875,2.9952543190734673,-0.17400360107421875,-5.625062951589683,5.277055749441246,-2.8995332763319652,2.5515260741835277,7.8899993896484375,32.73655359375183,-29.099479346591224,2.7255296752577376,9,2.0250015258789062,-2.5549964904785156,-15.552494049072266,-23.989994049072266,22.710006713867188,0,0.04976714633554913,-1.2990243280959732,137.14999389648438,-2.0538399239409837,140.89999389648438,1.4281465576316872,139.57000732421878,0.04976714633554913
500,2021-09-14,138.1199951171875,138.57099914550778,134.5,135.72000122070312,2423700.0,0.021370993721475884,1.465776340110931,-1.1707269871751929,54.69750934125993,59.49029566956978,-0.49419485720591183,-3.124309205249972,-18.58328724392146,-36.09813718443755,39.84474563685629,4.070999145507784,3.6071067082625348,2.4859962463378906,-3.0182782298137454,7.990270722489527,-0.2661409917379274,5.238133484413709,4.765400085449215,57.374238523708364,-2.716292752029183,2.7521372380758153,9,-0.8649978637695312,-5.444995880126953,-18.442493438720703,-26.879993438720703,20.730010986328125,1,0.05408341648408843,2.475820886250422,135.22999572753906,-1.2990243280959732,137.14999389648438,-2.0538399239409837,140.89999389648438,0.05408341648408843
501,2021-09-15,139.11000061035156,139.21000671386722,136.87100219726562,137.49000549316406,1775800.0,0.0071677203023652325,1.5703242898822407,0.6749996821077527,56.01243481135562,59.02409345775927,-1.4291229628300925,-3.829435885294714,-18.995851683403288,-36.6736562648892,38.92690095715554,2.339004516601591,3.6849505306131505,3.170501708984375,-2.3961085386926015,8.737111956661352,0.38719658514588673,5.953806832822863,3.5454866760253765,65.81418612607433,7.471115323891738,2.7833051238384896,9,-1.8550033569335938,-6.435001373291016,-18.79749870300293,-27.869998931884766,21.80999755859375,2,0.12062395734076525,1.465776340110931,138.1199951171875,2.475820886250422,135.22999572753906,-1.2990243280959732,137.14999389648438,0.12062395734076525
502,2021-09-16,144.13999938964844,144.6300048828125,138.8699951171875,139.19000244140622,2799100.0,0.03615842683651449,-1.0608221167363183,3.0555628814708937,71.65992444733195,61.044280767546795,-5.751847424858681,-8.386857456865528,-23.33388875965241,-41.31271420209677,38.26038457020236,5.760009765625,3.3658457946305873,7.627500152587885,1.183470674970664,14.071529630205106,4.4054854137792745,10.849514891396495,-12.75,96.29905370192591,32.01760732861317,3.2220147388086127,9,-6.129997253417969,-10.70999526977539,-23.827497482299805,-32.89999771118164,18.25,3,0.06396559775041366,1.5703242898822407,139.11000061035156,1.465776340110931,138.1199951171875,2.475820886250422,135.22999572753906,0.06396559775041366
503,2021-09-17,143.1300048828125,145.86000061035156,141.91000366210938,144.92999267578125,3391100.0,-0.007007038373197494,1.1584661180178604,-0.36363412175596194,65.28958506877997,61.596661397087885,-4.240958464002347,-6.886426948982972,-21.622632088923496,-39.92422138994503,37.33650592937812,3.9499969482421875,3.0482169497332166,6.082005310058605,-0.7011596763094872,12.865170296426697,2.690422816874559,9.473587803242651,-11.47520538330079,81.13341052360737,14.857271387109563,3.391582493184048,9,-4.5050048828125,-6.745002746582031,-22.817502975463867,-31.890003204345703,18.449996948242188,4,0.0792984731190316,-1.0608221167363183,144.13999938964844,1.5703242898822407,139.11000061035156,1.465776340110931,138.1199951171875,0.0792984731190316
504,2021-09-20,142.25,143.33999633789062,137.58999633789062,138.60000610351562,2447000.0,-0.006148290734238504,-1.0282138916547807,-2.0277881387541963,60.72518901692562,61.69627436104001,-3.021880763172362,-5.409549950859571,-20.070015086401625,-38.6312262968802,36.17578151849121,5.75,3.131626302861747,4.647000122070324,-1.9171390577337206,11.211139301874368,1.3649305321683016,7.929069711972346,-10.0269924560547,68.22182732048425,2.072475009074026,3.282069589902024,9,-3.625,-4.8000030517578125,-21.937498092651367,-31.009998321533203,21.6199951171875,0,0.10664322087132039,1.1584661180178604,143.1300048828125,-1.0608221167363183,144.13999938964844,1.5703242898822407,139.11000061035156,0.10664322087132039
505,2021-09-21,145.3800048828125,146.2519989013672,142.11000061035156,143.32000732421875,3325300.0,0.022003549264059785,1.1777150237867933,0.5643838365258397,63.45881561187177,61.601426298368075,-5.46982032748312,-7.931809822942029,-22.465563443179633,-41.2824167215426,35.122178680105485,4.141998291015625,3.469085894857699,7.133004760742182,0.16217670649407978,14.103832814990284,3.647590733618131,10.618418787866233,-12.61151761621096,90.70467620808955,25.54977169676421,3.4854140271240572,9,-6.5590057373046875,-7.7340087890625,-23.490005493164062,-33.08000564575195,11.709991455078125,1,0.08639425737203732,-1.0282138916547807,142.25,1.1584661180178604,143.1300048828125,-1.0608221167363183,144.13999938964844,0.08639425737203732
506,2021-09-22,148.69000244140625,149.57000732421875,145.4600067138672,145.8300018310547,2894700.0,0.02276790100029147,-1.2833394792501134,1.388351456253148,71.94294122616651,62.16558145506814,-8.213876684364095,-10.752700365563214,-24.949780557768463,-44.04047218700529,33.64684077898084,4.19000244140625,3.6733307767418637,9.78250198364259,1.5300525466601869,18.034951420624992,5.656277265151402,13.908726702133777,-15.112504476718783,92.65439001836657,24.9777842916356,4.126224718491198,9,-8.209999084472656,-9.385002136230469,-26.320003509521484,-36.3900032043457,12.30999755859375,2,0.06833010622965796,1.1777150237867933,145.3800048828125,-1.0282138916547807,142.25,1.1584661180178604,143.1300048828125,0.06833010622965796
507,2021-09-23,147.5,150.6699981689453,146.36000061035156,150.6699981689453,2253400.0,-0.00800324448091383,1.7192429325772929,-1.1083907316214328,67.7584519434003,62.93188763272158,-6.69305451346554,-9.094090763558313,-22.868903051323258,-42.210428024988374,32.147066955185934,4.30999755859375,3.957591141621151,7.998999786376942,-0.9397757103318725,16.937775283085756,3.5296120380225204,12.468387534731363,-12.643101286550035,75.76454338546752,7.786445998406137,4.469387748354413,9,-6.470001220703125,-7.6450042724609375,-22.84749984741211,-35.20000076293945,19.550003051757812,3,0.09098303843352751,-1.2833394792501134,148.69000244140625,1.1777150237867933,145.3800048828125,-1.0282138916547807,142.25,0.09098303843352751
508,2021-09-24,147.32000732421875,147.94000244140625,143.58999633789062,146.3000030517578,1792900.0,-0.001220289327330537,2.8495722802492724,-0.3217680951532859,66.23424497321145,64.19767738225589,-5.496780260503982,-8.065926917893194,-21.743395968298444,-41.348058372698844,31.248426206655495,4.350006103515625,3.9524785692752573,7.018006896972651,-1.694737561092154,15.730751355037455,2.6616346679402625,11.374379126005039,-10.881798665219264,74.38845278467029,6.437300115900584,4.356372229032397,9,-4.735008239746094,-7.4650115966796875,-22.66750717163086,-35.0200080871582,17.879989624023438,4,0.10229426633318028,1.7192429325772929,147.5,-1.2833394792501134,148.69000244140625,1.1777150237867933,145.3800048828125,0.10229426633318028
509,2021-09-27,142.0,145.97999572753906,139.92999267578122,145.57000732421875,2687100.0,-0.036111913248216165,1.756275590715406,-3.4999925202327704,57.000602708366046,64.45357664526767,0.9884938399641499,-2.299925041284723,-15.557594588488115,-35.35179877876658,30.02267575516862,7.390014648437528,3.629503464560486,1.3399993896484261,-7.008565343156022,9.688564122452874,-2.834282976753798,5.51428175605065,-4.138612390005932,19.27380135453672,-48.463696034082275,4.1742823664022195,9,1.7705001831054688,-2.1450042724609375,-17.34749984741211,-27.665000915527344,22.8800048828125,0,0.13788733683841325,2.8495722802492724,147.32000732421875,1.7192429325772929,147.5,-1.2833394792501134,148.69000244140625,0.13788733683841325
510,2021-09-28,137.39999389648438,139.88699340820312,135.38999938964844,138.86000061035156,3040700.0,-0.0323944091796875,1.5594785772906687,0.4089646270366381,46.94622361062554,63.446219845186576,6.1191178218960545,2.4883009125483397,-10.133521388034495,-30.009520553744267,28.25613343678003,6.6100006103515625,3.6368060109336966,-3.298506164550787,-11.575616851271718,4.978604522170144,-7.437061507911238,0.8400491788096645,13.270004272460938,13.15441536264592,-50.76349534956851,4.138555343360461,9,5.6300048828125,2.8550033569335938,-12.747493743896484,-23.06499481201172,25.389999389648438,1,0.19264921685982994,1.756275590715406,142.0,2.8495722802492724,147.32000732421875,1.7192429325772929,147.5,0.19264921685982994
511,2021-09-29,138.13999938964844,140.47000122070312,136.55000305175778,138.82000732421878,1812500.0,0.005385775298662576,-1.0310868130086934,0.4657567174942452,46.05038192808284,60.600715120825555,5.841325524952197,1.8710002606346734,-10.110590217895862,-30.090100333174902,26.366753061612116,3.919998168945341,4.04656657436928,-2.57550048828125,-10.82890842450658,5.677907447944079,-6.7022044563939005,1.5512034798314005,12.224398803710926,17.997383636744924,-42.31613392626403,4.1267039681126585,9,4.8899993896484375,2.80999755859375,-13.487499237060547,-23.75,28.80999755859375,2,0.13717965131004783,1.5594785772906687,137.39999389648438,1.756275590715406,142.0,2.8495722802492724,147.32000732421875,0.13717965131004783
512,2021-09-30,141.35000610351562,142.72999572753906,138.82000732421878,138.97999572753906,2229700.0,0.023237344201897603,-1.9070684266355464,-3.4852687086277014,56.10466457302036,59.58016839907449,2.4517684086275437,-0.9481443645168497,-12.532676688619546,-32.60845480195479,24.312697363962336,4.589996337890625,4.37163224326531,0.35550613403319176,-7.564513503278533,8.275525771344917,-3.604503684622671,4.315515952689054,8.714904113769506,47.49008178952116,-14.65613945184839,3.9600098186558617,9,1.67999267578125,-0.4000091552734375,-14.935003280639648,-25.750003814697266,44.15998840332034,3,0.13901657621503039,-1.0310868130086934,138.13999938964844,1.5594785772906687,137.39999389648438,1.756275590715406,142.0,0.13901657621503039
513,2021-10-01,144.69000244140625,145.3000030517578,140.88499450683594,142.02000427246094,2802700.0,0.0236292620705274,1.2699276286112147,1.1265765736764508,63.20491450269883,59.85569345304929,-0.7193147730941121,-3.888962907450434,-15.088047084025618,-35.258457404655104,22.477846490754022,4.415008544921875,4.695414682923854,3.315502166748047,-4.544797315766289,11.175801649262382,-0.6146475745091209,7.245651908005215,5.081409559326147,87.81875606965734,21.04557826386082,3.930149741257173,10,-1.660003662109375,-3.7400054931640625,-17.10000228881836,-28.060001373291016,46.66000366210935,4,0.15453728822353496,-1.9070684266355464,141.35000610351562,-1.0310868130086934,138.13999938964844,1.5594785772906687,137.39999389648438,0.15453728822353496
514,2021-10-04,137.10000610351562,143.58999633789062,134.6300048828125,143.58999633789062,2695800.0,-0.05245695079011614,1.7611725538878231,-2.4307096199015894,48.741376453575946,58.22042243546087,6.775887252273236,3.8213482180631217,-6.818649202340794,-26.98717621027525,20.04910681742424,10.05999755859375,3.877844222930719,-4.226494598388683,-12.183150280004725,3.730161083227358,-8.204822439196704,-0.24816675758066253,12.383777644995092,23.149031345590895,-42.96186823639394,3.9783278408080145,10,5.549995422363281,3.92999267578125,-8.611005783081055,-19.66350555419922,59.4599914550781,0,0.20495980739424646,1.2699276286112147,144.69000244140625,-1.9070684266355464,141.35000610351562,-1.0310868130086934,138.13999938964844,0.20495980739424646
515,2021-10-05,141.88999938964844,142.56500244140625,137.19999694824222,137.22999572753906,1643600.0,0.0349379509328116,-1.2733068244270027,-0.718029379678742,53.136279693006436,56.13079337622086,1.607858293231942,-0.644934157345574,-10.813150331042664,-31.069896504739575,17.71645706136901,5.464996337890625,3.498785970818659,0.33699874877930824,-7.399083751158969,8.073081248717585,-3.5310425011898303,4.205039998748447,6.999633204234357,68.04119730747395,1.8145772797437445,3.8680412499691443,10,0.7600021362304688,-0.8600006103515625,-13.400999069213867,-24.27349853515625,46.910003662109375,1,0.16202696167494168,1.7611725538878231,137.10000610351562,1.2699276286112147,144.69000244140625,-1.9070684266355464,141.35000610351562,0.16202696167494168
516,2021-10-06,143.30999755859375,146.14599609375,140.21299743652344,140.8699951171875,2147400.0,0.010007739622619916,-2.1608961800164215,0.5236052626408817,48.98059236775813,54.04436453448284,-0.7325888983231152,-1.8660486735936956,-11.399274127177023,-31.848935932148663,16.17769584012026,5.9329986572265625,3.3785008446589586,1.5699974060058537,-6.145039428441066,9.285034240452774,-2.2875210112176205,5.427515823229328,5.009249926846223,75.37338746435726,12.41574683058726,3.8575184172234662,10,-2.024993896484375,-2.279998779296875,-14.82099723815918,-25.17349624633789,47.029998779296875,2,0.1359290772409263,-1.2733068244270027,141.88999938964844,1.7611725538878231,137.10000610351562,1.2699276286112147,144.69000244140625,0.1359290772409263
517,2021-10-07,142.10000610351562,146.0500030517578,142.07000732421875,143.55999755859375,1911800.0,-0.008443175463619723,-4.236874334932841,-0.598356555019136,48.741140690423784,52.10068628083977,-0.4125215957050443,-0.5918923934638372,-9.411271031226477,-29.974883203369757,14.244287639419575,3.9799957275390625,2.856243228259615,0.30000534057617756,-7.406185072669615,8.00619575382197,-3.5530898660467187,4.153100547199074,5.671671677819262,64.86633311779858,4.033985046052095,3.8530952066228896,10,-1.712005615234375,-1.07000732421875,-13.611005783081055,-22.738502502441406,50.92999267578125,3,0.17487677535090373,-2.1608961800164215,143.30999755859375,-1.2733068244270027,141.88999938964844,1.7611725538878231,137.10000610351562,0.17487677535090373
518,2021-10-08,140.32000732421878,143.91000366210938,140.10000610351562,143.17999267578125,1360800.0,-0.012526380737803544,-1.309097971035937,1.958905541272111,47.69194835149598,51.06639135229865,0.3018477769993524,1.5154716876105567,-6.850811301699309,-27.567643773810317,12.792558632772893,3.80999755859375,1.646400748096653,-1.6384941101073878,-9.067397524526967,5.790409304312192,-5.352945817317192,2.0759575971024162,6.92600354117522,49.40957610320253,-10.054801908973708,3.714451707209793,10,0.06799316406247158,0.7099914550780966,-10.942512512207088,-20.705009460449276,50.67999267578122,4,0.32204949275838257,-4.236874334932841,142.10000610351562,-2.1608961800164215,143.30999755859375,-1.2733068244270027,141.88999938964844,0.32204949275838257
519,2021-10-11,141.9600067138672,144.17999267578125,138.38999938964844,139.0050048828125,1282400.0,0.011687566305915942,-1.767013406546128,-1.0332227154381426,45.758930007481794,50.934469840838226,-1.5024163909494632,0.4274342982126882,-7.6581150860344,-28.573439690087937,12.805097073454426,5.7899932861328125,0.6334502827872086,-0.3349952697753906,-7.056656077147579,6.386665537596798,-3.695825673461485,3.0258351339107037,4.781363912223554,53.20825195937115,-2.209244459871904,3.360830403686091,10,-1.5720062255859375,-0.9300079345703125,-12.382511138916016,-21.430011749267607,51.29998779296878,0,0.34791488485343813,-1.309097971035937,140.32000732421878,-4.236874334932841,142.10000610351562,-2.1608961800164215,143.30999755859375,0.34791488485343813
520,2021-10-12,145.58999633789062,147.25,141.5500030517578,143.99000549316406,2046800.0,0.02557050896271096,1.3170727925145067,0.5414517270046835,46.18601462351251,50.94954014033041,-4.30075032201762,-2.755503499066151,-10.426041205086676,-31.612732954148285,12.716486144710377,5.6999969482421875,-0.2812013107127882,2.921494293212902,-3.6518922183148277,9.494880804740632,-0.36519896255094864,6.208187548976753,-10.959991455078125,81.26406830977062,29.294519084948604,3.286693255763858,10,-4.649993896484375,-4.55999755859375,-15.665000915527344,-25.060001373291044,44.66999816894534,1,0.35009274333938456,-1.767013406546128,141.9600067138672,-1.309097971035937,140.32000732421878,-4.236874334932841,142.10000610351562,0.35009274333938456
521,2021-10-13,155.88999938964844,156.8000030517578,146.36000061035156,146.86000061035156,5675100.0,0.07074663995356656,-1.08175547597387,5.643781531037508,58.43216277682443,51.2081510518642,-13.206987539151612,-12.368051322354177,-19.824845692233765,-41.26940140541771,12.999223351658495,11.210006713867188,-0.2830875008994269,12.382497406005854,3.7580359860495776,21.00695882596213,8.070266696027716,16.69472811598399,-21.007594604492198,95.05701531183124,44.19313789681393,4.312230709978142,10,-10.174995422363281,-11.794998168945312,-25.965003967285156,-35.36000442504886,34.71000671386716,2,0.21111042267599567,1.3170727925145067,145.58999633789062,-1.767013406546128,141.9600067138672,-1.309097971035937,140.32000732421878,0.21111042267599567
522,2021-10-14,153.36000061035156,159.9239959716797,152.64999389648438,157.5,3926500.0,-0.01622938475336777,-1.616541477190084,-0.45847175518342653,55.7965396809126,50.38499829388796,-9.827700646613096,-9.604315040960216,-16.412525873297398,-38.11718205848581,12.46158612541939,7.2740020751953125,0.47931153748675115,9.391498565673828,-0.29552580304476805,19.078522934392424,4.54798638131453,14.235010750033126,-17.60089189453126,69.51798828274468,20.736306240843888,4.843512184359296,10,-6.083000183105469,-7.7030029296875,-22.187501907348633,-32.10000228881836,39.240005493164034,3,0.2411319482287677,-1.08175547597387,155.88999938964844,1.3170727925145067,145.58999633789062,-1.767013406546128,141.9600067138672,0.2411319482287677
523,2021-10-15,154.47999572753906,156.16000366210938,151.24000549316406,153.72000122070312,2062200.0,0.007303045857655732,1.3883426108018622,-0.18357357943970012,63.02714122477482,51.97230549068783,-10.51914418439867,-10.361646102988914,-17.184447126830946,-38.599252893331766,11.60303373227738,4.9199981689453125,1.3428074562718848,9.943994140624994,-0.8075531425515692,20.695541423801558,4.568220499036727,15.319767782213262,-17.27099377636719,74.71904379940648,21.287555370055387,5.375773641588277,10,-5.917999267578125,-8.822998046875,-21.744997024536133,-32.22999954223633,26.270004272460938,4,0.2495468935651033,-1.616541477190084,153.36000061035156,-1.08175547597387,155.88999938964844,1.3170727925145067,145.58999633789062,0.2495468935651033
524,2021-10-18,157.4199981689453,159.125,154.5,154.9499969482422,1727700.0,0.01903160618020494,-1.7448110986344043,3.2500250968739333,71.64794021085785,54.02915665933799,-11.480981831786949,-12.761149280752278,-19.717305135315286,-40.90729794908913,11.89203201262294,4.6450042724609375,1.6870833038304909,12.125496673583996,0.00031604452735223276,24.25067730264064,6.062906359055688,18.188086988112303,-18.848096576542986,86.37205416564936,26.695506140599235,6.0625903145283155,10,-8.26300048828125,-11.76300048828125,-22.045000076293945,-35.17000198364258,22.0,0,0.21331471364277466,1.3883426108018622,154.47999572753906,-1.616541477190084,153.36000061035156,-1.08175547597387,155.88999938964844,0.21331471364277466
525,2021-10-19,157.94000244140625,160.44000244140625,156.00999450683594,158.0,3479800.0,0.0033032923294971095,-1.2602003876964758,-0.0242904975474752,71.51240150333312,56.53269100773522,-10.599521490516906,-12.95621582624139,-19.753831294073166,-40.79995632725057,11.764740413433339,4.4300079345703125,1.5143281312194574,12.017501068115223,-1.3624425359512884,25.397444672181734,5.327529266081967,18.70747287014848,-18.086975186247287,82.24432049088212,16.58117349498734,6.689971802033251,10,-8.525001525878906,-10.470001220703125,-22.975004196166992,-35.690006256103516,22.399993896484375,1,0.22362917259377024,-1.7448110986344043,157.4199981689453,1.3883426108018622,154.47999572753906,-1.616541477190084,153.36000061035156,0.22362917259377024
526,2021-10-20,158.85000610351562,159.86000061035156,154.75,159.42999267578125,2322400.0,0.0057617047489091355,6.097211037172043,9.666836215666327,70.01373710750127,58.89631283185493,-10.139650738384915,-13.772134862799476,-20.008296118276007,-41.05083500905516,11.034125851636842,5.1100006103515625,2.664093683486726,12.419504547119146,-2.123779409801756,26.96278850404005,5.147862568658695,19.691146525579597,-17.35002083345688,82.7174253770332,14.145973044852951,7.271641978460451,10,-9.435005187988281,-11.31500244140625,-23.885007858276367,-36.60000991821289,22.399993896484375,2,0.19773363044664793,-1.2602003876964758,157.94000244140625,-1.7448110986344043,157.4199981689453,1.3883426108018622,154.47999572753906,0.19773363044664793
527,2021-10-21,160.9199981689453,162.36000061035156,158.73500061035156,159.4499969482422,1328000.0,0.013031111022310915,-1.5000052616624748,-2.534543541173375,69.11661785887212,61.27683166600783,-10.347423352475658,-15.58419446341324,-21.478992534838937,-42.456226265177435,10.214323551783352,3.625,3.3911566183952004,13.818496704101562,-2.1053723828464115,29.742365791049536,5.856562160627561,21.780431247575564,-17.904811525178758,87.05033207091498,20.04961769001602,7.961934543473992,10,-10.544998168945312,-12.424995422363281,-25.954999923706055,-38.67000198364258,22.07000732421878,3,0.1844395244362984,6.097211037172043,158.85000610351562,-1.2602003876964758,157.94000244140625,-1.7448110986344043,157.4199981689453,0.1844395244362984
528,2021-10-22,162.38999938964844,162.92999267578125,158.61000061035156,160.94000244140625,1602000.0,0.009134981589794755,2.4150357347486504,0.9863916626876207,84.80596374260219,65.6153909699101,-9.339742619469746,-16.724790734053585,-22.38699262689562,-43.24186075035729,10.04113211716222,4.3199920654296875,4.378428791325348,14.534998321533209,-2.796389831697809,31.866386474764226,5.869304244917714,23.200692398148703,-17.440331349223385,93.59438012699378,20.177304355076075,8.665694076615507,10,-10.150001525878906,-13.610000610351562,-26.66999626159668,-39.3849983215332,15.899993896484375,4,0.18603366480333206,-1.5000052616624748,160.9199981689453,6.097211037172043,158.85000610351562,-1.2602003876964758,157.94000244140625,0.18603366480333206
529,2021-10-25,161.5800018310547,164.15499877929688,160.5800018310547,161.97999572753906,2206400.0,-0.004987976855952758,-1.9791716999605813,-0.27585844023277595,80.43279335574755,69.4205886068251,-6.094914456027084,-15.14941519147078,-21.180778721595743,-41.69879438682656,10.710014705257203,3.5749969482421875,5.5735500855605835,12.746000671386724,-5.386358350742711,30.87835969351616,3.679821160322007,21.812180182451442,-14.472694834386886,72.62097519980011,-1.4151363357750597,9.066179511064718,10,-6.322502136230469,-12.1875,-24.075000762939453,-37.96000289916992,2.9499969482421875,0,0.11864090822940532,2.4150357347486504,162.38999938964844,-1.5000052616624748,160.9199981689453,6.097211037172043,158.85000610351562,0.11864090822940532
530,2021-10-26,163.8699951171875,165.33999633789062,159.4199981689453,164.5800018310547,1937000.0,0.014172504395235652,4.309425570495057,1.775043869687953,80.94523734281877,71.92204133638003,-6.167810724546996,-16.184449535177635,-22.976267872287337,-43.23112820608176,12.147614426725273,5.9199981689453125,7.1697707857874775,13.712493896484375,-4.76667304517963,32.19166083814838,4.472910425652373,22.952077367316377,-14.376011270951636,86.11896384285315,11.745890876599333,9.239583470832006,10,-5.579994201660156,-13.884994506835938,-25.832496643066406,-40.249996185302734,5.57000732421875,1,0.09489231412155474,-1.9791716999605813,161.5800018310547,2.4150357347486504,162.38999938964844,-1.5000052616624748,160.9199981689453,0.09489231412155474
531,2021-10-27,157.08999633789062,164.1699981689453,155.5,163.0,3922800.0,-0.041374253867819566,1.1018177379261365,8.323870108099976,69.32198856081887,73.42486898970294,0.8943599847826817,-8.339545611653364,-15.75358967497732,-35.759852218812625,13.423993989670969,8.669998168945312,8.740970649266671,5.984995269775396,-11.831095450626009,23.8010859901768,-2.9230500904253063,14.893040629976099,-5.060650492989993,16.1585053824468,-56.96264686933381,8.908045360200706,10,1.2000045776367188,-7.1049957275390625,-18.85649871826172,-33.27399826049805,7.1300048828125,2,0.14800433217905695,4.309425570495057,163.8699951171875,-1.9791716999605813,161.5800018310547,2.4150357347486504,162.38999938964844,0.14800433217905695
532,2021-10-28,161.0,161.19000244140625,154.36000061035156,156.1750030517578,1836400.0,0.024890214229168484,1.62439939609809,-0.8164118373016488,75.26881880814338,74.785055387855,-2.0315833986930443,-11.280286566004548,-19.15603587340061,-38.97852311602283,14.27287098199354,6.8300018310546875,10.26954464834364,8.912499237060558,-8.805509055096621,26.630507529217738,0.053495090981982685,17.771503383139134,-6.840950076220963,60.47360631475086,-15.000543515990223,8.85900414607859,10,-1.1500015258789062,-11.014999389648438,-21.107498168945312,-35.52499771118164,0.410003662109375,3,0.12577639751552794,1.1018177379261365,157.08999633789062,4.309425570495057,163.8699951171875,-1.9791716999605813,161.5800018310547,0.12577639751552794
533,2021-10-29,167.0500030517578,168.72999572753906,161.3800048828125,161.9199981689453,2731500.0,0.03757765870657037,-1.367150067079793,1.063214119685906,77.67483319004722,75.45471016332048,-6.829180105174174,-16.41062531675351,-24.609333479635154,-44.282859316369155,15.071510998452025,7.7299957275390625,10.560919512745329,13.844502258300793,-4.710180207634863,32.39918472423645,4.567161025332979,23.121843491268606,-12.69000244140625,88.30902403180455,9.604538598784572,9.277341232967826,10,-5.5050048828125,-15.370002746582031,-26.607505798339844,-41.02500534057617,9.959991455078125,4,0.09542054564624891,1.62439939609809,161.0,1.1018177379261365,157.08999633789062,4.309425570495057,163.8699951171875,0.09542054564624891
534,2021-11-01,165.1999969482422,169.19000244140625,162.22000122070312,167.4600067138672,2903900.0,-0.01107456491899872,1.437062843789514,-0.44054729327781084,72.51435044338079,75.5660378233258,-4.201339404079988,-13.01477338887861,-22.13087409195998,-41.73476255349058,16.512271740593086,6.970001220703125,11.207626753835342,10.589496612548828,-7.063966749643754,28.24295997474141,1.7627649314525229,19.416228293645133,-10.839996337890625,73.09504382657046,-5.067325945793769,8.826731681096295,11,-3.4249954223632812,-13.289993286132812,-23.979999542236328,-39.17499923706055,17.960006713867188,0,0.07923726743161974,-1.367150067079793,167.0500030517578,1.62439939609809,161.0,1.1018177379261365,157.08999633789062,0.07923726743161974
535,2021-11-02,164.8800048828125,166.44000244140625,160.64999389648438,166.02999877929688,1869600.0,-0.001936998010538371,4.878177621489319,0.5088446580965755,63.38994283293554,74.83006068170738,-3.1216566186360524,-11.472308560356964,-21.216711123056996,-40.72710127204515,17.907688109711053,5.790008544921875,11.434842824511463,9.120004272460932,-8.032790270012754,26.272798814934617,0.5436070012241032,17.69640154369776,-7.554003906249989,70.93730932946735,-4.877821315729122,8.576397271236837,11,-3.1050033569335938,-12.970001220703125,-23.067256927490234,-38.85500717163086,10.529998779296875,1,-0.0021227928987774813,1.437062843789514,165.1999969482422,-1.367150067079793,167.0500030517578,1.62439939609809,161.0,-0.0021227928987774813
536,2021-11-03,162.7899932861328,164.97999572753906,161.5,164.5,2002900.0,-0.012675955451148524,1.6067401603602678,1.4869702518376986,64.23180091451395,74.28730324344536,-0.46263434914624213,-8.272196770442491,-18.640633090504934,-37.98285422076282,19.313953188939728,3.4799957275390625,10.96038015899967,6.055992889404308,-10.314596414736315,22.42658219354493,-2.129301762665989,14.241287541474605,-3.0911920166015534,56.844178253090085,-18.950923575646364,8.185294652070306,11,-1.0149917602539062,-10.879989624023438,-21.14749526977539,-36.76499557495117,11.770004272460938,2,0.040850232996722635,4.878177621489319,164.8800048828125,1.437062843789514,165.1999969482422,-1.367150067079793,167.0500030517578,0.040850232996722635
537,2021-11-04,166.9499969482422,168.19000244140625,161.5500030517578,163.0,3007800.0,0.02555441878296172,1.0653160796113879,-2.3099306664763044,67.23803786473218,72.33531147923757,-4.109487149045464,-11.041130851447235,-22.261045057087557,-41.44725190573544,20.94039548087001,6.6399993896484375,10.577739484515888,8.973497009277338,-6.466155404321825,24.4131494228765,1.2536708024777568,16.69332321607692,2.2400054931640625,73.77045372517769,-2.071503349435247,7.719826206799583,11,-5.174995422363281,-15.039993286132812,-24.959999084472656,-40.92499923706055,5.0800018310546875,3,-0.016352175965510307,1.6067401603602678,162.7899932861328,4.878177621489319,164.8800048828125,1.437062843789514,165.1999969482422,-0.016352175965510307
538,2021-11-05,185.50999450683597,194.0,177.47999572753906,193.88999938964844,8999900.0,0.11117099669278674,2.8418587321019855,-2.1215218625780734,77.11912695817168,71.96712632395138,-21.283176112463366,-27.449364930017367,-39.91506665770402,-59.22523728838755,23.700069135758778,27.050003051757812,10.772452540161026,25.273995208740274,7.642961199078741,42.90502921840181,16.45847820390952,34.08951221357103,-23.959991455078153,74.54271682346393,0.031393499522749835,8.815517004830765,11,-11.329994201660185,-21.194992065429716,-43.519996643066435,-58.45999526977542,-24.72999572753909,4,-0.12991208861169212,1.0653160796113879,166.9499969482422,1.6067401603602678,162.7899932861328,4.878177621489319,164.8800048828125,-0.12991208861169212
539,2021-11-08,191.3500061035156,194.3500061035156,184.8800048828125,186.28599548339844,4420700.0,0.03148084615173885,-1.4047768041366866,-0.604296857929466,79.25056415556212,71.77882930314507,-25.095255190091876,-30.98826668806933,-44.87668361400077,-64.29514751957764,26.302986676309427,9.470001220703097,11.126932099440353,28.644506835937477,8.18322440583907,49.105789266035885,18.41386562088826,38.875148050986695,-29.800003051757784,91.09792607323128,16.839192151416654,10.23064121504921,11,-16.995002746582003,-26.860000610351534,-49.360008239746065,-63.01500701904294,-20.33000183105466,0,-0.07494126542604895,2.8418587321019855,185.50999450683597,1.0653160796113879,166.9499969482422,1.6067401603602678,162.7899932861328,-0.07494126542604895
540,2021-11-09,196.55999755859372,197.69000244140625,190.72000122070312,195.60299682617188,3764100.0,0.02722754789074666,3.3332163354361333,0.18898079096044743,80.70345970223869,73.04343720774727,-28.139710559594192,-33.92318408362294,-49.187335432388664,-68.72103397053772,29.204291419362903,6.970001220703125,11.034912150071023,31.305998229980446,7.411740225494299,55.20025623446659,19.358869227737387,43.253127232223505,-33.69799438476559,96.87757721309339,22.71025053066208,11.947129002243072,11,-20.534996032714815,-29.114997863769503,-54.71999740600583,-67.93999862670896,-32.50999450683591,1,-0.06817253796764966,-1.4047768041366866,191.3500061035156,2.8418587321019855,185.50999450683597,1.0653160796113879,166.9499969482422,-0.06817253796764966
541,2021-11-10,188.8000030517578,196.50999450683597,184.82000732421875,194.0,3662200.0,-0.03947901202289483,1.2876718669049478,-5.433639465544343,70.77496449091365,72.54412006138841,-17.21942687394116,-24.84505802249859,-40.637348976576504,-60.199567896397866,30.429373966579277,11.739990234374972,11.262510565733237,21.900503540039068,-3.7469866047352696,47.547993684813406,9.0767584676519,34.72424861242624,-23.848319921875003,75.40121876096435,2.745217153548296,12.823745072387164,11,-9.6300048828125,-20.76000213623047,-46.96000289916992,-60.18000411987305,-18.639999389648438,2,-0.07092160579032247,3.3332163354361333,196.55999755859372,-1.4047768041366866,191.3500061035156,2.8418587321019855,185.50999450683597,-0.07092160579032247
542,2021-11-11,190.33999633789062,196.4900054931641,189.66000366210938,191.0500030517578,2425200.0,0.008156743968434244,-5.599060880590331,0.13653983279878634,70.80541738139001,71.78085163820428,-15.823918806437035,-24.74103918581153,-41.28772459407023,-60.99637211433259,31.336447277874868,7.690002441406278,11.4020333834398,21.591497039794916,-5.250273914043788,48.43326799363362,8.170611562875564,35.01238251671427,-23.424014049316412,63.63184729437826,-6.112221192642792,13.420885476919352,11,-11.169998168945312,-22.29999542236328,-49.1824951171875,-61.71999740600586,-25.959991455078125,3,-0.08290427173952608,1.2876718669049478,188.8000030517578,3.3332163354361333,196.55999755859372,-1.4047768041366866,191.3500061035156,-0.08290427173952608
543,2021-11-12,193.02999877929688,194.2100067138672,189.6000061035156,190.7899932861328,1829900.0,0.01413261791090381,1.0043387833494337,-3.154907481034149,72.77334942669607,71.80962930301709,-16.138209542423937,-25.713222016594386,-43.081063114326525,-62.951772844216464,32.566754162230104,4.610000610351591,12.609226516383899,22.35399932861327,-5.6834908318098485,50.39148948903639,8.335254248401696,36.37274440882484,-24.26757528155275,63.791721599908946,-5.357584946262769,14.018745080211563,11,-13.860000610351562,-24.98999786376953,-52.32099914550781,-64.40999984741211,-15.539993286132812,4,-0.1087913802662901,-5.599060880590331,190.33999633789062,1.2876718669049478,188.8000030517578,3.3332163354361333,196.55999755859372,-0.1087913802662901
544,2021-11-15,191.0,194.66900634765625,186.32000732421875,194.5850067138672,2476100.0,-0.010516493768504387,3.449232996011498,-1.6004455010524452,69.71943706410201,72.51290643981338,-11.246277085450942,-22.175451345342026,-40.19077273223556,-60.19008189069146,33.279116127553074,8.3489990234375,13.306917883829158,18.645000457763672,-10.063852609406126,47.35385352493347,4.290573924178773,32.99942699134857,-20.501921765636155,48.01860932742742,-18.199934056962,14.354426533584904,11,-11.404998779296875,-22.959999084472656,-50.29100036621094,-61.11000061035156,-11.32000732421875,0,-0.15821990167907396,1.0043387833494337,193.02999877929688,-5.599060880590331,190.33999633789062,1.2876718669049478,188.8000030517578,-0.15821990167907396
545,2021-11-16,193.25999450683597,193.6000061035156,186.3300018310547,188.1479949951172,3230800.0,0.011832431972963242,1.5103507505545664,-1.4259386159431782,78.13909737395477,74.05816160197347,-10.121609242873603,-22.823879775200567,-41.523910507041506,-61.69174658754807,33.873137313063616,7.270004272460909,13.474373440570076,19.138995361328142,-10.175248498616838,48.45323922127312,4.481873431355638,33.79611729130065,-21.130400820049573,72.19842973966057,-0.33781566351531467,14.65712192997249,11,-13.639991760253935,-23.639991760253935,-52.5509948730469,-63.36999511718753,-12.899993896484375,1,-0.11507808582488788,3.449232996011498,191.0,1.0043387833494337,193.02999877929688,-5.599060880590331,190.33999633789062,-0.11507808582488788
546,2021-11-17,190.25999450683597,199.6750030517578,189.52999877929688,193.75,2943200.0,-0.015523129904124522,-3.0989941523352127,-0.6827084950152136,73.09027322046424,74.70840997483258,-3.1460487150224026,-18.287687757499526,-37.68405028119656,-57.94923051168945,34.937949636792524,10.145004272460938,14.184562773850018,14.568495941162126,-14.666406834156504,43.80339871648076,-0.04895544649718886,29.18594732882144,-16.596776294772383,29.501972617577476,-42.719383097445544,14.61745138765932,11,-1.6824951171875284,-17.24249267578128,-49.2749938964844,-60.36999511718753,-6.789993286132841,2,-0.13775881536744417,1.5103507505545664,193.25999450683597,3.449232996011498,191.0,1.0043387833494337,193.02999877929688,-0.13775881536744417
547,2021-11-18,190.6000061035156,195.0500030517578,188.00999450683597,191.38999938964844,2212900.0,0.001787089280439469,-1.358455313852246,0.2263587514920024,70.42497772058343,73.96461561510054,0.24751991987881183,-17.17047852964663,-37.205810591257915,-57.54934565712787,35.64552850305978,7.040008544921847,15.765557555025879,13.424507141113253,-15.666091976404545,42.51510625863105,-1.1207924176456459,27.96980669987215,-14.855845104276483,32.047923238725936,-36.56299057532319,14.545299558758902,11,1.6474990844726847,-15.142501831054659,-45.695003509521456,-57.64500427246091,-13.180007934570284,3,-0.10724030318396305,-3.0989941523352127,190.25999450683597,1.5103507505545664,193.25999450683597,3.449232996011498,191.0,-0.10724030318396305
548,2021-11-19,192.6000061035156,197.8699951171875,192.0,197.6959991455078,2445100.0,0.010493179097349037,1.1565067254895915,6.450678925308362,73.7024288136609,73.34815613266707,-0.7163266716690373,-17.69859233566072,-38.2265563568032,-58.74049030249827,36.40050435002898,7.269989013671903,17.756006716865812,13.914006805419888,-15.081169720755554,42.90918333159533,-0.5835814576678331,28.41159506850761,-14.941377740074984,47.02359257477702,-20.151789932213852,14.497588263087716,11,-0.35250091552731533,-17.14250183105466,-46.13300704956052,-57.04800796508786,-12.889999389648409,4,-0.14652128933752917,-1.358455313852246,190.6000061035156,-3.0989941523352127,190.25999450683597,1.5103507505545664,193.25999450683597,-0.14652128933752917
549,2021-11-22,180.75,193.0,178.1999969482422,193.0,4303000.0,-0.06152650949110894,1.4163270288584184,2.4038494360288634,61.44525544874872,71.2083556600571,10.585077865586413,-4.573254356749658,-25.452907274614518,-46.15014826120273,36.24707196483985,14.800003051757812,19.18573102535987,1.1055007934570256,-26.7538895786071,28.964891165521152,-12.824194392575038,15.035195979489089,18.925003051757812,11.874283245676736,-52.560466673921994,13.92969518603206,11,8.1875,-3.7324981689453125,-33.6405029296875,-44.23800277709961,-1.82000732421875,0,-0.018035930881526663,1.1565067254895915,192.6000061035156,-1.358455313852246,190.6000061035156,-3.0989941523352127,190.25999450683597,-0.018035930881526663
550,2021-11-23,179.4199981689453,181.25,168.0800018310547,170.61000061035156,6193600.0,-0.007358239729209903,1.1122689462259279,-0.7191834741709183,62.126296563000984,70.24739255695569,10.31256235254341,-2.1276389503625524,-23.288841257304455,-44.11036595840767,35.50492378035387,13.169998168945312,18.309430496071627,-1.0020011901855526,-27.857627056717178,25.853624676346072,-14.429814123451365,12.42581174308026,19.825504760742177,35.89174204702962,-28.28441886132547,13.427812933265816,11,4.4575042724609375,-2.402496337890625,-32.01300048828125,-38.34299850463867,-1.30999755859375,1,0.0014490832097273643,1.4163270288584184,180.75,1.1565067254895915,192.6000061035156,-1.358455313852246,190.6000061035156,0.0014490832097273643
551,2021-11-24,180.33999633789062,182.8999938964844,171.24000549316406,174.57000732421875,2900600.0,0.005127623332595421,1.1414151321449428,0.6549365054072591,60.24797108094027,69.07434296801682,9.014256106536635,-1.2822372608631554,-23.3788039031557,-44.343315463664254,35.694088406345635,11.659988403320341,16.626893942347465,-1.2445030212402344,-25.75835851373202,23.26935247125155,-13.501430767486141,11.012424725005673,17.65888654785155,41.15474075162999,-20.90694864374025,12.256927746245898,11,3.537506103515625,-3.3224945068359375,-31.89749526977539,-39.0049934387207,-16.509994506835938,2,0.00011092532365086782,1.1122689462259279,179.4199981689453,1.4163270288584184,180.75,1.1565067254895915,192.6000061035156,0.00011092532365086782
552,2021-11-26,181.25,184.91000366210938,178.22000122070312,180.0,1647700.0,0.0050460445857187786,-1.7817072087504917,0.21663819411755372,45.53272462466677,66.04760687890246,7.464174924646471,-0.6296592886329222,-23.593240889481308,-44.53212874384832,36.218493374758495,6.69000244140625,14.17771657799284,-1.346999359130848,-23.87324336923163,21.179244650969935,-12.610121364181225,9.916122645919529,15.552127643554684,44.2094700809346,-15.601213715909374,11.263122005050388,11,2.62750244140625,-4.2324981689453125,-32.77499771118164,-39.91499710083008,-23.490005493164062,4,0.01224828259698274,1.1414151321449428,180.33999633789062,1.1122689462259279,179.4199981689453,1.4163270288584184,180.75,0.01224828259698274
553,2021-11-29,182.9900054931641,187.6999969482422,180.75,183.8000030517578,4163000.0,0.009600030307112206,-1.6275938457278345,-0.6479980468749773,40.40844394320992,62.790829865469995,4.63795625725308,-1.1744656532694648,-24.570559489717027,-45.53015105421858,35.88983158340283,6.9499969482421875,12.84269744385773,-0.40399398803708664,-21.70900503417198,20.901017058097807,-11.056499511104533,10.24851153503036,12.663237117890588,59.831479765876885,3.814077201267814,10.652505523067447,11,0.8874969482421591,-5.972503662109403,-33.555004119873075,-40.69500350952151,-37.47000122070315,0,-0.030438860905039222,-1.7817072087504917,181.25,1.1414151321449428,180.33999633789062,1.1122689462259279,179.4199981689453,-0.030438860905039222
554,2021-11-30,178.2899932861328,186.2899932861328,174.0,183.27999877929688,4149800.0,-0.02568452956960454,1.2325157889047345,6.160519177153407,28.79034746586261,57.30763543123753,8.208684389150534,4.802737068930924,-19.118380462713873,-40.12423980618891,35.234591893231716,12.289993286132812,11.18833725905651,-5.758506011962879,-25.453567403747826,13.936555379822067,-15.606036707855338,4.08902468392958,16.26031969372187,52.03870538241864,1.1406890422317701,9.847530695892468,11,5.5875091552734375,-1.272491455078125,-27.77999496459961,-35.70999526977539,-34.399993896484375,1,0.007964627748094921,-1.6275938457278345,182.9900054931641,-1.7817072087504917,181.25,1.1414151321449428,180.33999633789062,0.007964627748094921
555,2021-12-01,164.52999877929688,185.0,161.30999755859375,182.8500061035156,6257100.0,-0.07717760404395158,1.0946072108924303,3.671340111612256,25.270029444753845,51.99427501171416,19.51719300035313,19.53682891129887,-4.851508274294815,-25.72544534537286,35.325692632674034,23.69000244140625,8.633101050307857,-19.50100021362306,-39.26826669378548,0.26626626653936114,-29.384633453704282,-9.617366973541834,28.96150175460582,12.20159641976415,-34.12645716492024,9.88363324008121,12,15.05999755859375,12.487503051757812,-12.204998016357422,-18.99749755859375,-20.740005493164062,2,0.08752199600876898,1.2325157889047345,178.2899932861328,-1.6275938457278345,182.9900054931641,-1.7817072087504917,181.25,0.08752199600876898
556,2021-12-02,169.44000244140625,169.82000732421875,158.16000366210938,159.60000610351562,4291000.0,0.029842604379373583,1.1999994241969707,-0.5371174892971973,30.0724821122527,47.5106643885663,12.676346165257968,15.969327343563975,-9.293836303656235,-29.942930741849125,35.513533482049816,11.660003662109375,6.433632554750318,-14.923497009277355,-33.36568914011852,3.518695121563809,-24.14459307469795,-5.702400943856759,22.12060791397792,38.18551571774436,-5.707782126606496,9.221096065420586,12,8.574996948242188,7.5774993896484375,-15.302501678466797,-22.25000762939453,-23.110000610351562,3,0.0511685436970144,1.0946072108924303,164.52999877929688,1.2325157889047345,178.2899932861328,-1.6275938457278345,182.9900054931641,0.0511685436970144
557,2021-12-03,164.22000122070312,168.8800048828125,152.82000732421875,168.8800048828125,5138500.0,-0.030807372199538552,5.8926973981493,-0.4735777841872986,23.79481451296816,41.965373910711556,15.377981139968767,22.10779570755261,-3.6188106572075185,-24.023077829438137,35.44628061056035,16.6199951171875,3.174441864841242,-20.00699844360352,-39.023342926078044,-0.9906539611289986,-29.51517068484077,-10.498826202366274,24.668560599219063,32.68347846248406,-8.333711892986429,9.508172241237256,12,8.69000244140625,12.027503967285156,-10.082500457763672,-17.030006408691406,-15.6199951171875,4,-0.0023748592543505476,1.1999994241969707,169.44000244140625,1.0946072108924303,164.52999877929688,1.2325157889047345,178.2899932861328,-0.0023748592543505476
558,2021-12-06,161.41000366210938,163.5500030517578,153.27999877929688,160.42999267578125,4257200.0,-0.017111177309134584,2.9049373404502203,-0.21030262149719384,23.461901219443433,37.74500121856652,14.861218436434427,24.263721860630312,-0.37125688237279064,-20.50346272111466,33.31119386915301,10.94000244140625,0.26390217330828136,-21.61199645996095,-43.170388162859865,-0.053604757062032604,-32.39119231141041,-10.83280060851149,23.87170270824248,25.66477424778515,-13.869175783429828,10.779195851449455,12,8.849998474121094,14.837501525878906,-6.492504119873047,-14.220008850097656,-15.080001831054688,0,-0.02261327719757844,5.8926973981493,164.22000122070312,1.1999994241969707,169.44000244140625,1.0946072108924303,164.52999877929688,-0.02261327719757844
559,2021-12-07,177.00999450683594,177.5500030517578,165.02999877929688,165.3699951171875,4073900.0,0.09664822805768036,-1.0324695350401225,11.87741724535235,38.239981412951366,35.09096620189434,-1.4808059808609357,7.941494232911509,-15.171890816606378,-35.314440482034286,30.49223692308941,16.139999389648438,-2.147471110086741,-5.295005035400379,-26.63997575888351,16.04996568808275,-15.967490397141944,5.3774803263411854,5.025541958902608,75.1708908896758,38.125970668840665,10.672485361741572,12,-6.749992370605469,-0.7624893188476562,-20.39749526977539,-28.125,-41.87998962402344,1,-0.1778995040483936,2.9049373404502203,161.41000366210938,5.8926973981493,164.22000122070312,1.1999994241969707,169.44000244140625,-0.1778995040483936
560,2021-12-08,183.16000366210938,184.3699951171875,173.41000366210938,177.58999633789062,2793800.0,0.03474385258531787,1.743430500809729,0.478522991089863,45.085833814042665,33.40628428335016,-7.872367697540085,0.7758991219984637,-20.28630377598995,-40.63469813086334,27.304970474131967,10.959991455078125,-4.993002115310134,1.5250038146972713,-18.750389640697364,21.800397270091906,-8.612692913000046,11.662700542394589,-30.339996337890625,96.16484334948686,55.7630221597999,10.137696727697316,12,-12.900001525878906,-6.912498474121094,-26.317501068115234,-34.045005798339844,-44.8800048828125,2,-0.21440272705445895,-1.0324695350401225,177.00999450683594,2.9049373404502203,161.41000366210938,5.8926973981493,164.22000122070312,-0.21440272705445895
561,2021-12-09,175.41000366210938,185.9499969482422,173.1699981689453,183.5,2811200.0,-0.04231273119156009,-1.0334115087862412,-1.452421131066525,40.46453371913571,32.843151960513374,-1.000436505843311,7.875078963087162,-11.593267745734153,-32.134540242392916,25.112743813564787,12.779998779296875,-6.5761925969478625,-5.5554962158203125,-25.71869200637184,14.607699574731214,-15.637094111096076,4.526101679455451,-21.95899658203126,68.1859444999947,25.62332960766372,10.081597895275761,12,-5.150001525878906,0.8375015258789062,-18.567501068115234,-26.295005798339844,-43.540008544921875,3,-0.18026343832068947,1.743430500809729,183.16000366210938,-1.0324695350401225,177.00999450683594,2.9049373404502203,161.41000366210938,-0.18026343832068947
562,2021-12-10,174.55999755859375,183.16000366210938,173.22999572753906,177.7100067138672,2625300.0,-0.00484582455829019,-2.4182395966015786,0.38937090002376523,38.509553164516134,32.63216409621407,-1.3401342431310184,7.886623446000556,-9.894143340245847,-30.545594706630766,22.80204650021768,9.930007934570312,-8.224064266837104,-5.616502380371088,-25.467699158982725,14.23469439824055,-15.542100769676892,4.309096008934716,-19.809030883789063,65.1362105049786,22.182077361464223,9.925598389305819,12,-5.004997253417969,1.6875076293945312,-17.71749496459961,-25.044998168945312,-43.649993896484375,4,-0.16172087604471486,-1.0334115087862412,175.41000366210938,1.743430500809729,183.16000366210938,-1.0324695350401225,177.00999450683594,-0.16172087604471486
563,2021-12-13,172.02999877929688,182.25,169.05999755859375,174.94000244140625,3405700.0,-0.014493577077690056,-1.980789456442653,0.9238080013950852,43.69760169324419,34.288525677034244,-0.5903936116789055,9.236235151718404,-6.6345926242804865,-27.312766955708867,20.246025799115706,13.19000244140625,-9.905947668576857,-7.09650115966798,-26.29592885418711,12.10292653485115,-16.69621500692756,2.503212687591599,-16.0310708935547,33.46080598798115,-12.870157843266554,9.599713847259565,12,-2.6449966430664062,4.217506408691406,-15.187496185302734,-21.81999969482422,-42.02000427246094,0,-0.13619713330254912,-2.4182395966015786,174.55999755859375,-1.0334115087862412,175.41000366210938,1.743430500809729,183.16000366210938,-0.13619713330254912
564,2021-12-14,160.77999877929688,163.6199951171875,153.75,157.32000732421875,6585600.0,-0.06539557100406079,1.1597400992991629,-1.18899900372293,38.21744983843243,35.72712794299853,8.844727331459012,19.08462438689429,5.473960813095687,-15.43466719224162,18.637613095179695,18.279998779296875,-10.954922760603438,-16.835501098632818,-36.84017050328305,3.1691683060174114,-26.837835800957947,-6.833166396307689,25.169998168945312,21.83229641480027,-24.752595948674383,10.002334702325118,12,8.605003356933594,15.467506408691406,8.46750259399414,1.8349990844726562,-35.22999572753908,1,-0.08987434418430207,-1.980789456442653,172.02999877929688,-2.4182395966015786,174.55999755859375,-1.0334115087862412,175.41000366210938,-0.08987434418430207
565,2021-12-15,171.02000427246094,171.82000732421875,160.02999877929688,161.22000122070312,3741800.0,0.0636895482703701,1.0684208906039396,2.8323778191343925,44.72970535981619,37.35570830383892,-0.42226213301773896,7.476341059829679,-3.925219397804426,-24.957658463550473,16.666585432445107,11.790008544921875,-11.753148995596575,-5.483496093750006,-24.26146068417262,13.294468496672607,-14.872478388961326,3.905486201461315,14.28599273681641,53.63355872430825,6.098989772923844,9.388982295211312,12,-1.6350021362304688,5.227500915527344,-1.5974998474121094,-8.230003356933594,-34.94999694824216,2,-0.20985848727070666,1.1597400992991629,160.77999877929688,-1.980789456442653,172.02999877929688,-2.4182395966015786,174.55999755859375,-0.20985848727070666
566,2021-12-16,164.0500030517578,173.0,161.32000732421875,172.39999389648438,3377500.0,-0.040755473316436475,1.4460709829053684,-0.8520396167865312,40.897548597404686,39.25601209099854,6.372946174727616,13.05121902346417,3.776173288949451,-17.30117958202368,14.056900916747225,11.67999267578125,-11.847101263387287,-11.142997741699219,-29.53296676930441,7.246971285905971,-20.3379822555018,-1.948013227896638,20.62487401733398,35.022107341754285,-12.398812710517,9.19498451380259,12,5.564994812011719,12.197502136230469,7.68499755859375,0.48999786376953125,-38.910003662109375,3,-0.15708627731223201,1.0684208906039396,171.02000427246094,1.1597400992991629,160.77999877929688,-1.980789456442653,172.02999877929688,-0.15708627731223201
567,2021-12-17,170.16000366210938,171.3800048828125,158.75,160.0,17400800.0,0.037244745484240394,1.0047617086929037,-1.216768239755128,43.51036972261734,41.48361970246229,1.3344791481283664,5.619504377201395,-1.4773497977357124,-22.71142370885599,11.677168703288348,12.6300048828125,-10.380281495940238,-4.010997009277332,-21.01547088796471,12.993476869410046,-12.513233948621036,4.491239930066371,13.89637586560059,57.57896021792763,11.243425361703629,8.50223693934369,12,-0.31000518798828125,6.087501525878906,3.444995880126953,-5.620002746582031,-42.12001037597659,4,-0.22502355266138352,1.4460709829053684,164.0500030517578,1.0684208906039396,171.02000427246094,1.1597400992991629,160.77999877929688,-0.22502355266138352
568,2021-12-20,164.3800048828125,168.85000610351562,158.5800018310547,163.8000030517578,3837100.0,-0.03396802218442796,1.1575629544977344,0.05708677381857066,43.04013444468655,42.016970039321755,8.470880980989278,9.672864035196028,5.167004585798281,-16.25466212055167,8.946532786048444,11.580001831054688,-9.568616845702934,-8.379995727539068,-23.52761711699324,6.767625661915105,-15.953806422266155,-0.8061850328119817,19.07024705434327,55.220804586038966,9.209840302959748,7.573810694727092,12,5.469993591308594,11.867500305175781,9.224994659423828,0.15999603271484375,-36.230010986328125,0,-0.20361357967207805,1.0047617086929037,170.16000366210938,1.4460709829053684,164.0500030517578,1.0684208906039396,171.02000427246094,-0.20361357967207805
569,2021-12-21,177.49000549316406,177.63999938964844,163.92999267578125,166.99000549316406,3523300.0,0.07975422935227283,1.5388930018593139,18.10339112362211,56.526996817756014,43.2882103730677,-5.10021124545267,-3.8935120391967075,-6.961350098608648,-28.596332587053155,8.178993843797493,13.710006713867188,-7.476144552867453,4.8930046081542855,-9.959895431815255,19.745904648123826,-2.5334454118304848,12.319454628139056,5.366241405248587,99.21304346433799,46.904362832368676,7.426450019984773,12,-7.640007019042969,-1.2425003051757812,-3.8850059509277344,-12.950004577636719,-40.52999877929685,1,-0.2675080822404774,1.1575629544977344,164.3800048828125,1.0047617086929037,170.16000366210938,1.4460709829053684,164.0500030517578,-0.2675080822404774
570,2021-12-22,179.67999267578125,183.30999755859372,174.27499389648438,176.97999572753906,2765400.0,0.01233865071180884,-1.2281141756209277,0.25714256649925593,55.302397728501006,44.93686192966384,-8.756600897271795,-6.390675643968308,-8.241027419488717,-30.01230417100399,8.779604443018329,9.035003662109347,-4.9018121691543115,7.0699920654296875,-7.808485070859774,21.94846920171915,-0.36924650271504333,14.509230633574418,-25.92999267578125,85.32144961606224,29.936358041178195,7.4392385681447335,12,-11.149993896484375,-3.4324874877929688,-5.862491607666016,-15.139991760253906,-33.56999206542969,2,-0.30125774616262846,1.5388930018593139,177.49000549316406,1.1575629544977344,164.3800048828125,1.0047617086929037,170.16000366210938,-0.30125774616262846
571,2021-12-23,180.3600006103516,182.0,175.72999572753906,179.41000366210938,1965900.0,0.003784550101787687,1.9645440214705447,0.35185111926171037,58.7698319062558,47.188004012079354,-9.678397483325995,-7.451131451101702,-8.31610580904109,-29.95518418704245,9.23446935451743,6.2700042724609375,-4.1986290749075295,7.74899978637697,-7.131667891380772,22.629667464134712,0.30866594749809906,15.189333625255841,-26.018800659179703,88.07117890054042,28.582880284286368,7.440333838878866,12,-11.830001831054716,-4.11249542236331,-5.73999786376956,-15.819999694824247,-32.580001831054716,3,-0.24556438864633068,-1.2281141756209277,179.67999267578125,1.5388930018593139,177.49000549316406,1.1575629544977344,164.3800048828125,-0.24556438864633068
572,2021-12-27,183.47000122070312,184.8600006103516,179.77000427246094,182.0,3091600.0,0.017243294521108066,1.395292394301452,1.5473746767535155,61.9475713867316,49.21577842246685,-12.730330029501204,-10.947575435770773,-10.691004157759096,-32.306480695995674,9.582699029848188,5.089996337890653,-4.468259236275969,10.748000335693348,-4.434066284792522,25.930066956179218,3.156967025450399,18.339033645936297,-28.5494253173828,94.71080877392014,29.665794528217376,7.591033310242937,12,-14.165000915527344,-8.125,-2.6725006103515625,-17.9375,-41.27000427246094,0,-0.31792664437216245,1.9645440214705447,180.3600006103516,-1.2281141756209277,179.67999267578125,1.5388930018593139,177.49000549316406,-0.31792664437216245
573,2021-12-28,177.4199981689453,186.27999877929688,176.2899932861328,185.6999969482422,1691500.0,-0.03297543473867437,1.1165260401512946,-5.632647553405717,50.247676431896075,50.55247026618503,-6.5211156701517154,-5.624637248971737,-3.9971505064271753,-25.80531530476418,9.524290361980517,9.990005493164062,-3.8250088854140927,4.976497650146484,-9.604961076926514,19.557956377219483,-2.314231713390029,12.267227013682998,-21.301845277343745,60.35794992933852,-3.265502040373285,7.290729363536503,12,-4.989997863769531,-2.0749969482421875,6.432506561279297,-11.887496948242188,-39.399993896484375,1,-0.27832265467498885,1.395292394301452,183.47000122070312,1.9645440214705447,180.3600006103516,-1.2281141756209277,179.67999267578125,-0.27832265467498885
574,2021-12-29,179.7100067138672,180.7700042724609,172.7100067138672,176.80999755859375,1118500.0,0.012907274087226916,2.2111516728421394,-0.35024270323862317,47.81396773475586,50.895166085622776,-6.530240280289803,-8.22448072110069,-5.6982031145349765,-27.617482952536676,10.066666651505068,8.059997558593722,-2.860662938229865,7.195505523681646,-7.519039883693267,21.91005093105656,-0.16176718000579626,14.552778227369089,-21.782143069003894,51.584407465004276,-7.595495589266243,7.357272703687452,12,-7.280006408691406,-6.8000030517578125,4.142498016357422,-14.177505493164062,-29.45001220703125,2,-0.2869067435931726,1.1165260401512946,177.4199981689453,1.395292394301452,183.47000122070312,1.9645440214705447,180.3600006103516,-0.2869067435931726
575,2021-12-30,178.92999267578125,181.6999969482422,177.51499938964844,179.99000549316406,1397800.0,-0.004340404033971623,-1.1516700335379606,-0.36552050722159374,52.44647442382933,52.17838006633662,-5.040232028412419,-6.651359911857185,-4.342917832034004,-26.328655729405682,9.441603498466309,4.18499755859375,-2.26344628123357,5.695491790771484,-8.78133566142651,20.17231924296948,-1.542921935327513,12.933905516870482,-19.301000922851955,45.83632718371165,-11.700222170523318,7.238413726098997,12,-6.499992370605469,-8.669990539550781,4.047508239746094,-13.397491455078125,-26.30999755859375,3,-0.23456093265461142,2.2111516728421394,179.7100067138672,1.1165260401512946,177.4199981689453,1.395292394301452,183.47000122070312,-0.23456093265461142
576,2021-12-31,178.11000061035156,181.3000030517578,178.00999450683594,179.19000244140625,1286900.0,-0.004582753585171684,-4.140581973368937,1.0188573320473882,52.46836470427219,53.17371284207605,-2.2530195228140713,-5.4267626091941565,-2.9746586810234703,-24.924407570572896,8.519689067642885,3.290008544921875,-0.11810981568976331,4.441999816894537,-10.075589281590993,18.959588915380067,-2.816794732348228,11.700794366137302,-16.8819484358402,39.79364078068373,-16.088371858037405,7.258794549242759,12,-5.680000305175781,-7.849998474121094,2.3375015258789062,-12.577499389648438,-26.3800048828125,4,-0.17966425181259693,-1.1516700335379606,178.92999267578125,2.2111516728421394,179.7100067138672,1.1165260401512946,177.4199981689453,-0.17966425181259693
577,2022-01-03,163.8300018310547,180.27999877929688,162.0,178.75,4503400.0,-0.08017516551772408,1.0333707589594487,13.814789697509148,45.09921402480474,53.40249946208918,12.331421973773757,9.29930026769182,11.6322441891366,-10.183723172138173,7.462953857385752,18.279998779296875,0.44028273854652866,-9.818498992919928,-24.39046768941668,4.753469703576826,-17.104483341168304,-2.5325146446715507,22.449996948242188,7.537075465650754,-49.06683185584201,7.285984348248379,1,10.30999755859375,6.430000305175781,16.61750030517578,3.2574996948242188,-8.330001831054688,0,-0.09796742276978643,-4.140581973368937,178.11000061035156,-1.1516700335379606,178.92999267578125,2.2111516728421394,179.7100067138672,-0.09796742276978643
578,2022-01-04,157.75999450683594,163.44000244140625,148.86000061035156,163.44000244140625,6373000.0,-0.03705064552509918,4.133796290077771,0.38069762946705704,48.075940836826085,52.46349324198585,19.404184683055888,15.896878686681248,17.917971859602346,-3.7167019250207716,6.674002285032183,14.970001220703125,1.9174574602423888,-15.706005859375011,-30.997031658172517,-0.4149800605775056,-23.35151875877375,-8.060492959976273,28.03440429687501,27.101080660644307,-32.50077791978582,7.645512899398747,1,9.810005187988281,10.520004272460938,22.68750762939453,9.392509460449219,16.840011596679688,1,-0.09863081960185738,1.0333707589594487,163.8300018310547,-4.140581973368937,178.11000061035156,-1.1516700335379606,178.92999267578125,-0.09863081960185738
579,2022-01-05,145.52000427246094,154.5,144.72999572753906,152.4499969482422,7248100.0,-0.0775861476963009,-1.296120578363026,1.2200674287095865,34.15755683462076,50.11406647599916,29.762125866128713,27.043279817178814,30.26201300791888,8.769968897870456,7.507441515539854,13.029998779296875,2.4075460417895442,-26.371496582031256,-45.99672905860342,-6.74626410545909,-36.184112820317324,-16.558880343745187,38.797018603515625,2.13689077315873,-55.81491285890835,9.812616238286079,1,19.98499298095703,19.989990234375,34.92749786376953,21.63249969482422,21.879989624023438,2,-0.051539305798517954,4.133796290077771,157.75999450683594,1.0333707589594487,163.8300018310547,-4.140581973368937,178.11000061035156,-0.051539305798517954
580,2022-01-06,143.88999938964844,151.33999633789062,142.5800018310547,145.68899536132812,5939600.0,-0.011201242681113444,-2.964703404315563,0.25959565267172213,36.585041434691426,47.64908975693645,28.811235080649283,26.9628265718938,31.905448687089944,10.67113562285391,8.54523125183383,8.759994506835938,3.3653972435632795,-26.03800125122069,-48.5603156987101,-3.5156868037312847,-37.299158474965395,-14.776844027475988,38.05180185742188,3.3832580508631542,-55.09501292571358,11.26115722374471,1,20.540000915527344,20.540000915527344,36.55750274658203,23.26250457763672,20.460006713867188,3,0.044269894670982746,-1.296120578363026,145.52000427246094,4.133796290077771,157.75999450683594,1.0333707589594487,163.8300018310547,0.044269894670982746
581,2022-01-07,143.7899932861328,148.58999633789062,140.58999633789062,144.0,2553200.0,-0.0006950177492517362,-1.4205746630254874,0.11673551090340037,30.92723658841564,44.2023858904569,25.9021425737497,25.900407700617478,32.23657348692856,11.052777912059867,9.54113418583898,8.0,1.6074315440037594,-24.5570068359375,-49.741009263889055,0.6269955920140546,-37.14900804991328,-11.965005621961723,35.00286400765626,8.062476068038277,-48.442228014057164,12.592001213975772,1,19.645004272460938,19.645004272460938,34.513755798339844,23.362510681152344,25.20001220703125,4,0.06140901483654404,-2.964703404315563,143.88999938964844,-1.296120578363026,145.52000427246094,4.133796290077771,157.75999450683594,0.06140901483654404
582,2022-01-10,146.3300018310547,146.52000427246094,134.16999816894528,139.77999877929688,4963700.0,0.017664710087769597,2.564211244811916,-31.189493569715903,36.30293302554856,42.65296995641829,19.60105227330365,22.27931202305794,29.835913536836642,8.817144409325124,10.723460817233393,12.350006103515653,-0.2684615826925949,-20.60549850463866,-47.434044340995314,6.223047331717993,-34.01977142281697,-7.191225586460348,28.642569367144546,41.54424969985497,-14.498149326622567,13.414272918178325,1,11.604995727539062,13.894996643066406,31.186248779296875,20.82250213623047,27.589996337890625,0,0.03690284855404391,-1.4205746630254874,143.7899932861328,-2.964703404315563,143.88999938964844,-1.296120578363026,145.52000427246094,0.03690284855404391
583,2022-01-11,148.60000610351562,150.1199951171875,143.5,144.8000030517578,2866800.0,0.01551291084573192,-1.068745514756897,0.5801528673697355,23.760234538947856,39.980332934661845,14.318785530716951,19.145595563672003,27.53946905230717,6.871956589657486,12.195722051117745,6.6199951171875,-2.717774514956517,-17.163994598388683,-45.08003355376556,10.752044356988193,-31.122014076077107,-3.205975120700259,21.476256331173147,70.97888162768412,19.554688236457373,13.958019477688435,1,9.334991455078125,11.624992370605469,25.978748321533203,18.55249786376953,17.209991455078125,1,0.04643333521586657,2.564211244811916,146.3300018310547,-1.4205746630254874,143.7899932861328,-2.964703404315563,143.88999938964844,0.04643333521586657
584,2022-01-12,146.3300018310547,153.60000610351562,144.36000061035156,150.3800048828125,2303600.0,-0.015275936603122653,-1.3128908987783428,-1.0657894208491108,19.753346454459077,36.34776316028737,12.690426555996595,21.37335945935274,29.8157506756269,9.477153298686119,12.293042922776749,9.240005493164062,-6.088876368011711,-18.71149902343751,-47.890077190912876,10.467079144037854,-33.30078810717521,-4.122209939699815,19.43750889174487,62.58362684697637,14.809100150888057,14.589289083737686,1,11.404998779296875,13.894996643066406,26.923751831054688,20.82250213623047,12.69000244140625,2,0.19319349360153826,-1.068745514756897,148.60000610351562,2.564211244811916,146.3300018310547,-1.4205746630254874,143.7899932861328,0.19319349360153826
585,2022-01-13,135.1300048828125,147.80999755859375,134.94000244140622,145.75,4061900.0,-0.07653930710103551,-1.339999112215902,2.622219040693841,15.552194672745031,32.24596649011768,19.024658612584687,31.354253990595396,40.90232533598913,20.92906243921192,13.390995050005758,12.869995117187528,-8.21877046690659,-28.116996002197254,-60.033499730862985,3.7995077264684767,-44.075247866530134,-12.158744137864375,26.84580433352454,4.940845711952329,-36.177572680261136,15.958251864332867,1,22.094993591308594,25.094993591308594,38.123748779296875,32.022499084472656,23.80999755859375,3,0.2388069847378238,-1.3128908987783428,146.3300018310547,-1.068745514756897,148.60000610351562,2.564211244811916,146.3300018310547,0.2388069847378238
586,2022-01-14,138.27999877929688,139.72500610351562,132.64999389648438,135.33999633789062,4274500.0,0.023310839803610817,1.4270982736418933,-0.2768365153622455,15.603608031661338,28.968676935323977,10.762399454976276,27.589157332090736,37.74055146299125,18.004273223206127,14.703123743172583,7.07501220703125,-10.47750913853659,-23.678501892089855,-57.483365990559236,10.126362206379525,-40.58093394132456,-6.776069842855151,20.359113111353167,26.873516001689758,-7.157419889837406,16.902432049234694,1,9.764999389648438,21.18499755859375,34.9737548828125,28.87250518798828,11.160003662109375,4,0.188530572420875,-1.339999112215902,135.1300048828125,-1.3128908987783428,146.3300018310547,-1.068745514756897,148.60000610351562,0.188530572420875
587,2022-01-18,131.8699951171875,139.85000610351562,131.21000671386722,132.96000671386722,4618100.0,-0.046355248182639364,-6.170158476899747,-0.3707519358923886,15.51856177034206,25.351190372381303,13.591395864199797,32.657874150758374,43.92993759856898,24.602098811109073,15.900490443320543,8.639999389648409,-13.58173712496162,-28.17400512695312,-64.28173648118823,7.933726227281994,-46.227870804070676,-10.120139449835563,23.130640254279342,2.947692815147718,-26.606602874506947,18.053865677117557,1,10.985008239746094,26.87500762939453,41.383758544921875,35.282508850097656,27.990005493164062,1,0.28148943467382037,1.4270982736418933,138.27999877929688,-1.339999112215902,135.1300048828125,-1.3128908987783428,146.3300018310547,0.28148943467382037
588,2022-01-19,130.91000366210938,137.3699951171875,130.6300048828125,133.20500183105472,3824800.0,-0.007279832339608605,-3.721541380508271,2.1054805067543634,12.299141976253168,22.922477610340465,11.557587368565663,32.65610582909065,44.055271950161455,25.81537447699327,17.160236846224187,6.739990234375,-17.014644425400405,-27.460496520996088,-65.75815626367955,10.837163221687376,-46.609326392337806,-8.31166664965437,20.28413112414154,1.2189759008132264,-24.493270069098127,19.14882987134173,1,11.205001831054688,27.544998168945312,41.991249084472656,36.24250030517578,30.5,2,0.3285462783871631,-6.170158476899747,131.8699951171875,1.4270982736418933,138.27999877929688,-1.339999112215902,135.1300048828125,0.3285462783871631
589,2022-01-20,130.00999450683594,139.69000244140622,129.35000610351562,132.8800048828125,3174900.0,-0.0068750220005832086,-3.935574209290032,1.250550181177472,12.276380768375446,20.22151531408313,11.20439407775234,31.427977645456167,43.90468716247949,26.909482125798405,18.870559835799604,10.339996337890597,-18.984274168898963,-25.98650512695312,-65.17007109707157,13.197060843165332,-45.57828811201233,-6.394722141893908,17.482596896796053,3.575236775847789,-18.78214574426766,19.591782985059226,1,11.465011596679688,27.805007934570312,42.80625915527344,37.14250946044922,31.100006103515625,3,0.2753634686899047,-3.721541380508271,130.91000366210938,-6.170158476899747,131.8699951171875,1.4270982736418933,138.27999877929688,0.2753634686899047
590,2022-01-21,125.5500030517578,134.47999572753906,125.36000061035156,128.25999450683594,4075300.0,-0.0343049891817635,-4.9029164567963415,0.9442444800068103,11.623839715002944,18.076693439259497,14.292254959086492,33.333800306287586,47.07263891953964,31.51102663526477,20.277761560871593,9.1199951171875,-21.165703391775224,-27.73999710083008,-67.5090667344938,12.029072532833652,-47.62453191766194,-7.8554622839982216,18.314071291850908,1.3112654891392077,-18.062264038790453,19.884534816831867,1,13.930000305175795,30.26999664306642,47.26625061035158,41.60250091552736,34.41999816894533,4,0.2665870203675358,-3.935574209290032,130.00999450683594,-3.721541380508271,130.91000366210938,-6.170158476899747,131.8699951171875,0.2665870203675358
591,2022-01-24,136.07000732421878,137.5,119.19000244140624,121.74500274658205,7406800.0,0.08379135019315065,1.130929099642135,-5.285996216258804,28.553779791115943,17.215676413211426,2.8630932652352783,20.369949640864633,35.606365348804616,21.176504268624342,21.891914853940158,18.309997558593764,-20.921115654474278,-15.005493164062472,-53.3341627297672,23.323176401642257,-34.169827946914836,4.158841618789893,4.0932522727385106,81.70378456307152,58.320073763278984,19.16433478285236,1,0.3249969482421591,16.664993286132784,36.7462463378906,31.082496643066378,28.409988403320284,0,0.16807521045173712,-4.9029164567963415,125.5500030517578,-3.935574209290032,130.00999450683594,-3.721541380508271,130.91000366210938,0.16807521045173712
592,2022-01-25,125.13999938964844,134.19000244140622,124.9000015258789,134.19000244140622,4930400.0,-0.08032635662704879,1.0530381840529757,-0.6317626638588347,26.55936540295214,17.526690953656345,11.70176481498035,28.149183067531368,45.39394013284891,32.262732987443826,23.346016120833905,11.170005798339872,-21.204412122751194,-23.019001007080078,-59.81513898969541,13.777136975535257,-41.417069998387745,-4.620932015772411,12.360000610351562,29.02437535727905,5.858452412066416,18.39806899130767,1,11.2550048828125,27.595001220703125,47.79125213623047,43.29750061035156,23.32000732421875,1,0.1941825409163931,1.130929099642135,136.07000732421878,-4.9029164567963415,125.5500030517578,-3.935574209290032,130.00999450683594,0.1941825409163931
593,2022-01-26,128.03999328613278,139.49000549316406,126.06999969482422,132.53999328613278,6942900.0,0.023173996409050934,-2.180100990195692,0.49723740138694916,35.49136374113766,19.27535954106508,6.234226294110869,22.514407310692548,41.27493668507819,29.51633267287818,24.987839670943025,14.350006103515625,-21.094151340559335,-17.6500068664551,-52.76767110345793,17.467657370547727,-35.208838984956515,-0.09117474795368707,-8.849990844726548,43.170687047446606,16.628239933962362,17.55883211850141,1,5.460006713867216,24.69500732421878,45.0087585449219,40.99250793457034,14.150009155273466,2,0.24851615895597678,1.0530381840529757,125.13999938964844,1.130929099642135,136.07000732421878,-4.9029164567963415,125.5500030517578,0.24851615895597678
594,2022-01-27,128.14999389648438,135.1300048828125,127.38500213623048,131.27999877929688,3204500.0,0.0008591113411398066,-2.3240437856298666,0.695556640625,36.597410528093775,21.61371685832605,3.6589728698859574,19.334915976188,39.98751434437776,29.546636451255722,27.08385656712072,7.745002746582017,-21.7734545556159,-14.962005615234375,-46.99918253566412,17.07517130519537,-30.980594075449233,1.0565828449804968,-8.553991394042981,44.13788230589587,14.060118118688727,16.018588460214872,1,1.3700103759765625,24.585006713867188,44.89875793457031,40.88250732421875,1.9600067138671875,3,0.2595396905948464,-2.180100990195692,128.03999328613278,1.0530381840529757,125.13999938964844,1.130929099642135,136.07000732421878,0.2595396905948464
595,2022-01-28,136.96000671386722,137.52999877929688,122.69000244140624,130.30999755859378,4943100.0,0.06874766474432525,2.8100151804515274,-2.1246002496002494,44.93550035369244,24.872816005218397,-5.4357862851563254,7.609545053524272,30.00531950524538,20.940759170589416,29.317635187914526,14.83999633789064,-21.844759129913115,-4.053493499755831,-31.361301305154,23.25431430564234,-17.707397402454916,9.600410402943254,-16.966124151611368,87.53695369972978,52.4158604110515,13.653903902699081,1,-7.440002441406278,15.774993896484347,36.08874511718747,32.07249450683591,-9.830009460449261,4,0.17632880193221512,-2.3240437856298666,128.14999389648438,-2.180100990195692,128.03999328613278,1.0530381840529757,125.13999938964844,0.17632880193221512
596,2022-01-31,146.11000061035156,147.73899841308594,136.96000671386722,136.96000671386722,4826800.0,0.0668077792636228,-1.356065331007556,1.3759370375044415,49.851430851355424,28.687579236442105,-14.928144932523281,-4.280175518858556,19.862013224787262,12.014892497364144,31.20834813742686,10.778991699218722,-21.316714728926314,6.69650039672851,-14.532956390372306,27.92595718382934,-3.918227996821912,17.311228790278932,-25.726195589477555,93.49675410313407,56.74314560748587,10.614728393550413,1,-12.645500183105469,6.625,26.278751373291016,22.922500610351562,-3.279998779296875,0,0.09486004073953591,2.8100151804515274,136.96000671386722,-2.3240437856298666,128.14999389648438,-2.180100990195692,128.03999328613278,0.09486004073953591
597,2022-02-01,147.77999877929688,149.9499969482422,141.9199981689453,147.88999938964844,4089600.0,0.011429732133113157,2.7966935649689595,-0.012021932647826951,49.441716164924564,32.814531924072256,-15.761458671017976,-7.6041189223003585,17.186666979896472,10.559771799999908,32.14013039567269,8.029998779296875,-19.141290369271587,9.168998718261719,-9.194175732827375,27.5321731693508,-0.012588507282828232,18.350585943806266,-26.301986022734397,92.03962360153395,57.152636174346476,9.181587225544542,2,-13.209999084472656,4.9550018310546875,24.608753204345703,22.832504272460938,-7.6199951171875,1,0.11300579974413805,-1.356065331007556,146.11000061035156,2.8100151804515274,136.96000671386722,-2.3240437856298666,128.14999389648438,0.11300579974413805
598,2022-02-02,142.1999969482422,147.0,139.36000061035156,146.27000427246094,4029100.0,-0.037758843396582975,1.7631106966066432,36.99986128450548,47.30944307308633,36.707094402373464,-9.400071707569595,-3.42521555951123,21.611276684540258,16.3842619504438,32.26600502644684,8.419998168945312,-17.256192308629693,4.366996765136719,-11.76287463967762,20.496868169951057,-3.697938937270436,12.431932467543874,-19.01366514017893,71.57006030189572,38.52644815391373,8.064935702407166,2,-7.629997253417969,10.535003662109375,30.125003814697266,30.8175048828125,-15.180000305175781,2,0.04402257313622515,2.7966935649689595,147.77999877929688,-1.356065331007556,146.11000061035156,2.8100151804515274,136.96000671386722,0.04402257313622515
599,2022-02-03,138.02000427246094,141.8800048828125,135.11000061035156,138.11000061035156,3362800.0,-0.02939516712720236,-1.2910321751119236,0.022112082539777755,52.07227847893518,41.20136537614371,-4.430259611176297,0.17295396585470257,24.945503232848807,20.817575482138693,32.262339738033404,7.089996337890625,-14.882498363315705,0.5620040893554688,-15.158937414892534,16.282945593603486,-7.298466662768533,8.42247484147947,-13.227852555986942,56.2362616295114,18.826619676906347,7.860470752124007,2,-3.4500045776367188,12.424995422363281,35.867496490478516,37.4375,-19.260002136230455,3,0.03021299840502434,1.7631106966066432,142.1999969482422,2.7966935649689595,147.77999877929688,-1.356065331007556,146.11000061035156,0.03021299840502434
600,2022-02-04,150.25999450683594,153.94000244140625,139.17999267578122,141.86000061035156,5644600.0,0.08868272609391048,-1.145348734053685,-93.33706341132587,57.59959206643555,44.42867785117922,-14.300364377463836,-12.190348975937468,12.027415255622486,8.858507763072481,31.652421571479227,15.919998168945312,-11.793398659080538,12.483494567871105,-4.02452333372446,28.991512469466684,4.229485617073323,20.737503518668888,-23.958372076455845,80.45667776568564,39.991112583904496,8.254008950797788,2,-11.944992065429688,0.18500518798828125,22.41000747680664,25.197509765625,-29.3199920654297,4,-0.13410085607029398,-1.2910321751119236,138.02000427246094,1.7631106966066432,142.1999969482422,2.7966935649689595,147.77999877929688,-0.13410085607029398
601,2022-02-07,152.6199951171875,161.85000610351562,150.5500030517578,150.75,5269600.0,0.015706114046504904,-8.955998010298051,0.22261862808854463,63.8758880894083,48.57495814967436,-15.718873625183278,-14.603646257871787,8.973100580806715,6.780197372362409,30.740989963631986,11.590011596679688,-8.375823209956678,14.401995086669928,-3.2180497886526496,32.02203996199252,5.591972649008625,23.21201752433123,-24.10730228592533,65.4823893409905,19.43368881649532,8.810022437661294,2,-10.349990844726562,-2.3749923706054688,18.725006103515625,23.62751007080078,-20.379989624023438,0,-0.16701610981049597,-1.145348734053685,150.25999450683594,-1.2910321751119236,138.02000427246094,1.7631106966066432,142.1999969482422,-0.16701610981049597
602,2022-02-08,151.72999572753906,154.63999938964844,148.19000244140625,149.25,3809300.0,-0.005831473058068637,-1.804352080672715,1.3262043867093152,63.935738230254096,51.735444204020624,-11.913232876951497,-14.006469076696419,9.114792157128306,7.869256714782324,29.361932372432655,6.4499969482421875,-4.173597757890349,13.241996002197254,-5.0539619608992155,31.537953965293738,4.094017020649005,22.389974983745503,-19.883571569051554,62.15404526164481,10.003639952132218,9.14797898154824,2,-9.459991455078125,-1.9949951171875,19.615005493164062,24.51750946044922,-13.989990234375,1,-0.058656786048198795,-8.955998010298051,152.6199951171875,-1.145348734053685,150.25999450683594,-1.2910321751119236,138.02000427246094,-0.058656786048198795
603,2022-02-09,155.5,156.1999969482422,148.49000549316406,152.92100524902344,5473900.0,0.024846796141948957,2.875352326022848,1.0399190298346757,66.43032622180972,55.050212614433505,-12.715582103489652,-18.164333300363296,4.568765204494127,4.338382414476428,28.357855539175596,7.709991455078125,-1.990608881492733,16.667000579833996,-2.662822868344307,35.99682402801231,7.00208885574483,26.33191230392316,-20.653217647009683,76.25278683978217,17.21612503257073,9.664911724089157,2,-13.229995727539062,-14.18499755859375,16.700000762939453,20.74750518798828,-9.740005493164062,2,-0.09864949413434487,-1.804352080672715,151.72999572753906,-8.955998010298051,152.6199951171875,-1.145348734053685,150.25999450683594,-0.09864949413434487
604,2022-02-10,174.60000610351562,184.6999969482422,167.10000610351562,170.36500549316406,15866100.0,0.1228296212444735,-2.2698544993231704,1.6421129235520688,76.59689810237336,58.56814569762028,-27.416921979861712,-36.93131717118598,-14.949801123416421,-14.39494924962213,28.433112668006817,29.199996948242188,2.0182908566964954,34.35350646972657,9.399173784371982,59.30783915508114,21.876340127049275,46.83067281240386,-37.05290137547277,77.8119729860462,10.999480933067375,12.477166342677288,2,-14.69500732421875,-22.655006408691406,-6.675006866455078,-0.3325042724609375,-34.46000671386719,3,-0.2725086357227291,2.875352326022848,155.5,-1.804352080672715,151.72999572753906,-8.955998010298051,152.6199951171875,-0.2725086357227291
605,2022-02-11,167.39999389648438,181.47000122070312,164.91900634765625,176.4199981689453,6462600.0,-0.041237181874796525,-1.3674752243477464,-2.1298708317570125,67.62289425655771,60.54275274264276,-17.25998320840222,-28.659129593275622,-7.817050099562493,-6.916385025047475,27.85095848103237,16.550994873046875,5.01778564710466,25.539994812011713,-2.05474168649377,53.13473131051721,11.742626562758971,39.337363061264455,-24.194542102017607,52.61570623211501,-11.804494460688396,13.797368249252747,2,-7.4949951171875,-15.454994201660156,-1.8924980163574219,4.8025054931640625,-18.75,4,-0.2905614906433721,-2.2698544993231704,174.60000610351562,2.875352326022848,155.5,-1.804352080672715,151.72999572753906,-0.2905614906433721
606,2022-02-14,164.35000610351562,170.0,160.39999389648438,164.38999938964844,6198100.0,-0.0182197604789327,-1.41813216695461,0.004433843369111962,74.20072174585724,63.29375336274638,-12.684463723469861,-24.828890877928785,-5.0294397049465545,-3.655604052951304,26.955412090395935,9.600006103515625,8.121125527306788,21.186506652832037,-8.106861703707438,50.479875009371526,6.5398224745623,35.833190831101774,-16.165208890595807,44.261862759479904,-23.61799759787717,14.646684178269743,2,-4.44500732421875,-12.405006408691406,0.07999420166015625,6.777496337890625,-17.910003662109375,0,-0.26413143930623073,-1.3674752243477464,167.39999389648438,-2.2698544993231704,174.60000610351562,2.875352326022848,155.5,-0.26413143930623073
607,2022-02-15,168.99000549316406,169.82000732421875,162.5399932861328,169.1999969482422,5164000.0,0.02823242602574627,9.041314138990613,5.250667684090042,74.74320979276814,66.34194966493325,-15.644624531664704,-27.97990932279731,-9.715026960731052,-8.036687933430386,25.92704636776889,7.2800140380859375,10.389143853619998,23.970505523681652,-6.967640600676049,54.90865164803935,8.501432461502816,39.43957858586049,-16.423384312005567,56.61420833371962,-13.796710795251315,15.469073062178849,2,-9.085006713867188,-17.045005798339844,-5.5550079345703125,1.1424942016601562,-16.779998779296875,1,-0.217468482190721,-1.41813216695461,164.35000610351562,-1.3674752243477464,167.39999389648438,-2.2698544993231704,174.60000610351562,-0.217468482190721
608,2022-02-16,173.9199981689453,175.88999938964844,164.43299865722656,165.80999755859375,4046400.0,0.02917327957587812,-1.109168336884448,-38.620622002615896,76.13338381843346,69.01540581376639,-17.43548168738687,-31.117920772204684,-14.543672000488215,-12.673594901928368,24.946096872993316,11.457000732421875,11.874471964166645,26.7499984741211,-5.985689874619851,59.48568682286205,10.382154299750624,43.117842648491575,-17.497371895736762,55.63787067706944,-17.34886684534333,16.367844174370475,2,-11.980003356933594,-21.974998474121094,-14.84000015258789,-6.99749755859375,-27.080001831054688,2,-0.20802663901040364,9.041314138990613,168.99000549316406,-1.41813216695461,164.35000610351562,-1.3674752243477464,167.39999389648438,-0.20802663901040364
609,2022-02-17,165.80999755859375,172.6199951171875,162.63999938964844,170.33999633789062,5091300.0,-0.04663063877492413,1.1958195265576896,-0.5585694745219635,66.60527082644268,70.01603678710052,-5.552857919601053,-21.279360727115034,-6.927384375058324,-4.229747030066562,24.156657164797764,11.279998779296875,13.219009801701219,16.84999771118163,-15.849984155213633,49.54997957757688,0.5000067779839981,33.19998864437926,-5.994086804381169,25.67632549368357,-43.5915925610984,16.349990933197624,2,0.6350021362304688,-13.864997863769531,-6.729999542236328,1.1125030517578125,-16.459991455078125,3,-0.12092155688424377,-1.109168336884448,173.9199981689453,9.041314138990613,168.99000549316406,-1.41813216695461,164.35000610351562,-0.12092155688424377
610,2022-02-18,159.02000427246094,167.88999938964844,156.97000122070312,167.47000122070312,4435900.0,-0.04095044560707728,1.3509162671291939,1.8653419923335512,57.63815337370808,69.32295515202271,2.9171935440152197,-12.493879854492633,-0.9184471912074343,2.9314483027762037,22.868006155718213,10.919998168945312,15.179194547923004,8.38650436401366,-22.652640892703403,39.42564962073071,-7.133068264344871,23.906076992372192,25.67999267578125,10.83511231582793,-53.08082509623874,15.519572628358524,2,7.424995422363281,-7.075004577636719,-0.040004730224609375,7.902496337890625,-3.6100006103515625,4,-0.11872723164102028,1.1958195265576896,165.80999755859375,-1.109168336884448,173.9199981689453,9.041314138990613,168.99000549316406,-0.11872723164102028
611,2022-02-22,158.94000244140625,165.16000366210938,157.10000610351562,160.89999389648438,3643300.0,-0.0005030928745142216,-1.8581632045711565,0.23195173525901128,56.729381308605205,68.52224882739506,4.4566287256566,-11.186187554225114,-1.3866908870341774,3.374139712524368,21.134649342223565,8.05999755859375,17.22244616163988,7.163002777099621,-23.296759778622686,37.62276533282194,-8.066878500761533,22.392884054960774,25.20539459228516,10.412269616054312,-47.88298419529418,15.22988127786116,2,7.654998779296875,-6.995002746582031,-0.21500396728515625,7.9824981689453125,-9.279998779296875,1,-0.0647414646209995,1.3509162671291939,159.02000427246094,1.1958195265576896,165.80999755859375,-1.109168336884448,173.9199981689453,-0.0647414646209995
612,2022-02-23,149.44000244140625,158.94000244140625,148.5,156.44500732421875,4749900.0,-0.05977098184267493,-1.3500261039210837,3.5739976644608795,54.168589976182304,67.15983368899201,15.195613486982154,0.2399526978964559,7.470771550659947,13.134014696303439,19.02287378171464,10.44000244140625,17.704636441882258,-3.55199737548827,-31.361286455858533,24.25729170488198,-17.4566419156734,10.352647164696862,34.161886676025404,3.431918445976699,-50.987178766669665,13.904644540185126,2,17.159996032714844,2.5049972534179688,4.314994812011719,16.722496032714844,2.029998779296875,2,-0.020074946138844307,-1.8581632045711565,158.94000244140625,1.3509162671291939,159.02000427246094,1.1958195265576896,165.80999755859375,-0.020074946138844307
613,2022-02-24,159.86000061035156,160.5399932861328,142.6300048828125,143.75,6006400.0,0.0697269673361447,1.0503723863734624,-2.299784351311318,61.731843300672615,65.50816093324748,6.100672213461195,-8.088650957497578,-3.4023687230789506,2.9837913760619017,17.4569128922817,17.909988403320312,17.783656038724217,5.277000427246094,-20.051929642085497,30.605930496577685,-7.387464607419702,17.94146546191189,22.33781294238281,57.45248862331995,3.1284489766925816,12.664465034665803,2,2.19000244140625,-7.915000915527344,-9.05999755859375,5.5825042724609375,-6.3600006103515625,3,-0.04785433421291385,-1.3500261039210837,149.44000244140625,-1.8581632045711565,158.94000244140625,1.3509162671291939,159.02000427246094,-0.04785433421291385
614,2022-02-25,161.41000366210938,161.64999389648438,154.8699951171875,159.44000244140625,3120000.0,0.009696003039158185,4.534734245961062,0.12228436660873189,56.766603494279394,64.30190640410545,2.7746954014033633,-7.398460274924616,-5.034168904954896,1.8365057730141814,15.772567674248956,6.779998779296875,18.0374380621723,5.164002990722651,-17.03119592276684,27.359201904212142,-5.933596466022095,16.261602447467396,18.413741370429676,74.34680468443719,22.36469718875003,11.09759945674475,2,-2.1500015258789062,-9.465003967285156,-11.125,3.7425003051757812,-4.850006103515625,4,-0.09026706519825833,1.0503723863734624,159.86000061035156,-1.3500261039210837,149.44000244140625,-1.8581632045711565,158.94000244140625,-0.09026706519825833
615,2022-02-28,161.11000061035156,166.0,159.22999572753906,162.10000610351562,4705800.0,-0.0018586397679900557,-1.8505189577798693,-0.5025405480767742,55.28445493566634,62.20009898075091,2.3340865874727115,-5.477255754094585,-5.151252013758437,2.465087702271177,13.767636120695915,6.7700042724609375,17.778434156068926,3.6565002441406307,-16.669917011095123,23.982917499376384,-6.506708383477246,13.819708871758507,16.482120013203883,79.07573636567822,27.611570754578807,10.163208627617875,2,-1.8499984741210938,-9.165000915527344,-11.464996337890625,3.4025039672851562,-14.210006713867188,0,-0.07299357248019489,4.534734245961062,161.41000366210938,1.0503723863734624,159.86000061035156,-1.3500261039210837,149.44000244140625,-0.07299357248019489
616,2022-03-01,159.97000122070312,166.99000549316406,158.19000244140625,160.24000549316406,3669000.0,-0.007075907053129216,-3.5952996577730145,0.27273007506049535,55.11293454078109,60.01895728608568,3.115021735231039,-3.421059610870998,-4.225486740876022,3.9076994042936803,12.949334276343876,8.800003051757812,14.520015599462795,1.823500823974598,-17.80772130895903,21.454722956908228,-7.992110242492231,11.639111890441427,15.524392458407732,71.18224919305688,20.199889871201904,9.815611066466818,3,-0.7099990844726562,-8.025001525878906,-12.319999694824219,2.5475006103515625,-22.699996948242188,1,-0.028505329272971225,-1.8505189577798693,161.11000061035156,4.534734245961062,161.41000366210938,1.0503723863734624,159.86000061035156,-0.028505329272971225
617,2022-03-02,164.47999572753906,165.02000427246094,153.6199951171875,159.0,3383700.0,0.02819275159355472,2.475605756459968,-20.2959593105397,55.52139486211078,57.72873629093871,-2.3490198939639413,-6.973308461419549,-9.098699595264634,-0.25106509864798454,12.329691181504035,11.400009155273438,12.854141495003716,5.498495483398443,-13.691866702769204,24.68885766956609,-4.09668560968538,15.093676576482267,9.042534623793898,89.69618348630749,40.17908941559213,9.59518109308382,3,-6.8549957275390625,-10.784996032714844,-19.914993286132812,-5.047492980957031,-27.239990234375,2,-0.0901020941779388,-3.5952996577730145,159.97000122070312,-1.8505189577798693,161.11000061035156,4.534734245961062,161.41000366210938,-0.0901020941779388
618,2022-03-03,148.4600067138672,160.69000244140625,145.94000244140625,159.5800018310547,5403500.0,-0.09739779565783169,1.211394909922791,-2.0291977713240352,33.29498482214163,54.02759340157193,10.817218039709587,10.055248907360351,6.550763767965094,16.05898572592946,11.690333811647116,18.539993286132812,10.426492408751187,-10.834494018554693,-29.051929802622084,7.382941765512697,-19.94321191058839,-1.7257761265209979,23.208972109354534,11.971514998191417,-32.56334746187683,9.108717892033695,3,6.799995422363281,5.234992980957031,-3.8950042724609375,10.972496032714844,-14.170013427734403,3,0.02027478358287582,2.475605756459968,164.47999572753906,-3.5952996577730145,159.97000122070312,-1.8505189577798693,161.11000061035156,0.02027478358287582
619,2022-03-04,142.19000244140625,151.19000244140625,140.60000610351562,149.0,3763700.0,-0.042233625144213804,-1.1201214594687066,0.6124101213019375,33.695510152201095,51.36729971029337,14.95729614939691,17.55366240275373,11.947105790994584,22.559350690962674,10.817606476550093,10.589996337890625,7.207985305745353,-17.312998199462896,-34.57565219449205,-0.05034420443374188,-25.944325196977474,-8.681671201948319,27.736637945390925,6.024995735749453,-35.93911635048144,8.631326997514575,3,11.605003356933594,11.504997253417969,0.9274978637695312,17.24250030517578,-7.100006103515625,4,0.0795414400759602,1.211394909922791,148.4600067138672,2.475605756459968,164.47999572753906,-3.5952996577730145,159.97000122070312,0.0795414400759602
620,2022-03-07,130.11000061035156,144.88999938964844,128.96000671386722,144.44000244140625,6761500.0,-0.08495675943203262,1.0919234595682015,2.1042594667264174,30.171407808281415,48.416413765812955,25.149935785182464,29.5623532169393,22.92446103892553,34.743846676315684,11.535378166994024,15.929992675781222,2.7415004143887245,-28.385500335693365,-49.77763113048144,-6.993369540905292,-39.081565733087416,-17.689434938299314,37.47050903378309,3.0239125253677153,-37.05297652975255,10.696065397394037,3,17.865005493164062,23.584999084472656,11.017501831054688,29.32250213623047,5.3899993896484375,0,0.20328949983985956,-1.1201214594687066,142.19000244140625,1.211394909922791,148.4600067138672,2.475605756459968,164.47999572753906,0.20328949983985956
621,2022-03-08,127.12999725341795,132.16000366210938,121.1500015258789,129.99000549316406,6633900.0,-0.022903722565170148,2.0583319822955772,0.19958184747388907,25.283410703948704,45.206949402231444,25.862930172739667,32.18493465854927,24.722533687312435,37.64761477812807,12.871418619297758,11.010002136230469,-0.45097454999893216,-30.091003799438496,-55.5984711820813,-4.583536416795695,-42.8447374907599,-17.337270108117096,36.58846209768994,13.631172448478951,-23.347824229402967,12.753733691321397,3,16.94000625610353,25.795001983642592,13.997505187988295,32.30250549316408,15.739997863769545,1,0.15551008471790784,1.0919234595682015,130.11000061035156,-1.1201214594687066,142.19000244140625,1.211394909922791,148.4600067138672,0.15551008471790784
622,2022-03-09,142.8300018310547,143.61500549316406,131.72000122070312,133.14999389648438,6419700.0,0.12349567306558429,1.1146645580179064,-3.3846084077819434,33.71398777794137,42.0938543441502,10.199253313809976,16.636963497399222,7.898405020893449,22.002292617487456,14.0032181460086,16.485008239746108,-1.9649150020712227,-13.945999526977545,-40.157631990306925,12.265632936351835,-27.05181575864225,-0.8401832953128405,15.780242581025732,54.83055084265831,19.37684860979985,13.10581623166469,3,1.2400016784667969,10.09499740600586,0.2697486877441406,16.602500915527344,-6.790008544921903,2,-0.03892737861314566,2.0583319822955772,127.12999725341795,1.0919234595682015,130.11000061035156,-1.1201214594687066,142.19000244140625,-0.03892737861314566
623,2022-03-10,140.16000366210938,142.52999877929688,135.94999694824222,139.6300048828125,3091700.0,-0.018693538715370828,1.4971596008964088,0.05475189513059022,35.75158567833468,39.75885236460079,10.930380064315955,19.076884593780022,9.585116006535202,24.694119312423027,15.15679066720416,6.880004882812472,-3.5600701005238307,-15.848997879028332,-43.09517921821802,11.397183460161358,-29.472088548623162,-2.225907209433501,13.955011603626872,63.282295462262816,25.49334014026904,13.623090669594841,3,3.9099998474121094,12.764995574951172,3.4924964904785156,19.272499084472656,-9.050003051757812,3,-0.02083331972496727,1.1146645580179064,142.8300018310547,2.0583319822955772,127.12999725341795,1.0919234595682015,130.11000061035156,-0.02083331972496727
624,2022-03-11,127.0199966430664,142.4600067138672,126.27999877929688,142.42999267578125,4354600.0,-0.09375004762928107,1.0917883282774905,-29.075531179823805,33.39559729500141,37.32675707119357,20.874311322391407,30.008079608897674,21.495049446240756,37.73282450894544,14.511067577401453,16.180007934570312,-4.630615413179186,-26.610004425048828,-55.29239395252267,2.0723851024250024,-40.95119918878575,-12.268809661311906,23.13921697388696,24.72618216257682,-15.791801243367502,14.341194763736915,3,17.050006866455078,25.90500259399414,16.632503509521484,31.51000213623047,10.260002136230469,4,0.057235056173836174,1.4971596008964088,140.16000366210938,1.1146645580179064,142.8300018310547,2.0583319822955772,127.12999725341795,0.057235056173836174
625,2022-03-14,118.76000213623048,127.0,113.88999938964844,127.0,6698200.0,-0.06502908774314475,2.1820398080429024,0.5347177148051375,30.782475629762587,34.62337274774708,25.138821573048247,36.29828113902606,28.428773094382834,45.834154306495535,14.270804216789013,13.129997253417969,-7.763432245118707,-32.43799934387205,-64.27885082968207,-0.59714785806203,-48.358425086777075,-16.517573600967026,27.918106029793947,16.383521435193458,-26.78835097563632,15.920425742905012,3,20.694999694824205,30.53499603271483,23.747497558593736,39.76999664306639,12.859992980957017,0,0.13750415887436485,1.0917883282774905,127.0199966430664,1.4971596008964088,140.16000366210938,1.1146645580179064,142.8300018310547,0.13750415887436485
626,2022-03-15,120.94000244140624,121.86000061035156,115.54000091552734,120.3550033569336,3475800.0,0.018356351178531183,4.212380721663432,-0.07099505292893668,35.34252229883181,32.38127579627163,18.819232485228795,32.35839515490299,24.946923731985933,43.492024928182346,14.444878018657366,6.319999694824219,-10.572808543646886,-28.087498855590823,-62.00408079666302,5.829083085481372,-45.04578982612692,-11.129207885054726,21.52000427246095,23.717414984564066,-23.469997319702408,16.958290970536094,3,16.349998474121108,28.354995727539077,23.439998626709,35.15499877929689,0.879997253417983,1,0.12039025355277211,2.1820398080429024,118.76000213623048,1.0917883282774905,127.0199966430664,1.4971596008964088,140.16000366210938,0.12039025355277211
627,2022-03-16,132.24000549316406,135.5,122.7300033569336,123.95999908447266,5705000.0,0.0934347843860226,-1.3780259186354036,14.15387925975229,35.92253139717303,32.673225415719564,2.754739723865697,19.145613785458437,12.90989481227814,32.06090393223718,14.191770565085285,14.559997558593764,-13.18967458004542,-14.94999580383302,-48.289964978723845,18.389973371057806,-31.619980391278432,1.7199887836123935,6.220200195312486,64.0712517268698,17.431210377717093,16.66998458744541,3,0.29999542236328125,17.05499267578125,14.017498016357422,21.204994201660156,-13.840003967285156,2,0.0803840682279231,4.212380721663432,120.94000244140624,2.1820398080429024,118.76000213623048,1.0917883282774905,127.0199966430664,0.0803840682279231
628,2022-03-17,137.74000549316406,139.0,130.25,131.28999328613278,3042600.0,0.04159104485430709,-1.0515829430684303,0.7789863785927498,38.4027449970088,33.196251509587086,-4.945923926036386,11.379558854964102,6.917267965247277,26.436965356357973,13.428266299401256,8.75,-15.825649669695451,-7.640996170043934,-38.724040900622015,23.442048560534133,-23.182518535332974,7.9005261952451065,-23.850006103515625,83.47917392131016,38.677288892899625,15.541522365289033,3,-8.350006103515625,11.55499267578125,8.262496948242188,15.704994201660156,-16.06000518798828,3,-0.012342181931419005,-1.3780259186354036,132.24000549316406,4.212380721663432,120.94000244140624,2.1820398080429024,118.76000213623048,-0.012342181931419005
629,2022-03-18,145.75999450683594,147.94500732421875,135.75999450683594,136.44000244140622,4945900.0,0.0582255604314601,-1.2818359109904633,1.444957275471482,43.008104381971016,34.62255112888593,-13.864225977448541,1.8766748520346255,-1.1177199814111702,18.35134871425501,12.560964678309954,12.185012817382812,-18.924074877259415,1.381492996215826,-28.183561277005083,30.946547269436735,-13.401034140394643,16.164020132826295,-31.367795104980473,93.58387224110808,50.9231739446148,14.782527136610458,3,-14.842491149902344,3.535003662109375,-3.9674911499023438,7.685005187988281,-26.409996032714844,4,-0.10050764577791826,-1.0515829430684303,137.74000549316406,-1.3780259186354036,132.24000549316406,4.212380721663432,120.94000244140624,-0.10050764577791826
630,2022-03-21,140.13999938964844,145.47000122070312,134.63200378417972,142.88999938964844,3767400.0,-0.038556499238369124,1.7403267809949965,-0.2950646288853043,41.32166105931136,36.40457894614845,-7.455923901751646,6.334476369610314,4.474210091810619,23.835805277552907,12.236336320286584,11.127990722656222,-18.97512598383591,-3.294501876831049,-32.08670707284165,25.497703319179564,-17.690604474836363,11.101600721174265,-24.405687670898445,75.91419104772366,35.338575786142805,14.396102598005305,3,-9.222496032714844,7.540000915527344,15.78499984741211,13.305000305175781,-19.6999969482422,0,-0.0204081677094885,-1.2818359109904633,145.75999450683594,-1.0515829430684303,137.74000549316406,-1.3780259186354036,132.24000549316406,-0.0204081677094885
631,2022-03-22,148.64999389648438,151.9219970703125,140.49000549316406,142.19000244140625,4634200.0,0.0607249503632048,-1.3188658338801331,-2.349087801846591,43.30655227326308,37.470419445628636,-14.072117603488863,-3.147310548298009,-3.962317230846196,15.34663865440973,11.723279205531062,11.781997680664062,-18.454100077352024,5.729993057250965,-22.251934242267737,33.71192035676965,-8.260970592508386,19.720956707010316,-31.62725435351564,88.7914364261851,52.18082681898504,13.990963649759346,3,-15.743995666503906,-3.7599945068359375,7.275005340576172,4.090003967285156,-20.17999267578125,1,-0.11456440954283575,1.7403267809949965,140.13999938964844,-1.2818359109904633,145.75999450683594,-1.0515829430684303,137.74000549316406,-0.11456440954283575
632,2022-03-23,146.44000244140625,152.62399291992188,142.02000427246094,145.5,2971900.0,-0.014867080698416357,-1.6845561620446021,0.1455114063142181,49.03293540771463,38.9461249711153,-12.623714070205608,-1.2370178791858564,-1.7849087462561215,17.502386839492743,12.006076127146295,10.603988647460938,-16.457378942379222,3.670001602172846,-24.196689336976505,31.536692541322182,-10.26334386740183,17.60334707174752,-27.32330744679689,72.36080971041436,31.28546327975065,13.93334546957467,3,-13.183006286621094,-1.5500030517578125,9.484996795654297,6.2949981689453125,-25.660003662109375,2,-0.1681234794873281,-1.3188658338801331,148.64999389648438,1.7403267809949965,140.13999938964844,-1.2818359109904633,145.75999450683594,-0.1681234794873281
633,2022-03-24,152.2100067138672,152.47000122070312,143.75,147.94000244140625,2787000.0,0.039401831304732626,2.6409241933377294,4.542545938575417,54.82009116224746,41.326624289698195,-18.444283983587127,-8.020754317438502,-7.594300044336848,11.614539603507609,12.527201854871928,8.720001220703125,-13.451593054546947,9.822505569458002,-17.25533039290218,36.900341531818185,-3.7164124117221036,23.361423550638108,-30.412727885232826,97.69905260095851,50.034154473773945,13.538917981180095,3,-18.95301055908203,-7.32000732421875,3.7149925231933594,0.524993896484375,-32.010009765624986,3,-0.22212734837825876,-1.6845561620446021,146.44000244140625,-1.3188658338801331,148.64999389648438,1.7403267809949965,140.13999938964844,-0.22212734837825876
634,2022-03-25,146.83999633789062,153.1959991455078,142.02999877929688,152.0,2755700.0,-0.035280271592599055,1.9570967898360974,-1.2084305618587832,58.60330991601623,44.417828099281934,-11.138472847722056,-4.003522097884684,-2.2537085402373407,16.863823625146722,13.196264925318374,11.166000366210938,-12.29809342512786,5.180995559692377,-20.489378753950263,30.851369873335017,-7.654191597128943,18.016182716513697,-22.576580381953264,65.76166561182296,11.935687077763724,12.835187156821322,3,-12.471996307373047,-3.5849990844726562,10.102500915527344,5.8950042724609375,-31.949996948242188,4,-0.17134293557744085,2.6409241933377294,152.2100067138672,-1.6845561620446021,146.44000244140625,-1.3188658338801331,148.64999389648438,-0.17134293557744085
635,2022-03-28,149.35000610351562,151.32400512695312,143.50999450683594,146.36000061035156,2365900.0,0.017093501962838875,1.2525242528409528,-0.5794580176599659,61.482021682272,47.32221691966417,-9.893359078699007,-7.841786761116566,-4.403512580447341,14.251566812627914,13.612907145798413,7.8140106201171875,-11.186075135554006,8.27900505065918,-16.01738347267829,32.57539357399665,-3.869189211009541,20.4271993123279,-22.19333182862121,69.73087546535368,10.373539590899682,12.148194261668733,3,-11.387004852294922,-8.460006713867188,9.844993591308594,3.3849945068359375,-30.350006103515625,0,-0.20087048144210518,1.9570967898360974,146.83999633789062,2.6409241933377294,152.2100067138672,-1.6845561620446021,146.44000244140625,-0.20087048144210518
636,2022-03-29,155.41000366210938,157.35499572753906,148.8300018310547,153.9600067138672,6686200.0,0.04057581058546145,2.192892922354205,0.48494792118518215,57.21992799364427,49.688594319272084,-11.789360786863142,-15.031602060061743,-10.127009305480641,8.15689429109301,14.257441286456206,8.524993896484375,-8.41670817683621,14.567002487182606,-9.058982146880822,38.192987121246034,2.7540101701508775,26.379994804214334,-25.64939690015362,87.31664069636237,26.255380758380525,11.812992317031714,3,-11.607505798339844,-14.970001220703125,3.7849960327148438,-2.6750030517578125,-43.54000091552733,1,-0.2250176976813829,1.2525242528409528,149.35000610351562,1.9570967898360974,146.83999633789062,2.6409241933377294,152.2100067138672,-0.2250176976813829
637,2022-03-30,149.66000366210938,158.24000549316406,148.5399932861328,153.0,3240400.0,-0.03699890524744842,-2.476696236176892,-2.3034505982510236,55.266075566194985,51.562297715848324,-3.697281280085747,-11.013472503411037,-3.8937408637527255,13.77200793442978,15.01247609679876,9.70001220703125,-4.384878826191226,9.558002090454096,-11.76378995085301,30.8797941317612,-1.102893930199457,20.21889811110765,-16.588070224283626,47.06972068238105,-13.144222736846068,10.660896020653553,3,-3.2239990234375,-9.220001220703125,9.609996795654297,3.0749969482421875,-39.660003662109375,2,-0.14158761140516463,2.192892922354205,155.41000366210938,1.2525242528409528,149.35000610351562,1.9570967898360974,146.83999633789062,-0.14158761140516463
638,2022-03-31,151.47000122070312,156.16000366210938,148.00999450683594,150.72999572753906,3879700.0,0.012094063305518876,-1.6375400295792975,-0.2215587738133309,65.5001955474007,54.061418956451625,-3.7491232204111213,-13.26659172738755,-5.158525573686802,11.539929432437646,15.13825708233543,8.150009155273438,-0.8738918902476485,11.217499923706043,-10.393226155902994,32.828226003315095,0.4121368839015247,22.022862963510562,-14.874537695130016,58.23564794288829,-6.200102824019893,10.805363039804526,3,-5.03399658203125,-11.029998779296875,7.802497863769531,1.2649993896484375,-53.94000244140625,3,-0.20261439357017386,-2.476696236176892,149.66000366210938,2.192892922354205,155.41000366210938,1.2525242528409528,149.35000610351562,-0.20261439357017386
639,2022-04-01,153.5,156.4199981689453,149.88999938964844,150.97999572753906,3290100.0,0.013401985627101265,-1.778724689061389,3.4053859001587727,73.91244617594936,57.682617302744745,-5.102302992848649,-15.18433820432,-6.579467209152085,9.002120670806363,14.864715528792209,6.529998779296875,2.0559611079717115,12.681998825073237,-9.719636674337607,35.083634324484095,1.4811810753678003,23.882816574778673,-13.874300598964169,67.8207606391905,-2.582017598278455,11.200817749705427,4,-4.1349945068359375,-13.05999755859375,3.4975013732910156,-0.7649993896484375,-55.190002441406236,4,-0.21693813063034395,-1.6375400295792975,151.47000122070312,-2.476696236176892,149.66000366210938,2.192892922354205,155.41000366210938,-0.21693813063034395
640,2022-04-04,156.55999755859375,159.0,153.27000427246094,154.02999877929688,2674900.0,0.01993483751526881,-1.829636048526863,1.003966067417091,74.22470106093431,61.117967168041545,-6.2448975276125225,-17.034536745176666,-8.838511893379263,5.363762770760019,13.863933555906153,5.7299957275390625,4.6137421730927315,14.419496536254883,-8.438772054550014,37.27776512705978,2.99036224085242,25.848630831657346,-14.328295304659974,77.79798706266374,1.428281244273279,11.42913429540245,4,-6.049995422363281,-16.1199951171875,-0.9574966430664062,-3.8249969482421875,-58.689994812011705,0,-0.26615993113662384,-1.778724689061389,153.5,-1.6375400295792975,151.47000122070312,-2.476696236176892,149.66000366210938,-0.26615993113662384
641,2022-04-05,146.89999389648438,157.3699951171875,143.91000366210938,156.85000610351562,4437100.0,-0.06170160841050121,1.4495001666111296,-3.9328130465725004,60.19754488001534,62.35847933163051,3.509862714144049,-6.131856418802812,1.1875654020486763,14.507266999335855,12.187510217936117,13.459991455078125,5.954372749134535,3.770993041992199,-18.040023077407824,25.58200916139222,-7.134515017707798,14.676501101692196,12.100006103515625,19.81438674618631,-55.710485715427794,10.905508059700008,4,3.6150054931640625,-6.459991455078125,8.702507019042969,5.8350067138671875,-48.06999206542969,1,-0.18992508547103537,-1.829636048526863,156.55999755859375,-1.778724689061389,153.5,-1.6375400295792975,151.47000122070312,-0.18992508547103537
642,2022-04-06,137.27000427246094,143.3800048828125,134.05000305175778,142.42999267578125,4017400.0,-0.06555473127391265,1.6430552103483012,0.5185911631016863,49.69082926653003,61.78856134321746,13.07753826136667,3.225613663090229,11.431635717306904,23.534926363860336,11.821714050650629,12.849990844726591,7.8520603458000835,-5.580996704101551,-27.549226283982136,16.38723287577902,-16.565111494041844,5.4031180858387415,21.729995727539062,12.905818094418683,-59.067723850047294,10.984114789940287,4,9.254997253417969,2.18499755859375,18.332496643066406,15.464996337890625,-28.410003662109375,2,-0.18503679416708985,1.4495001666111296,146.89999389648438,-1.829636048526863,156.55999755859375,-1.778724689061389,153.5,-0.18503679416708985
643,2022-04-07,137.24000549316406,140.75,132.86000061035156,136.11000061035156,2340600.0,-0.00021853848884079152,-1.0681505479561635,-0.21899368651397985,43.73714320068519,60.13676504151401,12.025319408403789,3.1891462359783134,11.994537838568249,22.913353797415994,11.469119989747746,7.8899993896484375,8.929440262135898,-5.4649955749511605,-27.547044778849568,16.617053628947247,-16.506020176900364,5.576029026998043,20.76199462890625,16.75594868049998,-50.31597060349395,11.041024601949207,4,8.689994812011719,0.04999542236328125,18.419994354248047,15.4949951171875,-40.05000305175783,3,-0.19848443895989853,1.6430552103483012,137.27000427246094,1.4495001666111296,146.89999389648438,-1.829636048526863,156.55999755859375,-0.19848443895989853
644,2022-04-08,134.28999328613278,137.27999877929688,132.13299560546878,134.78999328613278,2377200.0,-0.02149527899267112,-1.1383498684586268,-0.442475964135249,45.52409674281504,58.36366227046323,14.536576342162249,7.07444471658161,15.4506151094796,25.220438893059736,10.515087695434264,5.147003173828097,9.255234466499502,-8.778507614135776,-29.99583226593174,12.4388170376602,-19.387169940033772,1.8301547117622192,22.203486865234396,8.02842642592139,-55.53218274426629,10.608662325897988,4,11.276504516601591,2.1550064086914347,20.18750762939456,18.44500732421878,-39.239990234374986,4,-0.27373591737778324,-1.0681505479561635,137.24000549316406,1.6430552103483012,137.27000427246094,1.4495001666111296,146.89999389648438,-0.27373591737778324
645,2022-04-11,135.08999633789062,137.8699951171875,130.68499755859378,131.6300048828125,2726900.0,0.00595727970626414,-1.6859773314547635,-6.91998291015625,38.23734029102878,56.25448585906151,12.852663226390803,7.969154199470495,14.892390694214043,23.739547917213258,8.8878725975886,7.184997558593722,8.37458877538063,-8.795004272460943,-27.135357238776578,9.545348693854692,-17.965180755618746,0.37517221069686,19.454645049804697,16.507398097468613,-42.04980030975868,9.170176483157814,4,9.75250244140625,1.3550033569335938,18.655006408691406,17.645004272460938,-47.019996643066406,0,-0.272262934165027,-1.1383498684586268,134.28999328613278,-1.0681505479561635,137.24000549316406,1.6430552103483012,137.27000427246094,-0.272262934165027
646,2022-04-12,135.5,145.19000244140625,134.80000305175778,140.0,2991300.0,0.0030350408855135402,-2.5220373349333283,-1.300581246637325,40.204157252894646,54.58093937980592,10.416864263091952,9.176354125020822,14.43893811740736,22.6920294197908,6.889861345316365,10.389999389648466,7.413372622677059,-9.113000488281244,-24.543566297945688,6.317565321383199,-16.82828339311348,-1.3977175834490083,16.658677004785176,33.19545550178821,-22.640139574684078,7.715282904832223,4,9.342498779296875,0.9449996948242188,15.335002899169922,17.235000610351562,-38.974998474121094,1,-0.27771215685179307,-1.6859773314547635,135.08999633789062,-1.1383498684586268,134.28999328613278,-1.0681505479561635,137.24000549316406,-0.27771215685179307
647,2022-04-13,142.8699951171875,144.4199981689453,134.75,134.94999694824222,2855000.0,0.054391107875922495,-1.3245210074478366,-1.759999593098952,41.86976956951049,51.95533649337368,2.2153888433377347,2.786425118500688,7.0564009809894515,14.715474437104831,6.03641027146453,9.669998168945312,6.030172489668274,-2.2745048522949105,-16.603595206752203,12.054585502162382,-9.439050029523571,4.89004032493375,7.141313942978542,84.00547022932882,32.08290309166733,7.164545177228646,4,1.972503662109375,-6.424995422363281,5.627506256103516,9.865005493164062,-48.079994201660156,2,-0.3082522208390187,-2.5220373349333283,135.5,-1.6859773314547635,135.08999633789062,-1.1383498684586268,134.28999328613278,-0.3082522208390187
648,2022-04-14,136.03999328613278,142.85499572753906,135.35000610351562,142.6699981689453,2311100.0,-0.047805711937292994,1.1442827497209822,-0.8371220221753478,40.831917340380514,48.27972217831048,7.40520454161225,9.9949841559405,13.974124644300474,20.861108062210377,5.427248779851378,7.519989013671875,4.508692993355908,-9.01950607299807,-23.552259974057364,5.513247828061225,-16.285883023527703,-1.7531291224684367,12.038684623876037,36.91826215022059,-12.706253276048507,7.266376950529644,4,8.802505493164091,0.40500640869143467,12.457508087158232,16.69500732421878,-42.109992980957,3,-0.19979413420444359,-1.3245210074478366,142.8699951171875,-2.5220373349333283,135.5,-1.6859773314547635,135.08999633789062,-0.19979413420444359
649,2022-04-18,131.11000061035156,135.58500671386722,127.05999755859376,135.0,2213800.0,-0.036239289319957346,2.3695603007119423,0.5867264743247448,35.12719516197785,43.9355548562042,9.862301154296318,14.515372382765577,19.07111511494452,25.260327833760357,5.756186718620776,8.97999572753902,3.357553832907115,-13.216999053955078,-29.02220240494026,2.588204297030103,-21.119600729447654,-5.314397378462502,15.229309264515763,22.33867601214637,-23.72043210991154,7.902601675492587,4,11.104995727539062,5.334999084472656,17.387500762939453,21.625,-45.30000305175781,0,-0.2587140417286157,1.1442827497209822,136.03999328613278,-1.3245210074478366,142.8699951171875,-2.5220373349333283,135.5,-0.2587140417286157
650,2022-04-19,137.27999877929688,138.80000305175778,129.91999816894528,131.42999267578122,3000200.0,0.04705970666022696,-1.0022569946189817,-1.503857846117645,35.24336069963408,41.16286772505073,0.7485448479251318,8.558945753311974,12.748661951991494,18.611282824620844,5.894500610842414,8.8800048828125,1.1570545717569871,-6.904000854492182,-22.91906890132495,9.111067192340585,-14.911534877908565,1.1035331689242014,6.745793617617636,56.37064792184267,14.888797863362946,8.007534023416378,4,-1.154998779296875,-0.8349990844726562,11.21750259399414,15.455001831054688,-48.54999542236328,1,-0.3076194354825982,2.3695603007119423,131.11000061035156,1.1442827497209822,136.03999328613278,-1.3245210074478366,142.8699951171875,-0.3076194354825982
651,2022-04-20,131.6199951171875,138.58000183105472,130.19999694824222,138.58000183105472,2124200.0,-0.04122963077242503,1.4080450572313459,-1.189743496110968,35.29506877898338,39.56333878199,4.4847633324201865,13.5736143435837,18.111216077841846,23.739773875634796,6.529906891293767,8.3800048828125,-2.1695703647343976,-11.712504577636707,-28.519141633807862,5.094132478534448,-20.115823105722285,-3.30918604955113,10.369901899128536,26.267266119072985,-13.908455455552634,8.403318528085578,4,4.5050048828125,5.650005340576172,12.7550048828125,17.675003051757812,-41.98999786376953,2,-0.3308767439444794,-1.0022569946189817,137.27999877929688,2.3695603007119423,131.11000061035156,1.1442827497209822,136.03999328613278,-0.3308767439444794
652,2022-04-21,121.81999969482422,137.44000244140622,121.20999908447266,133.64999389648438,3134900.0,-0.07445673747091297,-1.4873577088189358,1.6997101709815752,28.616757532363337,37.88329592995423,13.256795056133484,22.592919995031252,27.522444125941092,32.931344006790084,7.454697616594346,16.230003356933565,-6.301861684188054,-20.2814998626709,-39.55527992276268,-1.0077198025791176,-29.91838989271679,-10.644609832625008,18.37830938656515,2.8182060751068096,-33.624224498086086,9.636890030045892,4,11.380001068115234,18.28499984741211,21.47249984741211,27.474998474121094,-23.75,3,-0.20764240873676532,1.4080450572313459,131.6199951171875,-1.0022569946189817,137.27999877929688,2.3695603007119423,131.11000061035156,-0.20764240873676532
653,2022-04-22,118.4000015258789,125.38999938964844,117.94499969482422,123.41000366210938,4421700.0,-0.028074192887152183,-1.515200136091769,0.4234999654968041,25.183822359371064,35.6232654429049,15.336043234507287,24.611952159904035,30.384381601736095,35.689069981805176,8.520236160796593,7.444999694824219,-8.769876137041933,-22.010997772216797,-43.36981998025584,-0.6521755641777531,-32.69040887623632,-11.331586668197275,20.18000030517581,2.1817394285070453,-29.040231010724327,10.67941110401952,4,13.167499542236328,20.072498321533203,22.517498016357422,30.894996643066406,-23.01000213623047,4,-0.19940878636890125,-1.4873577088189358,121.81999969482422,1.4080450572313459,131.6199951171875,-1.0022569946189817,137.27999877929688,-0.19940878636890125
654,2022-04-25,121.68000030517578,124.5999984741211,117.86000061035156,118.48999786376952,9132000.0,0.027702692035691978,-2.0292146004423337,-0.6367267627167971,25.415844513487343,34.19865480095586,11.263707603058236,20.3961024374903,25.957185509336,31.834194317258664,9.579693783832276,6.739997863769531,-9.653531875571247,-17.472999191284174,-40.159947256131915,5.213948873563567,-28.816473223708044,-6.129525158860304,15.76000213623044,18.242594314462206,-6.79503259644402,11.343474032423867,4,9.845001220703125,16.75,17.662498474121094,27.61499786376953,-24.18000030517578,0,-0.22805719863907348,-1.515200136091769,118.4000015258789,-1.4873577088189358,121.81999969482422,1.4080450572313459,131.6199951171875,-0.22805719863907348
655,2022-04-26,119.3499984741211,124.79000091552734,118.1999969482422,121.61000061035156,5972800.0,-0.019148601456369096,-1.8903493288315614,-0.7084640772983801,28.344601114316333,32.88092634111381,12.433730171191712,21.463801574500508,27.32137590442585,33.789642031112294,10.68723081575143,6.590003967285142,-10.178232004763544,-18.30300064086913,-42.09151419908369,5.485512917345417,-30.19725741997641,-6.408743861761849,14.56560363769529,7.191108957468327,-17.742708426511516,11.894256779107275,4,11.790000915527344,19.080001831054688,20.75625228881836,29.94499969482422,-9.269996643066406,1,-0.2810222148666377,-2.0292146004423337,121.68000030517578,-1.515200136091769,118.4000015258789,-1.4873577088189358,121.81999969482422,-0.2810222148666377
656,2022-04-27,120.44000244140624,127.43000030517578,119.61000061035156,122.61000061035156,4202200.0,0.009132836038715952,-3.0835488022055513,0.9601752733582533,34.71944834511291,32.08644620506964,10.038460654147613,18.571789490122015,25.356638768730036,32.24922096044584,11.414944996235887,8.080001831054688,-10.694635041686865,-15.464496612548842,-38.89558049676715,7.966587271669454,-27.180038554657997,-3.748954670439687,10.58559140014647,13.176719048936391,-12.730035762350688,11.715541942109148,4,9.917495727539077,17.989997863769545,18.85874938964845,28.854995727539077,-15.0,2,-0.26328461011032844,-1.8903493288315614,119.3499984741211,-2.0292146004423337,121.68000030517578,-1.515200136091769,118.4000015258789,-0.26328461011032844
657,2022-04-28,128.47000122070312,130.69999694824222,121.0,124.08999633789062,3880200.0,0.06667219043941364,1.1945703544390245,-2.018437133032832,43.04740506261741,32.332611507540406,-0.2782488217303012,9.352394851558103,16.377597071164615,23.89427494136089,11.952736868408017,10.25999450683598,-10.649151240016522,-6.374997711181635,-29.092630917145527,16.342635494782257,-17.733814314163567,4.983818891800311,-10.610000610351562,82.63242707508877,53.27269359214071,11.358816602981943,4,-0.1399993896484375,9.959999084472656,10.427997589111328,20.824996948242188,-25.30999755859375,3,-0.30232741961728915,-3.0835488022055513,120.44000244140624,-1.8903493288315614,119.3499984741211,-2.0292146004423337,121.68000030517578,-0.30232741961728915
658,2022-04-29,120.77999877929688,130.66000366210938,120.36000061035156,126.51000213623048,3902300.0,-0.05985835111961524,-2.1354653059944746,-1.3082184861068564,40.038346119123446,32.87829494722325,5.6093687323750885,15.415660115695914,22.85069817007212,31.25618187430257,12.594220198355908,10.300003051757812,-11.035327792738883,-12.530500030517572,-34.65822159838848,9.597221537353334,-23.59436081445304,-1.466639246582119,-2.663198242187505,22.741425247361153,-8.931717008902407,11.063860783935455,4,7.5500030517578125,17.650001525878906,18.293498992919922,28.514999389648438,-12.72000122070311,4,-0.18802781349560194,1.1945703544390245,128.47000122070312,-3.0835488022055513,120.44000244140624,-1.8903493288315614,119.3499984741211,-0.18802781349560194
659,2022-05-02,120.1999969482422,123.33999633789062,116.18000030517578,119.94000244140624,4289300.0,-0.004802134764999577,1.1896034810606502,-0.045374232900118425,38.985056815796,33.29403896013014,5.005409771658577,14.095688779246572,22.443418676921382,31.25229725025123,13.392178058538304,7.159996032714844,-12.20766256964707,-11.445501708984366,-32.141781995528746,9.250778577560013,-21.793641852256556,-1.097361565712177,10.500000000000014,27.68593369466131,-5.661620064744476,10.348140143272186,5,7.180004119873047,17.39000320434569,18.873500823974595,29.09500122070311,-12.849998474121108,0,-0.2064059749458803,-2.1354653059944746,120.77999877929688,1.1945703544390245,128.47000122070312,-3.0835488022055513,120.44000244140624,-0.2064059749458803
660,2022-05-03,114.88999938964844,121.16999816894531,112.8000030517578,119.06999969482422,5419500.0,-0.0441763535225399,-1.0023928575665644,-16.07726392393744,35.78424376681856,33.348391736556266,7.605147440564139,16.995160267122913,26.902971941383186,35.8434051355394,14.103085092948165,8.369995117187514,-13.053570827707247,-14.671999359130865,-33.069889094531504,3.7258903762697884,-23.8709442268312,-5.473054491430531,15.770004272460938,11.675961176171782,-20.79480609495601,9.198944867700327,5,10.230003356933565,21.01000213623047,23.921499252319336,34.404998779296875,-11.25,1,-0.15136216800446145,1.1896034810606502,120.1999969482422,-2.1354653059944746,120.77999877929688,1.1945703544390245,128.47000122070312,-0.15136216800446145
661,2022-05-04,119.0,119.33000183105469,104.7699966430664,116.06999969482422,6707800.0,0.03577335392275982,7.111414539187205,-0.7009569596317449,32.76036646663245,33.808792729252836,1.6949889815405754,11.265372655890985,21.975330376743557,31.15486139757843,15.545284939362153,14.560005187988281,-13.064228420235068,-9.166999053955067,-26.21072242870966,7.876724320799525,-17.68886074133235,-0.6451373665777709,10.945603637695314,54.87853139011798,27.73163120174324,8.521861687377294,5,-1.265003204345689,12.884998321533203,20.42650032043457,30.294998168945312,-22.8000030517578,2,-0.07495796780626318,-1.0023928575665644,114.88999938964844,1.1896034810606502,120.1999969482422,-2.1354653059944746,120.77999877929688,-0.07495796780626318
662,2022-05-05,111.87000274658205,124.43000030517578,106.86000061035156,118.0,11142000.0,-0.059915943306033226,-1.1758511498181465,-2.092149015339503,32.61901796633214,34.634925574470735,8.118944674339474,17.280898298616663,28.49423775004162,37.67255362696129,15.969012636580906,17.56999969482422,-13.82298201796985,-15.026996231079082,-32.975987034057354,2.921994571899205,-24.001491632568232,-6.052500829589945,16.565064471435548,27.423731860301725,1.450349249912005,8.974495401489142,5,5.864994049072266,20.014995574951158,30.251247406005845,37.42499542236327,-25.730003356933608,3,-0.05747743047563536,7.111414539187205,119.0,-1.0023928575665644,114.88999938964844,1.1896034810606502,120.1999969482422,-0.05747743047563536
663,2022-05-06,110.0,118.5999984741211,101.37000274658205,109.75,8274800.0,-0.01671585501627404,-1.0258672888594673,-0.04078305253083195,34.12065576750996,35.60212682491769,9.691238090139393,17.92451140945178,29.38290259284298,38.953558000001635,16.477779669306596,17.22999572753905,-14.347234955839838,-15.534998703002927,-34.29508894082659,3.2250915348207343,-24.915043821914765,-6.154953584091089,17.015162983520526,37.42410306631548,10.536929522448606,9.38004511891183,5,6.034999847412138,20.185001373291016,33.43800354003906,39.29499816894531,-22.889999389648438,4,-0.06218178488991477,-1.1758511498181465,111.87000274658205,7.111414539187205,119.0,-1.0023928575665644,114.88999938964844,-0.06218178488991477
664,2022-05-09,97.52999877929688,108.05999755859376,96.08000183105469,105.0999984741211,8865800.0,-0.11336364746093752,-1.2884437555881552,-30.279998779296875,22.68792245004512,34.973606973332004,20.534754771016736,28.98544017309122,40.6564614682687,50.93569919371072,17.092432896057662,13.919998168945312,-13.804298906073655,-26.167000198364263,-48.22808722122028,-4.105913175508249,-37.197543709792285,-15.136456686936256,27.433551385268572,5.114627958678013,-17.297743161263508,11.03054351142801,5,15.860000610351577,30.01000213623047,45.90800476074219,51.76499938964844,-8.180000305175781,0,0.10796676828762708,-1.0258672888594673,110.0,-1.1758511498181465,111.87000274658205,7.111414539187205,119.0,0.10796676828762708
665,2022-05-10,98.30999755859376,104.51000213623048,92.38999938964844,101.3499984741211,7323500.0,0.007997526802619559,1.5897418968320876,0.4015853418865852,25.467669864442,33.94563158659078,18.390306580343264,26.67640815300112,38.67408742302733,49.50391950029264,17.708896533137374,12.120002746582045,-12.675383118191291,-23.548001480102528,-47.64799470868384,0.551991748478784,-35.59799809439319,-11.498004865811879,23.76519777262061,18.47689762729175,-3.3054278591549853,12.049996614290652,5,13.235000610351562,27.385002136230455,46.59250640869139,50.98500061035155,-16.319999694824233,1,0.09195403458472673,-1.2884437555881552,97.52999877929688,-1.0258672888594673,110.0,-1.1758511498181465,111.87000274658205,0.09195403458472673
666,2022-05-11,97.87000274658205,104.73999786376952,94.18000030517578,96.12999725341795,7493100.0,-0.0044755856264717675,-2.7446803905601063,-0.5723700556393626,29.540408809376473,32.44485422511957,17.089169565629334,25.457954140020874,37.91855502799932,49.39424888733127,19.157072630724688,10.559997558593736,-11.841647861793547,-22.10649642944334,-47.559714159651506,3.346721300764827,-34.83310529454742,-9.379887564339256,20.642969071644416,17.103630462999984,-6.7851631823567615,12.726608865104087,5,13.65499877929686,27.009994506835923,47.604999542236314,51.42499542236327,-12.240005493164077,2,0.05895572168324992,1.5897418968320876,98.30999755859376,-1.2884437555881552,97.52999877929688,-1.0258672888594673,110.0,0.05895572168324992
667,2022-05-12,98.83000183105469,105.62000274658205,92.61000061035156,95.5,7124100.0,0.009808920583750158,-1.856202253476779,1.9137881139669783,32.548600141484656,31.61266022760415,12.832006926409804,22.16587645029759,35.604141981479984,47.78702712533274,20.71859401756122,13.010002136230483,-11.309669248459528,-18.944497680664057,-43.66802593348126,5.779030572153161,-31.306261807072673,-6.582733554255441,16.548213295742414,24.57078468660245,-1.978551659299157,12.361764126408609,5,9.579998016357422,19.959999084472656,46.647499084472656,50.464996337890625,-8.520004272460923,3,-0.02661140174122789,-2.7446803905601063,97.87000274658205,1.5897418968320876,98.30999755859376,-1.2884437555881552,97.52999877929688,-0.02661140174122789
668,2022-05-13,108.86000061035156,109.7300033569336,101.61000061035156,103.1500015258789,6217000.0,0.10148738837871019,1.1798651697360025,1.7147134969184594,39.7962434279664,31.702792073400865,1.0430261564283114,10.535369417285466,24.82480476222358,37.253848989778106,22.14257753616212,10.900001525878906,-11.333121212193006,-7.555499267578128,-31.00692032998012,15.895921794823849,-19.281209798779116,4.1702112636228605,3.759628627987695,94.98268427029521,64.59909518602275,11.725710531200988,5,-0.4500007629394531,9.930000305175781,34.130001068115234,40.43499755859375,-17.770004272460938,4,-0.20870844289286794,-1.856202253476779,98.83000183105469,-2.7446803905601063,97.87000274658205,1.5897418968320876,98.30999755859376,-0.20870844289286794
669,2022-05-16,97.19000244140624,108.93000030517578,96.09500122070312,106.83000183105469,6186200.0,-0.10720189328967922,-1.1699065254207774,-1.6882663634505204,34.64523472072513,31.576235512723816,10.175912848706616,20.589505754151034,35.796540260552334,48.13836962672188,23.020180337134004,12.834999084472656,-12.87285024308126,-17.52949752807619,-41.40865182803721,6.349656771884838,-29.469074678056714,-5.58992037809567,13.002071215090126,27.681672165783894,-5.402808453366589,11.939577149980515,5,11.219997406005874,21.599998474121108,44.41999816894533,52.10499572753908,3.409996032714858,0,-0.10371439014143136,1.1798651697360025,108.86000061035156,-1.856202253476779,98.83000183105469,-2.7446803905601063,97.87000274658205,-0.10371439014143136
670,2022-05-17,95.0500030517578,102.0,87.55999755859375,100.37999725341795,9610400.0,-0.022018719373307905,2.36989567225472,0.552903997834644,32.659471142523074,31.565024921156105,10.287486333108589,20.452114193319517,37.588447481969794,49.437505318229185,24.522470272102538,14.44000244140625,-13.775022451282496,-17.557997131347676,-40.48699932864652,5.371005065951181,-29.022498229997097,-6.093496032698255,14.680000305175795,33.78440926580598,-1.7431584749387312,11.464501098649427,5,10.944995880126967,21.3249969482422,45.9557456970215,54.244995117187514,12.430000305175795,1,-0.059968483899288993,-1.1699065254207774,97.19000244140624,1.1798651697360025,108.86000061035156,-1.856202253476779,98.83000183105469,-0.059968483899288993
671,2022-05-18,88.06999969482422,95.0500030517578,84.69000244140625,94.12999725341795,9012000.0,-0.07343506715231496,1.6227819251161366,1.1369613791899065,22.006649288365438,30.38587284582647,13.87810434158608,25.29928188809579,44.228142628476434,55.51666219585118,26.167142598546622,10.360000610351548,-14.881780977371676,-22.36050071716309,-45.949473765034355,1.228472330708172,-34.15498724109872,-10.56601419322746,20.860000610351562,13.498391093596277,-15.406863513412317,11.794486523935632,5,13.575000762939453,26.87000274658203,52.57374954223633,61.224998474121094,17.129997253417983,2,-0.06903601512572732,2.36989567225472,95.0500030517578,-1.1699065254207774,97.19000244140624,1.1798651697360025,108.86000061035156,-0.06903601512572732
672,2022-05-19,96.5250015258789,100.61000061035156,88.9000015258789,89.83000183105469,8149000.0,0.09600320041276866,-1.7375800506723766,-1.1047858732764637,33.36990142204391,30.30245569633024,3.3721208214254688,15.654702473447685,35.01792852004985,46.15117589500926,26.819455825539418,12.540000915527344,-15.174857026441089,-12.640748977661133,-36.37053791207927,11.089039956757006,-24.505643444870202,-0.7758545104520636,8.526599121093753,47.26437161243774,16.853245758788802,11.864894467209067,5,0.6850013732910156,18.029998779296875,44.11874771118164,52.769996643066406,0.7949981689453125,3,-0.11287235535075257,1.6227819251161366,88.06999969482422,2.36989567225472,95.0500030517578,-1.1699065254207774,97.19000244140624,-0.11287235535075257
673,2022-05-20,94.79000091552734,100.93000030517578,90.18000030517578,98.5199966430664,6090900.0,-0.017974624013721408,1.5146189854961247,-0.5571315754387044,32.84962336555812,31.431533575831686,3.0426570429439153,16.36948085304533,36.04806034349116,47.0529609719994,27.23082181225731,10.75,-15.745314474694197,-13.195249557495117,-37.336316866891366,10.945817751901131,-25.26578321219324,-1.1247159027969929,7.003744018554684,41.66666404379978,10.460105002568561,12.070533654698126,5,2.420001983642578,18.982498168945312,45.8537483215332,54.50499725341797,3.5800018310547017,4,-0.047262404406198555,-1.7375800506723766,96.5250015258789,1.6227819251161366,88.06999969482422,2.36989567225472,95.0500030517578,-0.047262404406198555
674,2022-05-23,93.93000030517578,95.95800018310548,90.16000366210938,94.52999877929688,4170900.0,-0.009072693343657123,2.3553208163625534,0.1608576840158888,34.94901629236831,32.48501651226794,3.7306085298998255,15.856918749355245,36.60227252677359,47.02972131172217,27.658108818386403,5.797996520996108,-15.913182344666154,-12.667750167846677,-36.684229732776544,11.34872939708319,-24.675989950311603,-0.6595103853817506,7.0,53.379544581057594,18.88860646398569,12.008239782464932,5,3.2800025939941406,17.815002441406236,46.713748931884766,55.36499786376953,1.3099975585937358,0,-0.030235323731055752,1.5146189854961247,94.79000091552734,-1.7375800506723766,96.5250015258789,1.6227819251161366,88.06999969482422,-0.030235323731055752
675,2022-05-24,85.80999755859375,92.66000366210938,84.13999938964844,91.93000030517578,4988000.0,-0.0864473833727285,1.248019429768894,10.200030517655735,27.46469125713236,32.25438122868527,11.053401842476717,22.488342097461015,44.58211206117761,54.22275413830991,28.288465881198277,9.790000915527344,-16.44369105183793,-19.11075286865234,-44.04444552429797,5.822939786993288,-31.57759919647515,-6.6439065408295335,15.120002746582031,9.946385216697058,-21.058280731560465,12.466846327822815,5,11.125003814697266,25.66000366210936,53.52000045776367,63.48500061035156,15.240005493164048,1,0.1723575496599714,2.3553208163625534,93.93000030517578,1.5146189854961247,94.79000091552734,-1.7375800506723766,96.5250015258789,0.1723575496599714
676,2022-05-25,88.7300033569336,90.37999725341795,83.8499984741211,84.69000244140625,5822900.0,0.03402873652741878,-1.2832128237652554,-0.6601305722915973,33.33573617660019,32.34184078814255,7.48798338947357,17.993429017994742,41.482705233516924,50.39644026479266,29.32975431136179,6.529998779296861,-14.863252698579927,-14.605247116088862,-39.416279447391105,10.205785215213382,-27.010763281739983,-2.19973095043774,9.177796783447263,28.57145409633226,-2.7669509802868433,12.40551616565112,5,8.05999755859375,22.48499679565431,47.554996490478516,60.56499481201172,19.64999389648436,2,0.21131521797169883,1.248019429768894,85.80999755859375,2.3553208163625534,93.93000030517578,1.5146189854961247,94.79000091552734,0.21131521797169883
677,2022-05-26,89.62999725341797,91.6050033569336,82.1500015258789,83.20999908447266,6696100.0,0.010143061675135678,-1.2142878839044664,1.5891080975429202,35.12269718157056,31.82255787187634,5.750449755991653,14.79288399380286,40.04578084802557,48.81418155941722,30.914083504689614,9.455001831054688,-13.690024833509057,-11.763253021240232,-34.26326832249775,10.736762280017288,-23.01326067186899,-0.5132453706114717,5.466242553710941,39.829585802662734,8.87841903759034,11.250007650628758,5,5.910003662109375,20.165004730224595,47.06750297546387,59.665000915527344,18.400001525878906,3,0.17371416012433816,-1.2832128237652554,88.7300033569336,1.248019429768894,85.80999755859375,2.3553208163625534,93.93000030517578,0.17371416012433816
678,2022-05-27,98.06999969482422,98.18499755859376,90.62999725341795,91.0199966430664,6535300.0,0.09416493026930661,1.0755498824150806,1.0981316296724113,50.4190601528555,33.575205142113056,-4.8959329181868725,4.810929367731532,30.97854257378563,39.83098673417865,32.15329060004242,8.555000305175795,-12.838553656947909,-2.1877506256103487,-22.779529999956637,18.40402874873594,-12.483640312783493,8.108139061562795,-15.919998168945312,99.28283197866139,62.37581005039621,10.295889687173146,5,-5.994998931884766,8.354999542236342,38.58250045776367,51.224998474121094,9.629997253417983,4,-0.007647598677820611,-1.2142878839044664,89.62999725341797,-1.2832128237652554,88.7300033569336,1.248019429768894,85.80999755859375,-0.007647598677820611
679,2022-05-31,95.38999938964844,99.38999938964844,93.63999938964844,98.16000366210938,5545000.0,-0.027327422387227962,1.198854568741922,-0.39290823736172403,47.798885807072125,35.25736232706294,-2.7916905266005188,5.836147721250327,32.72868519128343,42.14213373255734,32.97891896365588,5.75,-12.38463948833757,-3.627251052856451,-22.03392343673498,14.779421331022078,-12.830587244795709,5.576085139082807,-13.239997863769531,76.79814097653606,36.00827434668241,9.203336191939265,5,-3.8499984741210938,11.034999847412124,39.630001068115234,53.904998779296875,12.900001525878906,1,0.031240207317340563,1.0755498824150806,98.06999969482422,-1.2142878839044664,89.62999725341797,-1.2832128237652554,88.7300033569336,0.031240207317340563
680,2022-06-01,97.5,103.87999725341795,95.52999877929688,96.83999633789062,6668900.0,0.022119725588136907,-4.091464379087999,-0.2382681025697524,49.727939187449365,38.337505649183385,-5.0485169311593125,2.4838825258906354,29.875350592663068,39.69783122478384,33.30294046605741,8.489997863769517,-13.11309114707845,-0.6477504730224553,-17.472317910977807,16.176816964932897,-9.060034192000131,7.764533245955221,-14.66039855957031,70.63967552772043,25.744362355699067,8.412283718977676,6,-4.4850006103515625,8.924999237060561,37.477500915527344,51.79499816894531,6.510002136230483,2,-0.02317950908954336,1.198854568741922,95.38999938964844,1.0755498824150806,98.06999969482422,-1.2142878839044664,89.62999725341797,-0.02317950908954336
681,2022-06-02,110.08000183105469,116.62000274658205,96.1999969482422,97.38999938964844,15399700.0,0.12902565980568914,-1.7100193595159363,19.227169741526794,57.064806916550225,40.970272926350745,-15.844260856391344,-11.382219480889603,16.408525025679793,26.854882506688796,32.4741693491365,20.420005798339844,-12.12105750143104,12.378251266479495,-2.476468513493245,27.232971046452235,4.950891376493118,19.805611156465872,-25.9779766418457,81.0269779984825,32.17438875497629,7.427359889986371,6,-10.694999694824219,-3.6550025939941264,24.704998016357422,39.214996337890625,-12.760002136230469,3,-0.08203123754626829,-4.091464379087999,97.5,1.198854568741922,95.38999938964844,1.0755498824150806,98.06999969482422,-0.08203123754626829
682,2022-06-03,105.44000244140624,110.9499969482422,103.77999877929688,106.81999969482422,5765000.0,-0.0421511565449435,-2.051060078988512,-0.10874680755893201,47.69635075928035,42.619909303430994,-10.959151669690598,-7.64036429836321,20.16074462692241,31.161727456280587,32.33156534070732,7.169998168945327,-10.81863205469304,8.059751892089835,-5.7450661134761845,21.864569897655855,1.1573428893068325,14.962160894872838,-18.73653904760741,56.98346309270161,13.389098720900428,6.902409002783008,6,-6.055000305175767,0.9849967956543253,28.95374679565431,42.239997863769545,-8.10000610351561,4,0.027883106448574724,-1.7100193595159363,110.08000183105469,-4.091464379087999,97.5,1.198854568741922,95.38999938964844,0.027883106448574724
683,2022-06-06,103.16000366210938,109.41000366210938,102.37999725341795,108.37999725341795,3962100.0,-0.02162366015273831,-1.0737462429768518,3.7826115801170457,54.6036398465179,44.80375636500317,-8.232773229649652,-6.217868394669509,21.32215279425364,33.055685968352435,31.743361100737904,7.0300064086914205,-7.994631973416006,6.121752929687503,-6.66829207368167,18.911797933056675,-0.27326957199709057,12.516775431372096,-14.063217120087884,41.42734065175203,-4.007206053254869,6.39502250168459,6,-3.7750015258789062,3.2449989318847656,30.21999740600586,41.72999572753906,-9.3800048828125,0,0.04720817123212506,-2.051060078988512,105.44000244140624,-1.7100193595159363,110.08000183105469,-4.091464379087999,97.5,0.04720817123212506
684,2022-06-07,108.05999755859376,110.4000015258789,101.16999816894531,101.58000183105469,4300800.0,0.04749896978032142,-1.5287669858469566,-1.2413800159311368,59.62277613326973,48.37687690679621,-12.200675291262044,-10.844537895572657,15.510561698541451,27.83047136888966,30.77663212054183,9.230003356933594,-6.555417650626509,10.495246887207045,-3.2139354861092215,24.204429260523312,3.640655700548905,17.349838073865186,-16.761353720207424,59.412026658380114,11.987296181482904,6.854591186658135,6,-8.674995422363295,-4.7699966430664205,25.32000350952147,36.83000183105467,-14.45999908447267,1,-0.003331488233250801,-1.0737462429768518,103.16000366210938,-2.051060078988512,105.44000244140624,-1.7100193595159363,110.08000183105469,-0.003331488233250801
685,2022-06-08,107.3499984741211,111.81999969482422,106.55999755859376,106.55999755859376,3668800.0,-0.006570415514655981,-12.316445672014119,0.12191380191346979,65.71824409235086,51.97493334187962,-9.067444545669744,-9.931766514521286,15.201000676128373,28.386651452497517,29.438916392607783,5.2600021362304545,-4.8396311006160175,9.333247756958002,-5.058508561730349,23.725004075646353,2.1373695976138265,16.529125916302178,-14.025645923079097,54.60332203620331,2.7678731113339126,7.195878159344178,6,-7.964996337890625,-4.05999755859375,25.13500213623047,37.540000915527344,-16.30999755859375,2,0.008756427152002866,-1.5287669858469566,108.05999755859376,-1.0737462429768518,103.16000366210938,-2.051060078988512,105.44000244140624,0.008756427152002866
686,2022-06-09,103.63999938964844,110.91999816894531,103.0,107.33000183105469,5852300.0,-0.034559842917622596,-2.187121216772997,-4.6708837532715455,56.28700006970746,54.32652255167262,-3.3749566274700697,-6.079003398973526,17.631946296298494,31.86940005052145,28.210175778549672,7.9199981689453125,-3.323472517925211,5.334748840332026,-9.274313486298936,19.943811166962988,-1.9697823229834484,12.6392800036475,-8.451994822963243,23.19249640200671,-28.014066956785598,7.30453116331548,6,-0.0149993896484375,-0.34999847412109375,26.87000274658203,39.06999969482422,-10.680000305175781,3,0.0035700766958803865,-12.316445672014119,107.3499984741211,-1.5287669858469566,108.05999755859376,-1.0737462429768518,103.16000366210938,0.0035700766958803865
687,2022-06-10,96.1999969482422,100.9800033569336,93.80999755859376,100.8949966430664,5025900.0,-0.07178697882305607,1.947579222384091,1.2723567990472529,51.13179965643842,54.405715829848496,5.6937682617607095,1.2162193563959676,23.8654385296673,39.13893114419842,27.13349490564695,9.830001831054673,-0.4757905193115306,-1.9737533569335852,-16.610248604190033,12.662741890322863,-9.29200098056181,5.344494266694639,20.420005798339844,13.27040036736315,-37.52594343418224,7.318247623628222,6,8.930004119873033,7.090003967285142,28.61000061035155,40.13000106811522,4.680000305175753,4,0.011642440562493972,-2.187121216772997,103.63999938964844,-12.316445672014119,107.3499984741211,-1.5287669858469566,108.05999755859376,0.011642440562493972
688,2022-06-13,86.13999938964844,94.11000061035156,85.73999786376953,90.62999725341795,6710100.0,-0.10457378251276117,-2.1644617383767133,0.9563361353823553,44.55168474730418,54.044915712096504,15.515110049963795,9.999497564018029,32.51880164431327,48.983556627572085,26.877013313091737,10.45999908447267,1.4459491203855634,-10.897750854492188,-25.568764238015447,3.773262529031072,-18.23325754625381,-3.5622441627305648,30.02380325317384,1.533748074367869,-46.9143492038839,7.335506691761627,6,15.040000915527344,14.235000610351562,38.66999816894531,49.7400016784668,15.090003967285156,0,0.1300208617088534,1.947579222384091,96.1999969482422,-2.187121216772997,103.63999938964844,-12.316445672014119,107.3499984741211,0.1300208617088534
689,2022-06-14,87.11000061035156,89.86000061035156,84.69999694824219,87.44999694824219,4384000.0,0.011260752583888367,1.0,0.07572305114755348,51.010260433440706,54.187395850539986,14.803858694857752,8.68067053820397,30.058992783032892,47.81600792161535,26.209676111966264,5.160003662109375,3.2694771708811743,-9.423749542236322,-24.7506452026974,5.903146118224754,-17.08719737246686,-1.7603017120057842,27.836849841308606,8.886443281843365,-42.59642726114647,7.663447830230535,6,13.549999237060547,12.275001525878906,36.000000000000014,47.070003509521484,6.680000305175781,1,0.07656983265079553,-2.1644617383767133,86.13999938964844,1.947579222384091,96.1999969482422,-2.187121216772997,103.63999938964844,0.07656983265079553
690,2022-06-15,89.3499984741211,91.3000030517578,84.0,86.12999725341797,8527500.0,0.025714589003267063,1.0505596667073895,-9.47069383358765,50.48695823918431,53.456523775277105,12.612550571064574,6.315548943695205,26.22585168348961,45.46069585667027,24.860157246759023,7.300003051757798,3.273796764579032,-6.898751449584964,-22.550356380884537,8.75285348171461,-14.72455391523475,0.9270510160648229,23.782040767333996,19.87369553499007,-33.081853508312214,7.825802465649788,6,8.560001373291016,10.035003662109375,31.115001678466797,42.18500518798828,1.1399993896484233,2,0.0475657534703926,1.0,87.11000061035156,-2.1644617383767133,86.13999938964844,1.947579222384091,96.1999969482422,0.0475657534703926
691,2022-06-16,81.98999786376953,87.79000091552734,81.12000274658203,85.4800033569336,6016300.0,-0.08237269989974627,-1.55067059952794,-1.083852226739833,44.55219629088668,53.10717327878891,17.398602742595045,13.909862100875884,32.18575648147066,52.49343905602407,23.348350560067225,8.229995727539062,3.511069739005407,-13.954751968383789,-30.48664926633839,2.5771453295708113,-22.22070061736109,-5.688803319406489,28.811478238369148,4.380639931773392,-48.160088611202134,8.265948648977302,6,14.480003356933594,16.8800048828125,36.630001068115234,47.70000457763672,3.7300033569335938,3,0.11037935464756132,1.0505596667073895,89.3499984741211,1.0,87.11000061035156,-2.1644617383767133,86.13999938964844,0.11037935464756132
692,2022-06-17,85.62999725341797,87.22000122070312,81.91999816894531,82.30999755859375,5898600.0,0.04439565171957294,-1.5853683045059965,-0.9512878135370167,40.47764547418702,51.537618348529925,11.90497533087995,9.920410446090102,27.46954229340156,48.71854735461085,22.57719684685092,5.3000030517578125,3.512085768572007,-9.770002365112305,-26.927566951894875,7.387562221670265,-18.34878465850359,-1.1912200717210197,22.20333151316504,34.71897804860142,-11.41723246563538,8.578782293391287,6,10.840003967285156,13.240005493164062,32.57250213623047,44.06000518798828,8.430000305175795,4,0.08560086495579222,-1.55067059952794,81.98999786376953,1.0505596667073895,89.3499984741211,1.0,87.11000061035156,0.08560086495579222
693,2022-06-21,90.30999755859376,93.13999938964844,87.1500015258789,88.0,4348000.0,0.05465374816404056,-1.9875341991407882,0.6957824611234098,46.22697383407495,50.049195870841615,5.822847355303892,5.151701091065675,21.746487082747407,43.883194623904714,21.509103984774967,7.510002136230469,1.874151463856947,-4.866001892089827,-22.17342109925285,12.441417315073195,-13.519711495671345,3.7877077114916915,14.851998605989152,76.45588501318653,32.78551002005342,8.653709603581515,6,6.160003662109361,8.560005187988267,23.290002822875962,39.380004882812486,5.410003662109361,1,0.11704130196622242,-1.5853683045059965,85.62999725341797,-1.55067059952794,81.98999786376953,1.0505596667073895,89.3499984741211,0.11704130196622242
694,2022-06-22,91.08999633789062,95.1500015258789,87.93000030517578,88.5,3656100.0,0.0086369040015839,-2.871318761786712,1.1212117208761523,45.143200022197966,47.763079863046855,2.662495108049299,4.372191704662228,20.006093780094616,42.9490455093154,20.28566649391424,7.220001220703125,1.3824962654945097,-3.944002914428708,-21.340837076513893,13.452831247656476,-12.6424199954713,4.754414166613884,11.667800484892197,71.06197048299563,29.53058920689007,8.698417081042594,6,4.930004119873047,7.780006408691406,22.5100040435791,37.61500549316406,10.920005798339858,2,0.11131855776379074,-1.9875341991407882,90.30999755859376,-1.5853683045059965,85.62999725341797,-1.55067059952794,81.98999786376953,0.11131855776379074
695,2022-06-23,100.5999984741211,102.20999908447266,91.3000030517578,92.54000091552734,7341000.0,0.1044022671924798,-1.0702092945483788,3.1119725694894482,42.46662048449088,46.22748213135612,-8.834756084365509,-4.187672670994488,9.600612486352716,33.19795748672644,18.243326739525173,11.120002746582031,0.6296291500403157,4.8264991760253935,-12.172247950171737,21.825246302222524,-3.672874387073165,13.325872739123952,-19.479995727539062,92.3660460411792,53.52428795646183,8.499373563098565,6,-8.93499755859375,-1.7299957275390625,13.000001907348633,25.94000244140625,2.849998474121108,3,-0.06769381373644445,-2.871318761786712,91.08999633789062,-1.9875341991407882,90.30999755859376,-1.5853683045059965,85.62999725341797,-0.06769381373644445
696,2022-06-24,107.4800033569336,107.80999755859376,102.25,102.54000091552734,6597000.0,0.06838971160205687,-1.0144903098471685,0.6129037143614403,51.565378330059396,46.275657539536226,-16.888812523845317,-10.109257992274138,1.873394197779632,25.968326745425344,16.136360419316997,7.2099990844726705,-0.8551159574410718,10.769004058837893,-6.656935139853346,28.194943257529133,2.056034459492281,19.481973658183506,-25.93820068359375,98.72539895929039,59.60991714198494,8.712969599345616,6,-13.015003204345703,-8.610000610351562,3.704996109008789,15.799995422363281,-1.1100006103515483,4,-0.15807596727310713,-1.0702092945483788,100.5999984741211,-2.871318761786712,91.08999633789062,-1.9875341991407882,90.30999755859376,-0.15807596727310713
697,2022-06-27,105.1999969482422,107.91000366210938,102.04000091552734,106.16000366210938,4215400.0,-0.021213307940823656,1.6322842646540605,-0.19433324684630968,51.565372292419845,47.054956155660186,-14.74890419586508,-6.959811075222746,3.0246323008172595,27.855234589691335,13.783989482657061,5.870002746582031,-2.863867411732471,7.710497665405285,-9.774546723960384,25.195542054770954,-1.0320245292775496,16.45301986008812,-22.607466479492203,86.94601909920975,46.135061547953214,8.742522194682836,6,-10.684993743896499,-6.3299942016601705,3.0925045013427592,16.645004272460923,7.220001220703111,0,-0.18517106742049738,-1.0144903098471685,107.4800033569336,-1.0702092945483788,100.5999984741211,-2.871318761786712,91.08999633789062,-0.18517106742049738
698,2022-06-28,97.31999969482422,106.97000122070312,96.12999725341795,104.8000030517578,4468900.0,-0.07490491903051,-1.1987819287186074,7.79161567193843,42.119168801400285,46.067057085433476,-5.717503764936225,0.907652958314884,9.88120729491851,35.381417383916244,12.324101369009368,10.84000396728517,-4.165132975775975,-0.13199958801268963,-17.61501881749686,17.35101964147148,-8.873509202754775,8.609510026729396,-13.208420834472662,46.996986046000124,8.186203890160847,8.741509614742082,6,-2.8049964904785156,1.5500030517578125,8.562501907348633,24.525001525878906,13.169998168945298,1,-0.03349776147198069,1.6322842646540605,105.1999969482422,-1.0144903098471685,107.4800033569336,-1.0702092945483788,100.5999984741211,-0.03349776147198069
699,2022-06-29,98.37000274658205,100.9499969482422,95.125,97.0999984741211,3126200.0,0.010789180590324854,-1.231799075118831,-0.16978659124313397,43.44334529288271,45.2844334247333,-5.590171623745306,0.09734200744699706,7.957815075965883,34.04685615993013,11.004896588930647,5.824996948242202,-4.606665344041133,0.7690032958984574,-16.690801262888968,18.228807854685883,-7.960898983495255,9.49890557529217,-12.830518398125022,42.56471664677801,5.5139925487602,8.729902279393716,6,-3.8549995422363423,0.4999999999999858,7.121248245239244,23.47499847412108,14.919998168945298,2,-0.026939122210922095,-1.1987819287186074,97.31999969482422,1.6322842646540605,105.1999969482422,-1.0144903098471685,107.4800033569336,-0.026939122210922095
700,2022-06-30,95.23999786376952,97.58999633789062,90.45999908447266,97.08000183105469,4417300.0,-0.03181869264430093,3.986024302082083,-1.4488171474570724,43.81443339512129,45.20245976964826,-1.717410842960092,3.214142726389113,9.961144554597027,36.67577540961592,10.442878785866498,7.910003662109389,-3.776692073251809,-2.248001480102559,-19.739782584496126,15.243779624291008,-10.993892032299343,6.497889072094225,-8.358282356493348,27.392535961983246,-10.939777458247459,8.74589055219678,6,-0.3249969482421733,3.630004882812514,9.23750495910646,26.605003356933608,17.740005493164077,3,0.07108362478277996,-1.231799075118831,98.37000274658205,-1.1987819287186074,97.31999969482422,1.6322842646540605,105.1999969482422,0.07108362478277996
701,2022-07-01,101.0500030517578,101.1999969482422,95.08999633789062,95.25,3821800.0,0.06100383576550339,1.003281895294528,-3.1521687751116096,53.65927619896697,46.667085405734916,-5.072897611758705,-3.4857711346494824,3.251213875655367,30.35569988418733,11.105325896542023,6.110000610351577,-3.3628106052835562,4.013503646850566,-12.551352806999759,20.57836010070089,-4.2689245800745965,12.295931873775729,-12.906590255191631,60.68768589812807,18.39268783310368,8.28242822692516,7,-3.5200004577636577,-2.180000305175767,3.152498245239272,20.51999664306642,8.709999084472685,4,0.02375055738746612,3.986024302082083,95.23999786376952,-1.231799075118831,98.37000274658205,-1.1987819287186074,97.31999969482422,0.02375055738746612
702,2022-07-05,108.37999725341795,110.08000183105469,98.05999755859376,100.91999816894531,6543700.0,0.07253828778120597,1.213627099926022,1.2862060619453901,67.50078076999228,49.03084173194796,-9.874882440902766,-11.156199165831723,-4.596153678864184,22.567291321591497,11.827705178751643,12.020004272460923,-2.8153337259047646,11.196498107910145,-5.730575385720371,28.12357160154066,2.7329613610948797,19.66003485472541,-19.05058900491919,91.33534995078995,42.071511579831366,8.463536746815262,7,-9.37499618530272,-9.509994506835923,-4.377496719360337,13.045001983642592,9.380004882812528,1,-0.018545806954913147,1.003281895294528,101.0500030517578,3.986024302082083,95.23999786376952,-1.231799075118831,98.37000274658205,-0.018545806954913147
703,2022-07-06,108.02999877929688,112.58000183105469,105.9000015258789,108.8499984741211,4086400.0,-0.003229364116910771,-1.6299243818005693,-0.1099195436271539,66.62427980325575,51.41762837428771,-7.539862189901541,-10.98589872658475,-4.668009057087062,22.391990078689787,12.646296979434272,6.680000305175781,-1.0710876580798327,10.60299987792969,-6.818944762309513,28.024944518168894,1.8920275578100814,19.3139721980493,-17.04054304419364,79.43036850453883,24.023897239358398,8.710972320119604,7,-6.509998321533203,-9.159996032714844,-5.362497329711914,12.545001983642578,6.75,2,0.040636854940794054,1.213627099926022,108.37999725341795,1.003281895294528,101.0500030517578,3.986024302082083,95.23999786376952,0.040636854940794054
704,2022-07-07,107.6999969482422,110.81999969482422,106.88999938964844,107.52999877929688,4422700.0,-0.0030547240098453,-4.4207014848411506,-0.20731491733270557,65.03851273743373,53.925616402392464,-5.147240812863814,-11.26164024305858,-4.878133782923058,21.88446766364204,13.3709871300112,3.9300003051757812,0.8820917543394842,10.290998077392587,-7.085374779421997,27.66737093420717,1.6028116489852948,18.97918450579988,-14.551486603543822,77.93849784414452,17.292264296368074,8.688186428407288,7,-6.17999649047853,-8.82999420166017,-8.449996948242202,12.875003814697251,8.020004272460923,3,0.025905301713872175,-1.6299243818005693,108.02999877929688,1.213627099926022,108.37999725341795,1.003281895294528,101.0500030517578,0.025905301713872175
705,2022-07-08,108.29000091552734,111.41000366210938,103.22000122070312,105.3000030517578,3961700.0,0.005478217121665185,-1.2909092849178105,17.588412171257925,74.2440938325146,56.445473680443044,-5.064264465025715,-12.414087519681516,-5.937430233803781,20.566831248691187,14.149425741982549,8.19000244140625,2.2091886338898803,10.834001922607428,-6.660271648959963,28.328275494174818,2.0868651368237323,19.581138708391123,-13.198341422193337,75.4717005823464,7.389828083278047,8.747136785783695,7,-6.770000457763672,-9.419998168945312,-9.307500839233398,12.28499984741211,7.909996032714858,4,0.04617231468951877,-4.4207014848411506,107.6999969482422,-1.6299243818005693,108.02999877929688,1.213627099926022,108.37999725341795,0.04617231468951877
706,2022-07-11,104.01000213623048,107.08999633789062,101.06999969482422,106.41000366210938,3211400.0,-0.039523490101690095,2.2021370495648593,-0.802676669090715,66.74562512494381,58.13216843961238,-1.4843433811199844,-8.542949237905802,-2.221273154150211,24.13562213658774,14.45899155093501,7.220001220703125,3.5965157263693754,6.535503005981454,-10.987065228210938,24.058071240173845,-2.225781111114742,15.29678712307765,-7.169508409124404,40.977980901298196,-30.030108207607086,8.761284117096194,7,-2.490001678466811,-5.139999389648452,-4.290002822875991,16.56499862670897,9.52999877929686,0,0.08624171749323062,-1.2909092849178105,108.29000091552734,-4.4207014848411506,107.6999969482422,-1.6299243818005693,108.02999877929688,0.08624171749323062
707,2022-07-12,97.31999969482422,107.25499725341795,95.56999969482422,104.69000244140624,6087300.0,-0.06432076054227764,-1.1499530093988195,3.0708325253597857,56.16101194511397,59.69237323335834,4.436921985319344,-1.860105354111809,3.556653513258226,29.99420676545489,14.003795027245902,11.684997558593736,4.385868279751179,-0.2104995727539034,-17.72307359489821,17.302074449390403,-8.966786583826064,8.545787438318257,15.260002136230469,10.288064551576898,-57.55109983798812,8.756287011072153,7,4.200000762939453,-0.4699974060058594,5.585000991821289,23.255001068115234,12.699996948242188,1,0.12782575503920657,2.2021370495648593,104.01000213623048,-1.2909092849178105,108.29000091552734,-4.4207014848411506,107.6999969482422,0.12782575503920657
708,2022-07-13,97.33999633789062,101.13999938964844,92.12999725341795,95.26000213623048,4852500.0,0.00020547311065666207,-1.1606709472977372,-0.28222434552345044,55.56743074760428,61.03949383943852,4.939501518650076,-1.0519376814500845,2.853918124233658,29.05574994525537,12.95600264329892,9.010002136230483,3.9327917719361665,-0.7505027770996122,-17.425725426920465,15.92471987272124,-9.088114102010039,7.587108547810814,14.899805450439459,27.022807845769204,-38.73945181200979,8.337611324910428,7,4.180004119873047,-0.4899940490722656,5.565004348754883,23.235004425048828,12.110000610351577,2,0.20978021950460213,-1.1499530093988195,97.31999969482422,2.2021370495648593,104.01000213623048,-1.2909092849178105,108.29000091552734,0.20978021950460213
709,2022-07-14,93.77999877929688,96.48999786376952,91.55999755859376,96.3000030517578,3206700.0,-0.03657281377159849,2.4000073663274786,-1.2115438929827729,43.20446634165477,60.97171972238668,8.694226841763054,3.1973082194210605,5.69443091352619,31.796755311348292,11.788924449409002,5.779998779296861,3.502595513235306,-4.644000244140628,-20.647842621290806,11.35984213300955,-12.64592143271571,3.357920944434454,17.65541082763673,11.183881803995662,-49.09761425006872,8.001921188575086,7,8.290000915527344,3.0700035095214844,9.11500358581543,26.795001983642578,11.950004577636719,3,0.22392834584506316,-1.1606709472977372,97.33999633789062,-1.1499530093988195,97.31999969482422,2.2021370495648593,104.01000213623048,0.22392834584506316
710,2022-07-15,93.5999984741211,96.77999877929688,92.21600341796876,94.6500015258789,4460700.0,-0.0019193890756961096,-1.390782364037482,0.4166671712553989,34.03863687249651,58.79164868611219,9.629805614715337,3.912636078621688,5.309203895113541,31.256818993159,10.748092047989463,4.563995361328111,4.442982223791361,-5.036500549316401,-20.640916130784163,10.567915032151362,-12.838708340050289,2.7657072414174877,16.642886409912123,12.997776076415404,-40.668464295820485,7.802207790733882,7,8.470001220703125,3.2500038146972656,7.7375030517578125,26.97500228881836,8.25,4,0.2363248195212082,2.4000073663274786,93.77999877929688,-1.1606709472977372,97.33999633789062,-1.1499530093988195,97.31999969482422,0.2363248195212082
711,2022-07-18,91.04000091552734,96.7699966430664,90.8000030517578,95.37000274658205,4985200.0,-0.027350401712896932,-1.4823270775438642,4.123799282112405,33.820846273461115,55.04943374205317,11.868679422156049,7.573708495834779,7.130075096452316,33.07596212981365,9.460602228435851,5.969993591308608,5.171120641388242,-8.048998260498053,-22.064930072612853,5.966933551616748,-15.056964166555446,-1.0410323544406594,18.08191072897951,1.4585107769003764,-46.015311000536606,7.0079659060573976,7,10.650001525878906,5.810001373291016,10.297500610351562,29.53499984741211,11.949996948242173,0,0.2763619923077536,-1.390782364037482,93.5999984741211,2.4000073663274786,93.77999877929688,-1.1606709472977372,97.33999633789062,0.2763619923077536
712,2022-07-19,92.95999908447266,93.4000015258789,87.80000305175781,92.8499984741211,4748900.0,0.02108961060673553,10.313065458300581,-0.025404287259797428,44.23280389107163,52.56149197403271,8.416402604690248,6.567743709682404,4.707878221276616,30.57044084706385,8.219927740005312,5.599998474121094,6.189873079963036,-6.495500183105463,-19.36614078137066,6.375140415159734,-12.930820482238062,-0.060179883972864445,14.696159872614274,38.68064054904203,-8.487768882381431,6.4353202991326,7,6.6450042724609375,3.890003204345703,10.497501373291016,27.615001678466797,12.340003967285142,1,0.2213855640462481,-1.4823270775438642,91.04000091552734,-1.390782364037482,93.5999984741211,2.4000073663274786,93.77999877929688,0.2213855640462481
713,2022-07-20,100.87999725341795,102.46700286865234,95.2300033569336,96.2300033569336,5223300.0,0.08519791573737434,-1.1765432042109707,42.2724372312386,52.80948579552535,51.20271120270955,-0.6978714831233503,-0.5478638071466975,-3.572356831637606,21.93865196054955,7.339521034066862,9.507003784179688,6.178564750413486,0.8959980010986186,-11.240561365857417,13.032557368054654,-5.172281682379406,6.964277684576643,4.79054611313606,89.17975294847717,39.71761778310395,6.0682796834780195,7,-1.2749938964843608,-4.029994964599595,3.3300037384033345,19.6950035095215,9.5,2,0.090602692689296,10.313065458300581,92.95999908447266,-1.4823270775438642,91.04000091552734,-1.390782364037482,93.5999984741211,0.090602692689296
714,2022-07-21,101.2300033569336,102.0999984741211,98.54900360107422,100.37000274658205,3835900.0,0.003469529272848826,1.7315441362027784,0.18494661057550071,57.14968438820781,49.30333237556435,-2.3045051069937017,-0.10461958020856343,-3.8839531063386232,20.84691503868646,6.686917992712828,3.550994873046875,4.494377039852424,0.7390037536621037,-10.6578065045301,12.135814011854308,-4.959401375433998,6.437408882758206,2.653485978140793,91.56610399426144,37.688361859800665,5.698405129096098,7,-3.702503204345703,-4.380001068115234,-0.4525032043457031,19.34499740600586,5.5,3,0.08120115893234914,-1.1765432042109707,100.87999725341795,10.313065458300581,92.95999908447266,-1.4823270775438642,91.04000091552734,0.08120115893234914
715,2022-07-22,93.79000091552734,106.20999908447266,93.56999969482422,100.9000015258789,4743200.0,-0.07349602088990403,-2.3483428557570076,-8.267436702684616,41.65900425524605,46.51593005670905,3.198752805801689,7.1664643513348665,3.483652073846258,27.499183406082608,7.0995622865620165,12.639999389648438,2.6088645564874184,-6.360498809814459,-18.143959999239556,5.422962379610638,-12.252229404527014,-0.46876821510190325,-5.989997863769531,32.53666026394147,-19.633675750451943,5.89173059471255,7,3.737499237060547,3.0600013732910156,6.232500076293945,26.78499984741211,11.5,4,0.1273057076964963,1.7315441362027784,101.2300033569336,-1.1765432042109707,100.87999725341795,10.313065458300581,92.95999908447266,0.1273057076964963
716,2022-07-25,90.48999786376952,94.01000213623048,89.46499633789062,94.0,3534300.0,-0.03518501993330825,1.5750694316867722,0.49367114415155117,27.348699796021407,43.314562040143215,4.893906219791091,9.621663581786791,6.685603383942123,30.002468334968157,7.500301234359711,4.545005798339858,0.6763650053983383,-8.811001586914074,-20.817210130056765,3.195206956228617,-14.81410585848542,-2.8078973153427285,-2.3217948913574133,14.611599085798513,-31.257762595609297,6.003104271571348,7,6.515003204345717,6.360004425048842,8.157503128051772,30.085002899169936,14.120002746582045,0,0.1255387432703201,-2.3483428557570076,93.79000091552734,1.7315441362027784,101.2300033569336,-1.1765432042109707,100.87999725341795,0.1255387432703201
717,2022-07-26,85.72000122070312,89.3499984741211,84.45999908447266,89.3499984741211,5900300.0,-0.05271297110922146,1.6942165782875254,1.0341866222669462,24.595768961589258,39.87326628614155,8.76738528073004,13.552272246846059,11.26915051835671,33.86790936461472,8.122419198286105,6.029998779296861,-2.0938737367780504,-12.606998443603516,-25.708864817530156,0.4948679303231245,-19.157931630566836,-6.056065256640196,20.48999786376953,5.7931132700251435,-34.350864830670886,6.55093318696332,7,9.614997863769531,11.529998779296875,11.950000762939453,34.34000015258789,19.229995727539077,1,0.20146985997586908,1.5750694316867722,90.48999786376952,-2.3483428557570076,93.79000091552734,1.7315441362027784,101.2300033569336,0.20146985997586908
718,2022-07-27,94.05999755859376,95.0199966430664,87.77999877929688,90.19000244140624,6819900.0,0.09729346965847174,1.5008657198651743,-1.0661151640110966,36.86440690419085,39.16881523753443,-0.09700959127859221,5.223324809890741,2.512425663679963,24.918464405018952,8.586618222991843,9.299995422363281,-4.030500473529216,-4.104001998901353,-17.339056442678583,9.131052444875877,-10.721529220789975,2.513525222987269,11.71500152587889,44.13792401894762,8.412224739509547,6.617527221888615,7,1.275001525878892,4.460002899169908,3.610004425048814,25.185001373291,3.0800018310546733,2,0.11949825414530957,1.6942165782875254,85.72000122070312,1.5750694316867722,90.48999786376952,-2.3483428557570076,93.79000091552734,0.11949825414530957
719,2022-07-28,95.72000122070312,96.3000030517578,91.41000366210938,93.31999969482422,4152500.0,0.017648348981460282,1.747186664866489,0.6201562155001058,38.139271370476294,39.62444129286553,-1.6236256640727333,3.5358976642643825,0.822607313298164,22.75259180944863,8.905962306550618,4.889999389648423,-4.816488673882461,-2.311498260498041,-15.590854849764668,10.967858328768585,-8.951176555131354,4.328180034135272,9.628697863769531,51.770124764278016,20.201563628653147,6.639678294633314,7,-0.38500213623046875,2.799999237060547,1.9500007629394531,17.435001373291016,1.2200012207031108,3,0.15315499212033057,1.5008657198651743,94.05999755859376,1.6942165782875254,85.72000122070312,1.5750694316867722,90.48999786376952,0.15315499212033057
720,2022-07-29,102.01000213623048,102.3000030517578,96.87000274658205,98.5,6692000.0,0.06571250350304947,1.655254297359565,1.4624999602636013,48.18181818181817,41.22010483823853,-7.370275196169615,-2.340926739900169,-5.355743513121226,16.181045513410197,8.479714516921685,6.580001831054673,-5.4430159194941155,3.640002441406267,-9.68481084628938,16.964815729101915,-3.0224042024415496,10.302409085254084,2.920922948242179,98.37443469149942,65.1872530451359,6.662406643847821,7,-6.675003051757827,-3.490001678466811,-4.565000534057631,11.145000457763658,-9.680000305175795,4,0.046269984529553554,1.747186664866489,95.72000122070312,1.5008657198651743,94.05999755859376,1.6942165782875254,85.72000122070312,0.046269984529553554
721,2022-08-01,103.4499969482422,105.52999877929688,97.625,99.8000030517578,4757600.0,0.014116211958202562,1.0243281050961637,1.0398836681063284,56.16080220450431,42.54543798417549,-7.671530346792764,-3.7860118394317936,-6.440032590033255,14.512602672953747,8.595047527047239,7.904998779296875,-4.950092037578415,4.95999755859377,-8.508886965516766,18.428882082704305,-1.7744447034614979,11.694439820649038,-18.989997863769545,90.12813544764494,51.81185233862014,6.734442262055266,8,-8.114997863769545,-4.92999649047853,-8.182495117187514,9.705005645751939,-7.829994201660156,0,0.017786409101642864,1.655254297359565,102.01000213623048,1.747186664866489,95.72000122070312,1.5008657198651743,94.05999755859376,0.017786409101642864
722,2022-08-02,106.37000274658205,108.79000091552734,100.88999938964844,101.0999984741211,3649900.0,0.028226253112416888,-1.7768007508715473,1.443839201357818,58.57550441309382,43.18610671946088,-9.486937305922794,-7.235278789044969,-9.23563973099705,11.12812497989836,8.772695902236409,7.900001525878906,-3.872945445131478,7.980503082275405,-5.204671449449378,21.165677614000188,1.3879158164130132,14.573090348137796,-21.488603668212903,88.48168527897407,46.72358435721521,6.592587265862394,8,-9.745002746582045,-7.850002288818374,-9.702501296997085,6.784999847412095,-8.480003356933608,1,-0.016546038270051966,1.0243281050961637,103.4499969482422,1.655254297359565,102.01000213623048,1.747186664866489,95.72000122070312,-0.016546038270051966
723,2022-08-03,112.41999816894531,113.08000183105469,106.5500030517578,107.18000030517578,5515600.0,0.05687689448290123,-1.0092327519727833,0.9943061889250787,66.90242981136826,44.26974509981205,-15.34111915365473,-13.638791288679158,-15.03243737697619,4.686754938497458,8.863289956110547,6.709999084472642,-2.3322430752751444,13.810998535156244,-0.1719534208785518,27.79395049119104,6.819522557138839,20.80247451317365,-26.582255017089835,96.95429756401545,49.20842527227675,6.991475978017401,8,-13.64999771118164,-13.64999771118164,-15.727495193481445,0.7350044250488281,-11.879997253417969,2,-0.06644726331944217,-1.7768007508715473,106.37000274658205,1.0243281050961637,103.4499969482422,1.655254297359565,102.01000213623048,-0.06644726331944217
724,2022-08-04,110.48999786376952,111.54000091552734,102.0999984741211,103.26000213623048,13692900.0,-0.017167766737332446,1.0235799761550803,1.379770739512849,64.84443625492611,46.84590421088761,-13.36491724882407,-12.109936766856194,-12.838721046108958,6.419992900869332,8.759917912071499,10.319999694824219,-1.4710584369045705,11.74149818420409,-2.672359710465159,26.15535607887334,4.534569236869473,18.948427131538708,-23.017719191162087,84.02218313654254,30.563942846935618,7.206928947334623,8,-11.719997406005845,-11.719997406005845,-13.79749488830565,2.280002593994155,-6.0999984741210795,3,-0.12082540259056918,-1.0092327519727833,112.41999816894531,-1.7768007508715473,106.37000274658205,1.0243281050961637,103.4499969482422,-0.12082540259056918
725,2022-08-05,113.29000091552734,115.52999877929688,105.69000244140624,106.1999969482422,6396000.0,0.025341687988899464,-1.426634982544565,0.980637366116184,69.47312979023907,51.52639643246735,-14.648390393619692,-15.300616664275339,-15.075262531042114,3.569400378028675,9.252366516191044,9.83999633789064,-1.50352521930661,14.291501235961917,-0.9678129829273558,29.55081545485119,6.6618441265172805,21.921158345406553,-24.281258853413078,87.48953914278069,26.319599471855433,7.629657109444639,8,-13.295001983642578,-13.295001983642578,-16.597497940063477,-1.3025016784667969,-16.66000366210939,4,-0.14431987238054833,1.0235799761550803,110.48999786376952,-1.0092327519727833,112.41999816894531,-1.7768007508715473,106.37000274658205,-0.14431987238054833
726,2022-08-08,112.9800033569336,119.2300033569336,112.30999755859376,113.29000091552734,5438000.0,-0.0027363187932613053,-7.387839274980476,-0.04372318549103044,68.02954136513932,56.35237114397292,-12.083390328260407,-15.056086444620945,-14.287923163976416,3.7916838614695223,10.157995943049883,6.9200057983398295,-1.7733812487830392,13.533003616333005,-2.8336243465509483,29.89963157921696,5.349689634891035,21.716317597774975,-21.84956075744472,65.92149046887486,1.8280375316545303,8.183313981441977,8,-9.47500228881836,-11.135002136230469,-16.087501525878906,-3.020000457763686,-15.950004577636719,0,-0.18277572059048464,-1.426634982544565,113.29000091552734,1.0235799761550803,110.48999786376952,-1.0092327519727833,112.41999816894531,-0.18277572059048464
727,2022-08-09,109.76000213623048,112.01000213623048,107.48999786376952,110.9499969482422,4858800.0,-0.028500629536452382,1.7311161256566396,3.8387231738531207,58.736721372510196,58.782628307119516,-5.693424666170571,-11.443015599352861,-10.647169008499773,6.723927537100323,10.40710829914214,5.490005493164077,-0.6864631654220545,9.69100227355959,-7.270018877667894,26.652023424787075,1.2104916979458409,18.17151284917334,-15.819603460997143,44.71687961861063,-15.533982437503752,8.480510575613744,8,-4.439998626708999,-7.915000915527358,-11.559999465942397,0.2000007629394247,-14.40000152587892,1,-0.1288265225441444,-7.387839274980476,112.9800033569336,-1.426634982544565,113.29000091552734,1.0235799761550803,110.48999786376952,-0.1288265225441444
728,2022-08-10,117.76000213623048,118.7699966430664,116.0500030517578,116.45999908447266,5254000.0,0.07288629595752627,-1.5660376000460434,-1.0924443019714818,64.1354527400317,61.67109290373678,-11.150645660853627,-18.79857423865745,-18.396868493504343,-1.608051087649855,10.534238004294869,9.009994506835923,1.6562867380742148,16.670001983642592,-1.9742430841549776,35.31424705144016,7.3478794497438145,25.99212451754137,-21.290642992827117,91.41855924292207,33.67772752051578,9.322122533898785,8,-9.70999908447267,-15.915000915527358,-18.82250022888185,-7.909999847412109,-26.510002136230483,2,-0.16873303656699545,1.7311161256566396,109.76000213623048,-7.387839274980476,112.9800033569336,-1.426634982544565,113.29000091552734,-0.16873303656699545
729,2022-08-11,114.77999877929688,120.75,113.83999633789062,119.51000213623048,4500000.0,-0.025305734569248672,-1.09077006003091,-3.6384555794217817,69.43158399700303,64.03217799431287,-5.79171657391835,-14.930111825955208,-15.109634228158882,0.8912184004901746,10.510551234910913,6.910003662109375,4.801648121059571,12.639998626708987,-6.625827920097279,31.905825173515254,3.007085353305854,22.27291190011212,-16.03457521454048,60.358551205100085,-0.5468744644443291,9.632913273403135,8,-5.592498779296875,-12.174999237060547,-14.584997177124023,-5.499996185302749,-20.979995727539077,3,-0.12406340839182894,-1.5660376000460434,117.76000213623048,1.7311161256566396,109.76000213623048,-7.387839274980476,112.9800033569336,-0.12406340839182894
730,2022-08-12,115.72000122070312,116.1500015258789,113.37999725341795,116.0,3434600.0,0.008189601423621795,8.551708715898078,0.05919631724709686,74.42401027257692,66.06142333520982,-5.120961689818955,-14.891463690473017,-15.793170448066036,-0.43919704869887255,10.505127125401797,2.7700042724609517,7.047132404478958,12.474000930786133,-7.261552980027886,32.20955484160015,2.606223975379123,22.341777886193142,-14.334028483717503,62.06638032468078,-4.500961460556837,9.867776955407011,8,-4.900001525878906,-13.115001678466797,-15.524999618530273,-9.810001373291001,-22.150001525878906,4,-0.09790876003747973,-1.09077006003091,114.77999877929688,-1.5660376000460434,117.76000213623048,1.7311161256566396,109.76000213623048,-0.09790876003747973
731,2022-08-15,116.1999969482422,117.9000015258789,113.66999816894531,115.25,2191000.0,0.004147906347007568,-1.0583954884482445,-3.3928610354223943,82.17904912872507,68.68403941472441,-4.025496837164894,-14.113495974695624,-16.411387690358396,-1.4466585301628498,10.401266671534742,4.230003356933594,9.312554797016318,11.695996856689462,-7.9709979768651635,31.362991690244087,1.862499439912142,21.52949427346678,-12.49034093969486,65.68625702309834,-8.214655252614392,9.833497416777314,8,-4.774997711181655,-13.594997406005874,-16.00499534606935,-10.289997100830078,-21.68999481201172,0,-0.16841652503262217,8.551708715898078,115.72000122070312,-1.09077006003091,114.77999877929688,-1.5660376000460434,117.76000213623048,-0.16841652503262217
732,2022-08-16,113.54000091552734,114.87999725341795,109.56999969482422,114.51000213623048,4006900.0,-0.022891532724391372,5.210554494672869,-1.021057196549896,73.36852592886684,69.4024945388909,-0.269857058005627,-10.364013162266986,-13.773788452684514,0.7003363271891772,9.76823519506035,6.629997253417983,10.546127276128956,8.007000732421872,-11.26645680209623,27.280458266939974,-1.6297280348371856,17.64372949968093,-7.785503628005685,35.50984894754621,-40.414465208014995,9.636728767259052,8,-2.115001678466797,-10.935001373291016,-13.344999313354492,-7.63000106811522,-24.099998474121094,1,-0.14541132643211574,-1.0583954884482445,116.1999969482422,8.551708715898078,115.72000122070312,-1.09077006003091,114.77999877929688,-0.14541132643211574
733,2022-08-17,110.0199966430664,112.20999908447266,108.29000091552734,111.08999633789062,2909600.0,-0.03100232732145025,1.3685752416163228,1.1030910806984264,66.42167561055743,69.57774335618328,3.2116438318865335,-6.455110897583779,-10.244043085093637,3.5895321655626446,10.293634134119612,5.25,11.181526692623777,4.02999649047851,-15.212336264846073,23.272329245803093,-5.591169887183781,13.651162868140801,-2.466039030047341,13.884396907339589,-62.4062417261172,9.62116637766229,8,3.2000045776367188,-7.414997100830078,-10.83499526977539,-4.109996795654283,-22.73999786376953,2,-0.13324846827868664,5.210554494672869,113.54000091552734,-1.0583954884482445,116.1999969482422,8.551708715898078,115.72000122070312,-0.13324846827868664
734,2022-08-18,109.4499969482422,110.81999969482422,108.5999984741211,109.29000091552734,2150500.0,-0.005180873588584323,-1.8831167544376792,-0.14952904518458052,59.83605879434989,68.50695768997338,4.043860389919828,-5.520767437915353,-9.828690517734685,3.6047485683833287,10.847426284702053,2.220001220703125,11.468313362238831,3.0489971160888842,-16.116243352095154,22.214237584272922,-6.533623118003135,12.631617350180903,11.300003051757798,12.07071757586935,-58.889005291296385,9.582620234092019,8,4.670001983642564,-6.844997406005874,-10.264995574951186,-3.539997100830078,-23.039993286132827,3,-0.16628595208503105,1.3685752416163228,110.0199966430664,5.210554494672869,113.54000091552734,-1.0583954884482445,116.1999969482422,-0.16628595208503105
735,2022-08-19,105.7300033569336,107.36000061035156,102.9800033569336,107.36000061035156,4244500.0,-0.03398806482441252,4.374238814493066,-10.187735444183922,52.842900867144444,66.81955319019616,7.351814522788985,-0.9068910083267667,-6.286870298730221,6.702617317655481,10.732137738731087,6.469993591308608,10.617595928506702,-1.2679965972900362,-19.5003585723193,16.964365377739227,-10.384177584804661,7.8481843902245885,14.776996612548828,18.431637650759818,-48.03368975832803,9.116180987514628,8,6.134998321533203,-3.1250038146972656,-6.270002365112305,0.15999984741210938,-17.990005493164062,4,-0.11283457794757978,-1.8831167544376792,109.4499969482422,1.3685752416163228,110.0199966430664,5.210554494672869,113.54000091552734,-0.11283457794757978
736,2022-08-22,101.8499984741211,103.88999938964844,100.27999877929688,102.3499984741211,3979600.0,-0.036697292723182895,1.016759086007527,0.30674898313573323,44.49585418750844,65.23723461408485,10.601900364744907,4.076834705026087,-2.5141956751553636,9.834858502775148,10.277955836994073,5.450004577636719,9.88257757730274,-5.716001510620117,-22.4273318345126,10.995328813272366,-14.071666672566352,2.639663651326117,17.95592163085938,10.753423691153726,-50.740623463779045,8.35566516194624,8,8.665000915527344,0.7550010681152344,-2.3899974822998047,0.9250030517578125,-12.089996337890625,0,-0.0812960127967084,4.374238814493066,105.7300033569336,-1.8831167544376792,109.4499969482422,1.3685752416163228,110.0199966430664,-0.0812960127967084
737,2022-08-23,102.98999786376952,104.8000030517578,101.12000274658205,102.5500030517578,2748800.0,0.011192924955596206,-1.2303063090556627,-0.8799896240234375,36.957123226640704,62.217420223708075,9.38781379911714,4.5292137261631495,-3.510641137289312,8.037944116677409,9.256166881721303,3.680000305175753,8.573054291409278,-5.439501953125017,-18.85830384397468,7.979299937724647,-12.14890289854985,1.2698989922998152,15.644366961669945,22.715834158838373,-32.87613250920853,6.70940094542483,8,7.5250015258789205,-0.3849983215331889,-3.7199954986572124,-0.2149963378906108,-15.54000091552733,1,-0.08233805130043781,1.016759086007527,101.8499984741211,4.374238814493066,105.7300033569336,-1.8831167544376792,109.4499969482422,-0.08233805130043781
738,2022-08-24,105.3000030517578,106.33999633789062,102.20999908447266,102.62000274658205,2678900.0,0.022429412912930102,-1.3599932861474475,6.090981602538473,42.896258005067196,59.26905066904854,5.726711636147257,3.2722259969923897,-5.322976757096242,5.0488868687221355,8.88333669647592,4.129997253417969,7.404385924016921,-3.691497039794939,-15.410123046557402,8.027128966967524,-9.55081004317617,2.1678159635862926,12.233099810913103,47.62811989006131,-4.187193904181598,5.859313003381229,8,3.7899971008300923,-2.69500350952147,-7.072500228881822,-2.525001525878892,-16.520004272460923,2,-0.15061728538180508,-1.2303063090556627,102.98999786376952,1.016759086007527,101.8499984741211,4.374238814493066,105.7300033569336,-0.15061728538180508
739,2022-08-25,110.37999725341795,111.77999877929688,107.37000274658205,109.75,3789400.0,0.048243058446666875,1.5714260293564757,0.23507357525343256,46.2509612919764,56.138711893426276,-0.0481197489966263,-0.6884631751724157,-9.867281368526832,-0.7199266374907864,8.768633437613577,6.479995727539077,7.2551311840697394,0.6554973602294751,-9.263637751322776,10.574632471781726,-4.304070195546657,5.615064916005608,6.117919364250511,87.82607368800939,38.84933336309041,4.959567555776128,8,-1.289997100830064,-7.774997711181626,-12.152494430541978,-7.604995727539048,-19.43999481201172,3,-0.20927703432612454,-1.3599932861474475,105.3000030517578,-1.2303063090556627,102.98999786376952,1.016759086007527,101.8499984741211,-0.20927703432612454
740,2022-08-26,106.7300033569336,113.0500030517578,106.41999816894531,109.83000183105469,3712400.0,-0.033067530234707765,-2.5645102740217607,-4.920653950953789,42.58600129889782,51.739484356778796,2.4502001136893625,3.5134062614777406,-5.7851792452789255,2.16417095226015,9.44657248174724,6.630004882812486,5.89161872204788,-3.230496597290042,-12.5853547188415,6.124361524261417,-7.907925658065764,1.4469324634856804,8.794838190432571,50.509024429588,3.5238424455344486,4.677429060775726,8,0.8499946594238281,-4.125003814697266,-9.541252136230469,-6.870002746582031,-11.3800048828125,4,-0.1903869488963541,1.5714260293564757,110.37999725341795,-1.3599932861474475,105.3000030517578,-1.2303063090556627,102.98999786376952,-0.1903869488963541
741,2022-08-29,105.29000091552734,108.0,104.26000213623048,104.38999938964844,2415700.0,-0.01349201158169644,-5.448294232552767,-0.29032321576676684,44.46370849472801,48.52783797520782,2.436047016701977,5.37384493070779,-3.6836212767518646,2.9763707275418056,9.73986999224154,3.739997863769517,4.332309657966249,-4.762499237060553,-13.880972573071006,4.3559740989499005,-9.321735905065779,-0.20326256905532603,9.32015006575466,34.953881494338034,-11.80937229548492,4.5592366680052265,8,1.375,-2.6850013732910156,-8.101249694824219,-6.4199981689453125,-10.180000305175781,0,-0.16668252349848423,-2.5645102740217607,106.7300033569336,1.5714260293564757,110.37999725341795,-1.3599932861474475,105.3000030517578,-0.16668252349848423
742,2022-08-30,104.61000061035156,108.20999908447266,102.4499969482422,106.22000122070312,2425800.0,-0.006458355962227991,1.0608250124199476,-1.7888865341414826,30.10589508738485,44.492751250410855,1.917790378981664,6.234896037704914,-2.4536732786752395,3.1720040978519535,9.601019683551147,5.7600021362304545,2.3020943712215,-5.354499435424799,-14.65476852772656,3.945769656876962,-10.00463398157568,-0.7043648892739185,9.140341238811331,22.140227375580768,-18.190616443695735,4.65013454615088,8,2.0550003051757812,-2.0050010681152344,-7.682498931884766,-5.739997863769531,-10.949996948242188,1,-0.14195582054753975,-5.448294232552767,105.29000091552734,-2.5645102740217607,106.7300033569336,1.5714260293564757,110.37999725341795,-0.14195582054753975
743,2022-08-31,104.9499969482422,109.77999877929688,103.06999969482422,106.58499908447266,3851500.0,0.003250132261800154,-1.4874896235927328,1.0155288921744152,33.83754426229676,41.604027413516064,0.8749987463174165,5.593345508525914,-2.379305887002957,2.345179493396202,9.083061939751842,6.709999084472656,-0.23231160888417435,-4.641003036499015,-14.124251414218776,4.842245341220746,-9.382627225358888,0.10062115236085845,7.992124316728734,23.5848920801173,-13.625474370112286,4.74162418885988,8,1.715003967285142,-0.6849975585937642,-8.657497406005874,-6.0799942016601705,-16.88999938964845,2,-0.16674607440560885,1.0608250124199476,104.61000061035156,-5.448294232552767,105.29000091552734,-2.5645102740217607,106.7300033569336,-0.16674607440560885
744,2022-09-01,97.13999938964844,101.87999725341795,93.1999969482422,101.87999725341795,7602200.0,-0.07441636765787984,2.662449036748277,2.8990774744170804,25.080458631595477,38.51931160956619,7.549053385138777,13.019426714309901,5.73770029054559,9.665094937554244,9.331083785341049,11.75,-2.233061474014221,-11.783500671386719,-22.761805541867417,-0.80519580090602,-17.27265310662706,-6.2943482361463765,15.04239452618205,19.84887269484733,-13.630070064283018,5.489152435240347,9,5.9850006103515625,8.94000244140625,-0.21249961853027344,1.7300033569335938,-13.120002746582031,3,-0.08606136156968547,-1.4874896235927328,104.9499969482422,1.0608250124199476,104.61000061035156,-5.448294232552767,105.29000091552734,-0.08606136156968547
745,2022-09-02,96.94000244140624,100.5999984741211,95.5,99.19000244140624,3771300.0,-0.0020588526816844865,1.0118368661347539,0.474683758235003,23.972969662628017,36.238991106801684,7.1197861639818285,12.576523179119377,5.942129029870131,9.35609762073743,9.176576928824861,5.099998474121094,-3.7864917887067406,-11.165997695922869,-23.16298729788886,0.8309919060431241,-17.164492496905865,-5.167502894939872,13.723799717017187,22.557328589427108,-6.564738001705734,5.998494800982998,9,6.184997558593764,10.034996032714858,-0.012502670288071727,1.9300003051757955,-14.22000122070311,4,-0.06189395346494442,2.662449036748277,97.13999938964844,-1.4874896235927328,104.9499969482422,1.0608250124199476,104.61000061035156,-0.06189395346494442
746,2022-09-06,92.33000183105469,96.62999725341795,92.1500015258789,96.62999725341795,3674400.0,-0.04755519387507734,1.0837211613015478,1.9111090766058965,22.772779331406298,34.66295289622009,11.440446670338687,16.401045720010615,10.281287140798469,13.418583037617452,8.783860190549314,4.7900009155273295,-5.099007240202454,-14.743498229980474,-28.412225077056604,-1.0747713829043448,-21.57786165351854,-7.90913480644241,16.936695910554235,1.0209888441184196,-26.165617826355934,6.834363423538062,9,10.270000457763672,14.119998931884766,4.597497940063477,6.540000915527344,-9.980003356933594,1,0.03270872504250999,1.0118368661347539,96.94000244140624,2.662449036748277,97.13999938964844,-1.4874896235927328,104.9499969482422,0.03270872504250999
747,2022-09-07,95.62000274658205,96.05999755859376,91.15499877929688,92.08999633789062,2760700.0,0.03563306455411319,1.2244912434886182,-0.820932596888984,31.404959817588065,33.386141986500185,7.8171248392736175,12.645750391352038,6.826592305019474,9.476961832941058,9.028384594208605,4.904998779296889,-5.8243402778539775,-10.746497344970692,-25.266394929719695,3.7734002397783115,-18.006446137345193,-3.48654855259619,11.935025373453882,23.973175663276084,-4.6938194336587316,7.259948792374499,9,6.482498168945298,10.332496643066392,1.3074970245361186,3.249999999999986,-14.72000122070314,2,-0.005333634402648224,1.0837211613015478,92.33000183105469,1.0118368661347539,96.94000244140624,2.662449036748277,97.13999938964844,-0.005333634402648224
748,2022-09-08,97.88999938964844,99.41999816894531,93.5999984741211,94.3499984741211,3681800.0,0.02373976759948926,-1.3095232688922092,1.0028312999124633,35.70014541533972,32.21382911131833,4.90085870540041,9.286964774796502,4.668918398873856,6.67098509760126,8.44682549063711,5.819999694824219,-5.817426529149969,-7.4830005645751925,-21.428221196446486,6.462220067296101,-14.455610880510847,-0.5103902486395384,7.697025209498804,62.7972174224808,30.70774119753672,6.972610315935647,9,4.212501525878906,8.0625,-0.31749916076660156,0.9800033569335938,-22.199996948242188,3,-0.04321172493526826,1.2244912434886182,95.62000274658205,1.0837211613015478,92.33000183105469,1.0118368661347539,96.94000244140624,-0.04321172493526826
749,2022-09-09,100.54000091552734,101.29000091552734,99.27999877929688,100.0,4772200.0,0.027071218126487606,-1.030301745895354,0.1525425920537937,43.405332085227435,32.30486586535496,0.7915011651166566,5.813500053971609,2.1304987951523913,3.573689659542083,8.01423503161961,3.4000015258789062,-5.527775130706033,-4.12099914550781,-17.485964922887803,9.243966631872183,-10.803482034197799,2.5614837431821798,3.3151805852378544,92.5999028917921,56.3545450291518,6.682482888689993,9,-0.07250213623046875,5.412498474121094,-1.7700004577636719,-1.6699981689453125,-19.75,4,-0.12412973188073828,-1.3095232688922092,97.88999938964844,1.2244912434886182,95.62000274658205,1.0837211613015478,92.33000183105469,-0.12412973188073828
750,2022-09-12,104.38999938964844,104.9499969482422,101.62000274658205,102.06999969482422,4014300.0,0.03829320110466106,-1.0683234964494994,4.296288447138275,53.229910886230584,33.278888353299685,-3.8278757139758994,1.129051930298374,-1.4599750102008784,-0.8042734679715124,7.430459220510596,4.409996032714858,-5.586607220551386,0.29549942016600994,-12.01461162499416,12.60561046532618,-5.859556102414075,6.450554942746095,-13.235000610351562,95.94057533219247,54.13791455779122,6.155055522580083,9,-3.9225006103515625,1.5625,-5.619998931884766,-5.519996643066406,-22.610000610351562,0,-0.1951336609414902,-1.030301745895354,100.54000091552734,-1.3095232688922092,97.88999938964844,1.2244912434886182,95.62000274658205,-0.1951336609414902
751,2022-09-13,96.62999725341795,99.13700103759766,95.83999633789062,97.0,5023800.0,-0.07433664318040012,-2.3815353435762603,-0.15948396347098648,43.07792513625465,34.72022502539633,2.877075203432497,7.744826737964658,6.287428239623765,6.4676540998137995,6.8961980105208625,8.550003051757812,-6.414984606246691,-6.486002731323254,-17.816780198283553,4.844774735637046,-12.151391464803396,-0.8206139978431111,-5.199098510742175,39.68828706658438,-4.341651788426816,5.665388733480148,9,3.8375015258789205,9.322502136230483,3.365001678466811,2.2400054931640767,-17.629997253417955,1,-0.14395111692112572,-1.0683234964494994,104.38999938964844,-1.030301745895354,100.54000091552734,-1.3095232688922092,97.88999938964844,-0.14395111692112572
752,2022-09-14,97.02999877929688,100.12999725341795,96.04000091552734,98.33999633789062,3540600.0,0.004139517098711076,-1.4863250360599691,3.5405076602675094,40.608667536056416,35.47257205581407,1.4402321611121351,6.3711714301206825,5.642912343542832,5.733426949819886,6.826187560492285,4.089996337890611,-6.8401318159829145,-5.260501098632815,-15.769510439175448,5.248508241909818,-10.515005768904132,-0.005996428361498829,-5.328718072509773,30.220271068727033,-12.802860552719697,5.254504670271315,9,1.0224990844726562,8.922500610351562,5.645002365112305,3.1450042724609375,-14.69000244140625,2,-0.15129341945645813,-2.3815353435762603,96.62999725341795,-1.0683234964494994,104.38999938964844,-1.030301745895354,100.54000091552734,-0.15129341945645813
753,2022-09-15,95.36000061035156,100.80999755859376,94.58999633789062,95.26000213623048,5118400.0,-0.01721115314804722,-7.638830167686581,-0.07633485533242171,31.511569091964688,36.187139884743985,1.7956646927101048,7.258725326497398,7.055232484220767,7.11070303161334,6.982160187560235,6.220001220703139,-7.377279305684098,-6.197499465942386,-16.479087434015696,4.084088502130925,-11.338293449979048,-1.0567054819057233,-3.3937455787353628,7.432473234524324,-28.68728326082848,5.140793984036658,9,2.6924972534179688,10.592498779296875,8.222501754760742,4.81500244140625,-13.209999084472656,3,-0.15163589546897493,-1.4863250360599691,97.02999877929688,-2.3815353435762603,96.62999725341795,-1.0683234964494994,104.38999938964844,-0.15163589546897493
754,2022-09-16,91.25,92.11000061035156,89.5199966430664,91.76000213623048,6118100.0,-0.04309983833940345,3.2810015321853503,-5.100099183643195,31.15870795776793,36.98555525087065,5.5678211874617745,10.472233888559117,10.865122310374872,10.848738101005054,7.358081473114487,5.840003967285156,-7.49306406733794,-9.397500228881839,-19.955795041797828,1.16079458403415,-14.676647635339833,-4.118352822423844,13.699996948242202,11.211946355913463,-22.13393691346809,5.279147406457994,9,5.984996795654297,13.884998321533203,13.697502136230469,8.925003051757812,-8.819999694824219,4,-0.17052052119006844,-7.638830167686581,95.36000061035156,-1.4863250360599691,97.02999877929688,-2.3815353435762603,96.62999725341795,-0.17052052119006844
755,2022-09-19,93.8000030517578,93.94000244140624,90.1500015258789,90.3499984741211,3480400.0,0.027945238923373195,1.0321702437517848,-6.76468652295519,36.383030011065244,38.497805326388296,2.82237100207999,7.359989467741073,8.019431597078011,7.9750248697561545,7.968556529611995,3.7900009155273295,-7.848019167444519,-6.250997161865243,-16.947368249620823,4.445373925890337,-11.599182705743033,-0.902811617987453,10.841393890380886,37.909708251706306,4.5702967571263,5.3481855438777925,9,3.4349937438964986,9.909996032714858,12.096246719360366,7.134998321533217,-5.050003051757798,0,-0.13869937860291626,3.2810015321853503,91.25,-7.638830167686581,95.36000061035156,-1.4863250360599691,97.02999877929688,-0.13869937860291626
756,2022-09-20,93.56999969482422,95.0,91.87000274658205,92.97000122070312,2996900.0,-0.0024520612947812603,-1.2357159789755467,0.17391237043867927,36.77527374155654,39.0945068734959,3.628322494624669,7.3128016525207045,8.082956457279153,7.859289963767864,8.22884015170109,3.1299972534179545,-7.110328259759228,-6.067000579833987,-17.105666952537035,4.971665792869061,-11.586333766185518,-0.5476673934824561,10.768969241333025,35.87247762033185,1.0703254766842392,5.519333186351525,9,3.664997100830078,10.139999389648438,13.142499923706055,7.365001678466797,-12.069999694824219,1,-0.12600193388885417,1.0321702437517848,93.8000030517578,3.2810015321853503,91.25,-7.638830167686581,95.36000061035156,-0.12600193388885417
757,2022-09-21,94.51000213623048,99.41999816894531,93.58999633789062,95.5,4185200.0,0.010045981024602524,-3.1201288635475217,-1.6500006357844708,37.67124015850544,39.31351740051432,2.8097872729356226,6.01322664378624,7.199637774530046,6.447289139898842,8.387904745549752,5.849998474121094,-6.270787595058962,-4.70299835205077,-15.850296710790971,6.444300006689431,-10.276647531420863,0.8706508273193236,9.532587354064944,44.198450739726916,7.647852860172492,5.573649179370101,9,2.724994659423814,7.6899948120117045,12.504997253417955,6.424999237060533,-12.349998474121108,2,-0.16410963692365332,-1.2357159789755467,93.56999969482422,1.0321702437517848,93.8000030517578,3.2810015321853503,91.25,-0.16410963692365332
758,2022-09-22,89.44000244140625,95.36000061035156,89.36000061035156,93.91999816894531,5836500.0,-0.05364511247726067,-1.5862072367447473,4.525257974275849,40.27778312948468,38.966011960987345,7.325452337712861,10.365560253283917,12.26793143470583,11.133804243226479,8.95812672169192,6.0,-5.043755257599258,-8.979998016357428,-20.552457591778676,2.592461559063821,-14.766227804068052,-3.193768228646803,14.312135191944591,0.7952470225635986,-36.30371846918552,5.786229787710625,9,7.714996337890625,11.764999389648438,17.574996948242188,11.494998931884766,-8.310005187988281,3,-0.07938289255042186,-3.1201288635475217,94.51000213623048,-1.2357159789755467,93.56999969482422,1.0321702437517848,93.8000030517578,-0.07938289255042186
759,2022-09-23,87.27999877929688,89.94999694824219,86.08999633789062,88.1500015258789,5433100.0,-0.02415030862196621,-1.3753794147681255,0.1941972268486824,38.37824749410451,37.31582713964001,8.27715050612413,11.284815369747122,14.515861376563379,12.903130762100133,9.378718660372897,3.8600006103515625,-4.502847896624061,-9.985001754760745,-21.1347599823644,1.1647564728429103,-15.559880868562573,-4.410122640958917,15.896453373133994,8.927248896800005,-28.771406799323504,5.574879113801826,9,6.1699981689453125,12.290000915527344,20.63250160217285,13.65500259399414,-6.769996643066406,4,-0.058776321324088054,-1.5862072367447473,89.44000244140625,-3.1201288635475217,94.51000213623048,-1.2357159789755467,93.56999969482422,-0.058776321324088054
760,2022-09-26,86.41000366210938,90.06999969482422,86.26000213623047,87.1500015258789,2728500.0,-0.009967863535234933,-6.326911931922385,0.8505695719660098,42.173457135802394,37.21533069514531,7.072183799936411,11.124807468965471,15.471289039279014,13.458209046101643,9.659790195414942,3.80999755859375,-4.3403845080572125,-9.838996887207031,-21.060272026396873,1.382278251982811,-15.44963445680196,-4.228359317612103,15.741261141449073,2.400654765652276,-38.28770304938155,5.610637569594921,9,7.0399932861328125,13.159996032714844,21.952495574951172,14.52499771118164,-5.6100006103515625,0,-0.04605952075290576,-1.3753794147681255,87.27999877929688,-1.5862072367447473,89.44000244140625,-3.1201288635475217,94.51000213623048,-0.04605952075290576
761,2022-09-27,87.73999786376953,89.58499908447266,86.69000244140625,88.13999938964844,2875900.0,0.015391669312512235,-1.3160043823375926,0.5405441629808336,39.012821041980374,37.03801441802575,4.859562233630683,8.867224243722958,14.326472465297243,11.752209773772279,10.265267586575227,3.1749954223632812,-4.789832191182114,-7.63150253295899,-18.618280553400183,3.355275487482203,-13.124891543179587,-2.1381135227383936,13.447590831848842,12.37810427028543,-29.167802346182892,5.493389010220596,9,5.709999084472656,11.830001831054688,19.49500274658203,13.195003509521484,-13.259994506835938,1,0.011511307964682915,-6.326911931922385,86.41000366210938,-1.3753794147681255,87.27999877929688,-1.5862072367447473,89.44000244140625,0.011511307964682915
762,2022-09-28,89.76000213623047,90.37999725341795,86.94000244140625,88.11000061035156,3099200.0,0.02302261592936583,1.3806260345251022,-4.12498807911652,38.58467372615816,37.82391493293614,1.899625248493038,5.98448013103561,12.457039658703934,9.477975105737045,11.109714730924432,3.4399948120117045,-6.061221077313377,-4.868998336791989,-15.215439752294571,5.477443078710593,-10.042219044543273,0.3042223709592946,10.521731017924239,39.59011981518273,0.7021080108397797,5.17322070775129,9,2.9949951171875,9.80999755859375,16.799997329711914,11.174999237060547,-14.75,2,-0.0920231945147919,-1.3160043823375926,87.73999786376953,-6.326911931922385,86.41000366210938,-1.3753794147681255,87.27999877929688,-0.0920231945147919
763,2022-09-29,87.44999694824219,89.12000274658203,85.83999633789062,87.5,3242200.0,-0.025735351303605603,-1.0061175065211407,-0.03030485182804748,31.443153458935313,37.8555199886214,3.318584165097633,7.289967710453823,14.638554031824938,11.547594945452417,11.83740164807581,3.9200057983398438,-6.349586576737835,-6.304003524780271,-15.908658763375897,3.3006517138153555,-11.106331144078084,-1.5016759054824576,11.98023199693668,35.46256135863704,3.229583263385223,4.802327619297814,9,5.180000305175781,11.995002746582031,19.110002517700195,13.485004425048828,-17.06999969482422,3,-0.0604916348855189,1.3806260345251022,89.76000213623047,-1.3160043823375926,87.73999786376953,-6.326911931922385,86.41000366210938,-0.0604916348855189
764,2022-09-30,88.77999877929688,91.45999908447266,86.80000305175781,87.86000061035156,4006100.0,0.015208712149433978,-2.0657936344608467,-18.398840402807444,26.167949103226263,36.72051099886152,1.7895577345172597,5.58804467639375,13.18158345197486,10.181611586415528,11.811518620046416,4.659996032714844,-6.570446740601682,-4.556001663208008,-14.267263539844166,5.15526021342815,-9.41163260152608,0.299629275110064,9.563011557298935,52.313185134905815,26.976405257156095,4.855630938318077,9,3.8499984741210938,10.665000915527344,17.067501068115234,12.15500259399414,-19.299995422363267,4,-0.08616807424042061,-1.0061175065211407,87.44999694824219,1.3806260345251022,89.76000213623047,-1.3160043823375926,87.73999786376953,-0.08616807424042061
765,2022-10-03,90.94000244140624,91.72000122070312,86.55000305175781,89.61000061035156,3244400.0,0.024329845593702215,2.5778541597368516,1.4456570414475822,39.52119466971205,37.02561332421213,-0.9150255503725191,3.1152068154252532,11.156942863472679,7.985367064154232,11.767511647480791,5.1699981689453125,-6.231897539928056,-2.09599800109865,-11.708685454744895,7.516689452547595,-6.902341727921765,2.7103457257244656,6.402766775293159,86.73472565342831,60.602038082170864,4.806343726823121,10,1.689994812011733,8.504997253417983,14.907497406005874,9.99499893188478,-20.450004577636705,0,-0.11469100533503884,-2.0657936344608467,88.77999877929688,-1.0061175065211407,87.44999694824219,1.3806260345251022,89.76000213623047,-0.11469100533503884
766,2022-10-04,95.3499984741211,96.87000274658205,94.55999755859376,94.98999786376952,4950400.0,0.048493467278673874,-2.786889961728082,0.27067677799067474,47.304236687433665,38.09594627187083,-5.638974144119757,-1.1140563173823352,7.0427305749167175,3.5714316213102393,11.093835943069653,5.93000030517581,-5.440215553477927,2.1629981994628906,-7.49775249874962,11.8237488976754,-2.6673771496433574,6.993373548569139,-9.510002136230469,86.21937090387165,58.100257369232196,4.830375349106255,10,-3.9949989318847656,2.4599990844726562,9.742500305175781,5.585002899169922,-28.129997253417983,1,-0.15259565448563994,2.5778541597368516,90.94000244140624,-2.0657936344608467,88.77999877929688,-1.0061175065211407,87.44999694824219,-0.15259565448563994
767,2022-10-05,95.11000061035156,96.1500015258789,90.66999816894531,92.87000274658205,3490600.0,-0.0025170201112763024,1.537038770395828,6.222205738990094,49.5795494321967,39.12947586106105,-5.928344865004519,-0.9636314684517799,7.735596582178687,3.7907260572560517,10.411599297049367,5.480003356933594,-5.071547309853713,1.94850044250488,-7.687871646240367,11.584872531250127,-2.8696856018677437,6.766686486877504,-9.04940414428711,84.04350758270061,51.10558818513293,4.818186044372626,10,-3.7550010681152344,2.6999969482421875,9.524999618530273,5.825000762939453,-18.590003967285156,2,-0.21690670929480205,-2.786889961728082,95.3499984741211,2.5778541597368516,90.94000244140624,-2.0657936344608467,88.77999877929688,-0.21690670929480205
768,2022-10-06,93.66000366210938,97.31400299072266,93.0999984741211,94.75,2376400.0,-0.015245473020051414,-2.8135671626333414,-0.486605972050507,54.45142779838337,40.9153847837587,-4.265334736969905,0.1614963239269116,9.362085598866614,5.051227248674522,10.155590553024044,4.2140045166015625,-4.747845118552078,0.7100032806396541,-8.671709906597684,10.091716467876992,-3.980853312979008,5.400859874258316,-7.3832190704345635,66.05351775053354,29.112962542895275,4.690856593618667,10,-2.0830039978027344,4.149993896484375,10.974996566772461,7.274997711181641,-11.310005187988281,3,-0.19912450135237247,1.537038770395828,95.11000061035156,-2.786889961728082,95.3499984741211,2.5778541597368516,90.94000244140624,-0.19912450135237247
769,2022-10-07,88.05999755859375,90.9000015258789,87.32499694824219,90.81999969482422,3011000.0,-0.059790795265376784,1.4486284100321114,2.532120558837528,40.47144170683583,40.726271958317966,1.6281691402418375,5.036834125693915,15.02363502767605,10.613586631069694,10.463025582300531,6.3350067138671875,-4.684621415355622,-4.266002655029297,-13.170112544256483,4.638107234197889,-8.71805759964289,0.1860522895842962,-1.341724230957027,14.02819133591663,-21.84835053453014,4.452054944613592,10,3.5170021057128906,7.334999084472656,17.40500259399414,13.275001525878906,-9.939994812011719,4,-0.20077220980402355,-2.8135671626333414,93.66000366210938,1.537038770395828,95.11000061035156,-2.786889961728082,95.3499984741211,-0.20077220980402355
770,2022-10-10,84.0199966430664,88.38999938964844,81.86699676513672,87.61000061035156,4515700.0,-0.045877822252256895,1.5332041521671178,1.3007250683466065,35.92690713457279,40.38339263527268,5.915581409145787,7.876343403866059,18.876726441707746,14.626235908812816,11.558326564668747,6.523002624511719,-4.528849779036747,-7.287503433227542,-14.955589586650206,0.38058272019512174,-11.12154650993888,-3.453460356516203,13.29400634765625,13.937975077420022,-21.032800092260885,3.8340430767113323,10,5.570503234863281,9.388500213623047,20.582504272460938,18.585002899169922,2.0800018310546875,0,-0.1730539617598602,1.4486284100321114,88.05999755859375,-2.8135671626333414,93.66000366210938,1.537038770395828,95.11000061035156,-0.1730539617598602
771,2022-10-11,82.72000122070312,85.37000274658203,80.43000030517578,84.83000183105469,3822000.0,-0.015472452681543403,2.09717784368124,0.5877432530937267,32.80839807416197,39.741584229495324,7.184088583614496,8.517501733614466,19.924430194031004,16.00249335588407,12.027980562835925,4.94000244140625,-4.117471576305377,-7.891999053955075,-16.03596163375046,0.2519635258403099,-11.963980343852768,-3.8200177640573827,14.28506164550781,13.563139962585064,-19.4042864142426,4.071981289897694,10,6.152000427246094,9.96999740600586,22.329998016357422,19.884998321533203,-0.279998779296875,1,-0.14784820087590467,1.5332041521671178,84.0199966430664,1.4486284100321114,88.05999755859375,-2.8135671626333414,93.66000366210938,-0.14784820087590467
772,2022-10-12,82.3499984741211,83.5999984741211,80.26000213623047,82.62999725341797,3262800.0,-0.004472953833678517,2.00900405526153,0.13270080488281108,38.01959611914231,40.47230008062944,7.14367827789539,8.149136542258347,19.93850518209095,16.31237853470546,12.677443137297539,3.339996337890625,-3.867185948018488,-7.52800178527832,-15.87992497229655,0.8239214017399092,-11.703963378787435,-3.3520401917692055,13.99206188964844,12.255167310725799,-23.75811182264371,4.1759615935091166,10,6.437004089355469,10.255001068115234,22.175003051757812,20.255001068115234,-3.3499984741210938,2,-0.18372796033715366,2.09717784368124,82.72000122070312,1.5332041521671178,84.0199966430664,1.4486284100321114,88.05999755859375,-0.18372796033715366
773,2022-10-13,80.9000015258789,82.2699966430664,75.58999633789062,77.33999633789062,5417900.0,-0.017607734974006806,1.1206365583897364,-12.714359673024523,38.95429733348937,41.89300543954756,8.456098446476815,8.917486262360867,20.813347546166668,17.720918941027236,13.36225303703557,6.760002136230469,-3.623462458013961,-8.25499877929687,-17.097860951263755,0.5878633926700161,-12.676429865280312,-3.8335676933134266,14.477135344238278,34.68323571930814,-4.5597685380447786,4.421431085983439,10,5.551998138427734,9.3699951171875,23.127498626708984,21.704998016357422,-4.3800048828125,3,-0.05414097404449847,2.00900405526153,82.3499984741211,2.09717784368124,82.72000122070312,1.5332041521671178,84.0199966430664,-0.05414097404449847
774,2022-10-14,75.69000244140625,83.33000183105469,75.53500366210938,82.62000274658203,4197100.0,-0.06440048190612258,-1.1533150466668283,-1.9466264623877827,33.86514023662605,41.26455494698244,12.978880550946798,13.59923954417053,25.438012157892203,22.87247647571388,13.403865564304644,7.7949981689453125,-3.660763480468191,-12.686997985839838,-23.312126806485523,-2.061869165194153,-17.999562396162688,-7.3744335755169885,18.10416318613281,1.2057474197741151,-40.93377384963305,5.312564410322844,10,10.734500885009766,14.552497863769531,28.33749771118164,26.914997100830078,-2.3400039672851562,4,0.08799043226178438,1.1206365583897364,80.9000015258789,2.00900405526153,82.3499984741211,2.09717784368124,82.72000122070312,0.08799043226178438
775,2022-10-17,80.79000091552734,81.98999786376953,78.52999877929688,79.36000061035156,4401000.0,0.06738008071897128,-1.239478732781417,-0.2063492412991328,40.60557459294432,40.520259158705855,7.026616318887477,7.878525735890349,19.70960703258062,17.872752675459736,13.742545434984624,6.299995422363281,-3.1100962953231033,-6.936499404907224,-17.754944355997168,3.8819455461827204,-12.345721880452189,-1.5272769293622588,11.178248515468752,53.43159880629249,7.216506900347063,5.409222475544969,10,5.634502410888672,9.452499389648438,22.419998168945312,21.814998626708984,-8.459999084472656,0,-0.033048621595350824,-1.1533150466668283,75.69000244140625,1.1206365583897364,80.9000015258789,2.00900405526153,82.3499984741211,-0.033048621595350824
776,2022-10-18,81.77999877929688,85.14800262451172,81.12999725341797,84.82499694824219,3665800.0,0.012253965250039522,1.1771850479962298,-2.1293688944849625,38.904333203418624,39.334124022174954,4.368700133201656,6.2820459549250245,18.099743672278706,16.943180116280416,14.045307045886696,4.358001708984375,-2.472035925287102,-5.357001495361331,-16.119492476539605,5.405489485816943,-10.738246985950468,0.02424399522780618,8.544926074810547,64.96406731772744,17.1710776746052,5.38124549058914,10,4.644504547119141,6.3925018310546875,21.43000030517578,20.825000762939453,-6.470001220703125,1,0.05282464856086366,-1.239478732781417,80.79000091552734,-1.1533150466668283,75.69000244140625,1.1206365583897364,80.9000015258789,0.05282464856086366
777,2022-10-19,79.0,80.8499984741211,78.05999755859375,80.24299621582031,2828300.0,-0.03399362705787479,1.2710623393076723,0.4082091833411005,38.402417448384824,37.5509006499529,5.1664870197073185,8.264206594857114,20.318598987891107,19.753681756117928,15.183730590891392,3.720001220703125,-2.7011864471919296,-7.361500167846685,-18.12224624133046,3.3992459056370876,-12.741873204588572,-1.9811271311047989,9.84593273490762,36.044904940098974,-12.758069423822029,5.380373036741887,10,4.217502593994141,9.172500610351562,24.209999084472656,23.604999542236328,-4.160003662109375,2,0.04354433470134489,1.1771850479962298,81.77999877929688,-1.239478732781417,80.79000091552734,-1.1533150466668283,75.69000244140625,0.04354433470134489
778,2022-10-20,82.33999633789062,86.22000122070312,80.62000274658203,81.7249984741211,5595400.0,0.042278434656843444,-2.9646156796128302,-0.49477050367660597,41.62330308434851,37.67888524745431,0.05797953044280746,4.600913934023168,16.186797304149678,16.32915709139931,15.483908183820022,7.220001220703125,-3.5084453485545595,-3.6665035247802678,-14.46801100970815,7.135003960147614,-9.067257267244202,1.734250217683666,5.174843489737171,63.6873582653102,14.6952014831054,5.400753742463941,10,-0.37749481201171875,5.8325042724609375,19.66250228881836,20.265003204345703,-8.8699951171875,3,-0.04056347445273867,1.2710623393076723,79.0,1.1771850479962298,81.77999877929688,-1.239478732781417,80.79000091552734,-0.04056347445273867
779,2022-10-21,82.1500015258789,82.30000305175781,77.6500015258789,80.9000015258789,4779900.0,-0.0023074425608674565,4.999990155639342,2.0325273852795593,37.948990762506895,37.90356120611365,-0.7582595695383816,4.6239488611596045,15.66252281612384,16.475452581199875,15.54304562468441,4.689994812011719,-4.503067025662361,-3.5999984741210938,-14.517195097971069,7.317198149728881,-9.058596786046081,1.8585998378038937,4.166854685197052,52.50875332840138,7.948294200912322,5.458598311924989,10,-1.2724990844726562,5.3274993896484375,19.852497100830078,20.454998016357422,-10.090003967285156,4,-0.06853322919341565,-2.9646156796128302,82.33999633789062,1.2710623393076723,79.0,1.1771850479962298,81.77999877929688,-0.06853322919341565
780,2022-10-24,82.43000030517578,82.9800033569336,79.37000274658203,82.9800033569336,2961400.0,0.0034083843468788455,12.127202108475517,-0.44000244140625,30.024728311770176,37.594264565847894,-1.4388258818592021,4.248302699399588,14.626477936862585,16.119248321234124,15.581557759015238,3.6100006103515625,-5.667269610477746,-3.120999526977542,-14.13223194417803,7.890232890222947,-8.626615735577786,2.3846166816227026,3.7900009155273438,55.775950402702065,15.80408247598264,5.505616208600243,10,-1.5524978637695312,5.0475006103515625,18.75499725341797,20.174999237060547,-6.650001525878906,0,-0.11015409192573489,4.999990155639342,82.1500015258789,-2.9646156796128302,82.33999633789062,1.2710623393076723,79.0,-0.11015409192573489
781,2022-10-25,88.75,89.04000091552734,82.9800033569336,82.9800033569336,5505900.0,0.0766711108992606,-1.1005203064982116,-10.490844777361632,41.72305642974361,38.00576015591471,-7.614236556562162,-2.0998087825126532,7.5928089935273135,9.55815322239539,15.26317988016405,6.6100006103515625,-5.832874369561694,3.1485000610351506,-7.914147108296589,14.21114723036689,-2.3828235236307194,8.67982364570102,-13.214996337890625,97.45389876147927,60.451985618322084,5.531323584665866,10,-6.462497711181641,-1.2724990844726562,11.722497940063477,13.854999542236328,-10.779998779296875,1,-0.18501406387544017,12.127202108475517,82.43000030517578,4.999990155639342,82.1500015258789,-2.9646156796128302,82.33999633789062,-0.18501406387544017
782,2022-10-26,81.5,86.69000244140625,80.48999786376953,81.58499908447266,5823100.0,-0.08169014084507042,-4.890731297139978,-0.014731219051019127,36.25055684935927,37.70534454656692,-0.5559530221677136,4.742810155444204,14.11593253991245,16.596539334232745,15.192525239563759,8.260002136230469,-5.6561665419539935,-3.688499832153326,-14.714145065235371,7.337145400928719,-9.201322448694341,1.8243227843876895,-5.6948963928222724,33.80156874828356,0.4548875860222026,5.51282261654102,10,0.7875022888183594,5.977500915527344,18.972497940063477,21.104999542236328,-6.790000915527344,2,-0.07595095020130371,-1.1005203064982116,88.75,12.127202108475517,82.43000030517578,4.999990155639342,82.1500015258789,-0.07595095020130371
783,2022-10-27,82.16000366210938,84.63999938964844,81.37999725341797,83.0,4096100.0,0.008098204443059753,-1.7166580836305607,9.88241630015259,42.48982131903896,38.66364244461279,-1.138114277884256,3.8642978176542613,12.835212726546985,15.763016406666367,14.966735775620426,3.2600021362304688,-5.227863265763801,-2.7639965057373104,-13.814990928484065,8.286997917009444,-8.289493717110687,2.7615007056360668,-6.090202108764657,39.5961578393875,3.6486032377947524,5.525497211373381,10,1.18499755859375,4.264499664306641,17.557493209838867,20.444995880126953,-11.900001525878906,3,-0.0890945350285397,-4.890731297139978,81.5,-1.1005203064982116,88.75,12.127202108475517,82.43000030517578,-0.0890945350285397
784,2022-10-28,81.12999725341797,81.4000015258789,75.94999694824219,78.44999694824219,7762200.0,-0.012536591562573474,2.385086707119722,-3.1904904632152586,46.01599081190918,39.26479980227556,0.8322232345853422,4.523733893157356,13.238112002310658,16.533513579744067,15.417980531806583,6.2100067138671875,-5.083868774367716,-3.4115028381347656,-14.430060159699593,7.607054483430062,-8.92078149891718,2.097775822647648,7.910003662109375,39.572182851294464,0.805841612209413,5.509278660782417,10,1.3650016784667969,5.294506072998047,18.050003051757812,21.47500228881836,-12.549995422363281,4,-0.09441632308686088,-1.7166580836305607,82.16000366210938,-4.890731297139978,81.5,-1.1005203064982116,88.75,-0.09441632308686088
785,2022-10-31,80.51000213623047,82.5,79.75,80.87999725341797,4077500.0,-0.007641996033241338,-1.910053849817944,-0.1380578638267103,46.895195580737735,40.152673399755464,1.5738285518693687,4.55585639877097,13.330790858428315,16.899096291917147,15.873385487220487,2.75,-4.8873330918660685,-3.509997940063471,-14.236882748120465,7.216886867993523,-8.873440344091975,1.8534444639650332,8.26819869995117,34.83578155808625,-6.8245333185796255,5.363442404028498,10,1.9849967956542969,5.914501190185547,15.999996185302734,22.09499740600586,-12.23000335693358,0,-0.1049559601717377,2.385086707119722,81.12999725341797,-1.7166580836305607,82.16000366210938,-4.890731297139978,81.5,-0.1049559601717377
786,2022-11-01,80.80000305175781,84.05000305175781,79.50499725341797,83.23999786376953,3507800.0,0.0036020482900576134,1.2389162515291654,6.5946676014516665,47.81752183165695,41.198796109007915,1.2630158458421477,3.2885202415902484,12.631054690088874,16.413024574709667,16.945499963464677,4.545005798339844,-3.9835040297905238,-2.492497253417966,-11.873083844985501,6.88808933814957,-7.1827905492017265,2.1977960423657947,7.721633706665031,45.15832051112655,-0.21239586135131816,4.690293295783767,11,1.6949958801269531,5.624500274658203,15.70999526977539,21.804996490478516,-6.780006408691406,1,-0.062128763401720244,-1.910053849817944,80.51000213623047,2.385086707119722,81.12999725341797,-1.7166580836305607,82.16000366210938,-0.062128763401720244
787,2022-11-02,74.4800033569336,79.23999786376953,74.37999725341797,79.12000274658203,8664700.0,-0.07821781505101966,-1.0082599032141113,1.9016431374388318,42.050520284029695,41.24626468675027,7.682303637101256,8.415177776364146,18.422681119782,22.61700805391709,17.90937976554353,6.420005798339844,-3.8115322423338256,-7.780997085571286,-16.1752949305706,0.6133007594280286,-11.97814600807095,-3.5838481630716217,13.790200605285634,0.974718154906421,-43.858094387479476,4.19714892249966,11,7.2299957275390625,11.366996765136719,22.02999496459961,28.124996185302734,0.07999420166015625,2,0.0468581861770907,1.2389162515291654,80.80000305175781,-1.910053849817944,80.51000213623047,2.385086707119722,81.12999725341797,0.0468581861770907
788,2022-11-03,75.01000213623047,79.02999877929688,74.80000305175781,78.80000305175781,10609700.0,0.007115987586049588,-1.009499594971485,0.8168106495838362,49.04761833525707,42.47944552816696,6.708691137121775,6.763074628892923,17.28510403035844,22.133526633679637,19.12239634580807,4.549995422363281,-3.6441361569449526,-6.318498229980463,-13.425999036821864,0.7890025768609377,-9.872248633401156,-2.76474782655977,12.704593557636713,6.515041417251889,-42.0254690587117,3.553750403420698,11,6.6999969482421875,10.836997985839844,21.152496337890625,27.59499740600586,1.9799957275390625,3,-0.003999507308544814,-1.0082599032141113,74.4800033569336,1.2389162515291654,80.80000305175781,-1.910053849817944,80.51000213623047,-0.003999507308544814
789,2022-11-04,70.37999725341797,75.58999633789062,68.69999694824219,75.30000305175781,8624200.0,-0.06172516665715666,1.5054577989859828,1.2981542506185042,35.22565295974201,43.057326044608274,10.609215155747947,10.541071064413643,21.0774341409536,26.768109722693566,19.81790256088434,6.8899993896484375,-3.3551846446814864,-10.064503097534185,-17.996865088460325,-2.132141106608046,-14.030684092997262,-6.0983221020711085,16.801214502831243,10.944623043446278,-35.44970776097173,3.966180995463072,11,8.490001678466797,12.627002716064453,25.657501220703125,32.22500228881836,9.330001831054688,4,-0.0017049605267166479,-1.009499594971485,75.01000213623047,-1.0082599032141113,74.4800033569336,1.2389162515291654,80.80000305175781,-0.0017049605267166479
790,2022-11-07,69.48000335693361,71.38999938964844,68.68000030517578,71.0999984741211,4581800.0,-0.012787637561901932,1.4636389488066917,0.32926691219228243,32.4985795297261,42.03238416682854,10.593043120937566,10.852317282270874,21.229692433585328,27.631728504601654,19.877268402943464,2.7099990844726562,-3.4828597197539324,-10.2374973297119,-19.36520751060796,-1.1097871488158404,-14.80135242015993,-5.67364223926387,16.592335510835184,5.204963622636507,-37.23596269968351,4.563855090448033,11,8.204998016357408,13.51699829101561,26.557495117187486,33.12499618530272,10.999999999999986,0,-0.012953389211215471,1.5054577989859828,70.37999725341797,-1.009499594971485,75.01000213623047,-1.0082599032141113,74.4800033569336,-0.012953389211215471
791,2022-11-08,70.48999786376953,72.72000122070312,67.84999847412111,70.19999694824219,3790000.0,0.014536477519256463,1.0505241787170692,-0.17901345038053054,37.24901808946811,42.14332430461842,7.5102592194541415,9.35894081754104,19.5147045440429,26.7083808889699,19.680654267920428,4.870002746582017,-3.465935600376639,-8.616002655029291,-18.503792490868562,1.27178718080998,-13.559897572948927,-3.6721077371096555,14.190953918991823,23.178222397867156,-19.2426140109356,4.9438949179196365,11,5.755001068115234,12.092002868652344,25.547500610351562,32.1150016784668,7.81500244140625,1,-0.03135195277979341,1.4636389488066917,69.48000335693361,1.5054577989859828,70.37999725341797,-1.009499594971485,75.01000213623047,-0.03135195277979341
792,2022-11-09,67.22000122070311,69.62599945068361,66.44699859619139,69.59999847412111,3879700.0,-0.046389512585687465,1.614310766170895,-8.206861171766166,27.29729630654687,40.45526596989708,9.545420240601487,12.055404728726714,22.04909651755382,29.988768797033927,19.51336716983882,4.042999267578139,-3.3340567395932794,-11.129499435424819,-22.214885338685292,-0.04411353216434577,-16.672192387055063,-5.586806483794575,15.777855231194224,6.143229859835715,-32.200068153573945,5.542692951630239,11,8.028499603271499,14.66049957275392,27.36249732971193,35.38499832153322,10.610000610351577,2,0.10116029900143708,1.0505241787170692,70.48999786376953,1.4636389488066917,69.48000335693361,1.5054577989859828,70.37999725341797,0.10116029900143708
793,2022-11-10,76.5199966430664,78.69000244140625,74.54000091552734,76.08999633789062,10430700.0,0.1383516104355409,-1.351281546977088,-0.1806726056335749,43.36240695320289,40.160423318929716,-0.7138091798863826,2.5407090934853187,12.0954358350928,20.678622892638003,18.23231779794356,11.47000122070314,-3.9314645296368838,-1.6105037689208928,-12.656724995380998,9.435717457539212,-7.133614382150952,3.912606844309167,4.491756866146218,82.27554425552202,43.83526644742689,5.523110613230054,11,-1.2714958190917969,5.360504150390625,18.062501907348633,26.085002899169922,-0.46999359130859375,3,-0.025614207664112043,1.614310766170895,67.22000122070311,1.0505241787170692,70.48999786376953,1.4636389488066917,69.48000335693361,-0.025614207664112043
794,2022-11-11,82.3499984741211,83.69000244140625,76.05999755859375,77.01000213623047,5972900.0,0.07618925884496819,-1.1077345562836025,12.418587321019855,49.91659524050414,40.496134392237096,-7.099100866954586,-2.9141708613312005,5.9178147980094735,14.85981434957597,16.959823281374774,7.6300048828125,-3.5392672239725016,3.886498260498044,-7.251115792484427,15.024112313480515,-1.6823087659931844,9.455305286989272,-15.902999877929702,92.22870922425142,53.66874858611904,5.5688070264912355,11,-7.101497650146484,-3.6764984130859375,12.343500137329102,20.255001068115234,-6.3699951171875,4,-0.06508804747623609,-1.351281546977088,76.5199966430664,1.614310766170895,67.22000122070311,1.0505241787170692,70.48999786376953,-0.06508804747623609
795,2022-11-14,78.12000274658203,81.76000213623047,77.52999877929688,81.30000305175781,4776000.0,-0.0513660692886152,1.0634170396077374,-0.595506083517639,38.412905872007435,39.45117706338715,-3.624985079972035,1.165283870273484,9.750318730441052,18.924672164319645,15.618561579939358,4.819999694824219,-3.7086993641364927,-0.20999755859375568,-11.294073977165056,10.874078859977544,-5.752035767879406,5.332040650691894,-11.328144073486342,67.69704545203149,35.07541009400916,5.542038209285648,11,-3.051502227783203,-0.37650299072265625,15.365995407104492,25.17499542236328,-0.9500045776367188,0,0.02035325501777696,-1.1077345562836025,82.3499984741211,-1.351281546977088,76.5199966430664,1.614310766170895,67.22000122070311,0.02035325501777696
796,2022-11-15,86.0999984741211,86.87999725341797,82.27999877929688,82.43499755859375,7190600.0,0.10215047935195076,-1.3144655295185705,-1.1525159005683658,54.935622458129586,40.882855082731574,-12.040278078994433,-6.824362726924221,1.60598087155644,10.714411235962444,15.096567224353908,8.759994506835938,-3.824800214863089,7.553998184204104,-3.9726923524432607,19.08068872085147,1.790652915880429,13.31734345252778,-18.97017692565919,96.18265144347274,61.07846420001235,5.76334526832368,11,-9.436500549316406,-8.356498718261719,5.399499893188477,15.208499908447266,-13.150001525878906,1,-0.06527288288950073,1.0634170396077374,78.12000274658203,-1.1077345562836025,82.3499984741211,-1.351281546977088,76.5199966430664,-0.06527288288950073
797,2022-11-16,82.44000244140625,84.66500091552734,81.4000015258789,84.5,4891000.0,-0.04250866547709542,1.7322177602134954,-0.5620728633016847,50.28225697290087,41.02003715358089,-7.970608141144027,-3.0498013172826575,4.949654130585401,14.156926873096666,14.108610860429838,4.6999969482421875,-4.046594706453249,3.7220020294189453,-7.935137469260752,15.379141528098643,-2.1065677199209034,9.550571778758794,-14.520173864746099,64.01948031071552,28.265564283456015,5.828569749339851,11,-5.7765045166015625,-4.696502685546875,8.340997695922852,18.14999771118164,-10.020004272460938,2,-0.05015771486869369,-1.3144655295185705,86.0999984741211,1.0634170396077374,78.12000274658203,-1.1077345562836025,82.3499984741211,-0.05015771486869369
798,2022-11-17,79.0,81.19999694824219,77.5,78.89199829101562,3313900.0,-0.04172734521510002,-1.558782250831003,-0.05242807620514948,47.95231838517858,42.43411108974051,-4.364028227166656,0.13401839589928954,7.953658806359471,17.48305865669073,13.86414500599607,4.94000244140625,-4.450427230524667,0.44899940490722656,-11.084705633977691,11.982704443792144,-5.317853114535225,6.215851924349678,-10.321764676269538,27.171927211907498,-7.764442251218558,5.766852519442457,11,-2.3365020751953125,-1.256500244140625,11.696001052856445,21.505001068115234,-8.430000305175781,3,-0.014810103404371056,1.7322177602134954,82.44000244140625,-1.3144655295185705,86.0999984741211,1.0634170396077374,78.12000274658203,-0.014810103404371056
799,2022-11-18,76.5199966430664,80.81800079345703,74.55000305175781,80.22000122070312,4517400.0,-0.03139244755612147,1.5604546467434073,-34.25875953659226,46.29663357620319,43.96722820601574,-1.0297636714477392,2.2879120735985623,9.87442667243549,19.816848664981705,13.274514059773523,6.267997741699219,-4.152924888704831,-1.7495037078857365,-13.187781948244151,9.688774532472678,-7.468642828064944,3.9696354122934707,-7.1136908421484435,15.977246696866626,-18.18813905236667,5.719139120179211,11,0.14350128173828125,1.2235031127929688,11.841001510620117,21.650001525878906,-6.6800003051757955,4,-0.006142101567266356,-1.558782250831003,79.0,1.7322177602134954,82.44000244140625,-1.3144655295185705,86.0999984741211,-0.006142101567266356
800,2022-11-21,73.3499984741211,75.86499786376953,73.31999969482422,75.12000274658203,2739600.0,-0.041427055776440014,-1.7814159808556587,0.4783789412475488,43.43611666753828,44.65468360357909,3.0697395471399602,4.999086452344784,12.312707523433545,22.870692967249823,12.83831552915019,3.1999969482421875,-4.3226162473806085,-4.46550178527832,-15.929237838615563,6.998234268058923,-10.197369811946942,1.2663662413903012,-3.2447450151031347,0.22122997564894878,-31.208866852794895,5.731868026668621,11,3.3134994506835938,4.393501281738281,14.983503341674805,24.792503356933594,0.5900039672851562,0,0.035855554703799974,1.5604546467434073,76.5199966430664,-1.558782250831003,79.0,1.7322177602134954,82.44000244140625,0.035855554703799974
801,2022-11-22,72.33000183105469,73.36000061035156,70.47000122070312,73.3499984741211,5026100.0,-0.013905884993661966,4.557686241426109,0.5762678988611971,47.910590272242736,46.945049599767515,4.892709538737492,4.98125623837268,12.824214309041523,23.674656079009054,13.545115297407012,2.8899993896484375,-3.5445092864610075,-4.664498519897464,-15.140320325264312,5.811323285469385,-9.902409422580888,0.5734123827859605,14.549995422363281,13.103209935465909,-21.26308398357637,5.237910902683427,11,6.344997406005859,5.4134979248046875,16.00349998474121,25.8125,1.1699981689453125,1,0.06691547373655093,-1.7814159808556587,73.3499984741211,1.5604546467434073,76.5199966430664,-1.558782250831003,79.0,0.06691547373655093
802,2022-11-23,75.30999755859375,75.9800033569336,71.4000015258789,72.58999633789062,3471300.0,0.04119999519009565,1.256151414816012,-2.666676639764236,50.27828903870568,47.713480942601166,3.554785298139876,1.5955482744830078,9.346977357792511,20.37672302731184,13.78685329802218,4.5800018310546875,-2.4375973699864204,-1.375002670288083,-11.654268647801544,8.904263307225378,-6.514635659044814,3.7646303184686474,11.24179977416992,45.107159972753166,6.919707161915127,5.13963298875673,11,3.365001678466797,2.433502197265625,11.988504409790039,22.832504272460938,-3.220001220703125,2,-0.03133714894248141,4.557686241426109,72.33000183105469,-1.7814159808556587,73.3499984741211,1.5604546467434073,76.5199966430664,-0.03133714894248141
803,2022-11-25,74.83999633789062,75.05000305175781,72.66000366210938,74.66999816894531,3334600.0,-0.006240887477621415,7.101533607468901,0.0624992987691997,54.48331525172801,48.22089427718159,4.203455456542159,1.5695041987105043,9.357861131869413,20.528414604866413,14.041655120572255,2.649993896484375,-1.5717212210605283,-1.4790035247802678,-11.454235687500542,8.496228637940007,-6.466619606140398,3.5086125565798625,11.39016507263183,42.23033724019101,0.5721944379767265,4.9876160813601365,11,3.835002899169922,2.90350341796875,10.855005264282227,23.302505493164062,-5.879997253417969,4,-0.03233562650136179,1.256151414816012,75.30999755859375,4.557686241426109,72.33000183105469,-1.7814159808556587,73.3499984741211,-0.03233562650136179
804,2022-11-28,73.47000122070312,75.25,73.18499755859375,74.36000061035156,2362400.0,-0.018305654519305326,-1.8287574595278158,-5.235346916793825,53.97331244935322,49.94982834133113,4.6727454360946155,2.4624592026811456,10.375851207690175,21.57417127008256,13.559245763393365,2.06500244140625,0.014991073269868593,-2.465998840332034,-12.249844707053825,7.317847026389757,-7.3579217736929365,2.4259240930288684,12.444956986022945,54.44643987111728,7.839422745540304,4.891922933360896,11,5.204998016357422,4.27349853515625,11.59749984741211,24.672500610351562,-9.970001220703125,0,-0.039471913402687075,7.101533607468901,74.83999633789062,1.256151414816012,75.30999755859375,4.557686241426109,72.33000183105469,-0.039471913402687075
805,2022-11-29,72.05999755859375,74.13999938964844,71.81999969482422,73.9800033569336,2599900.0,-0.019191556263538634,1.0714302744200463,2.1573113652339395,51.55107724354573,49.57376776193292,5.735932291084737,3.3802587286936046,11.328001084088413,22.63902496381516,13.3216263143404,2.3199996948242188,0.3525552121880935,-3.4535022735595646,-13.1349447637308,6.227940216611671,-8.294223518645182,1.3872189715260532,13.546061508411867,28.856546668752863,-19.85837915937733,4.84072124508562,11,5.507503509521484,5.683502197265625,12.117504119873047,26.082504272460938,-7.9199981689453125,1,-0.030807678266960847,-1.8287574595278158,73.47000122070312,7.101533607468901,74.83999633789062,1.256151414816012,75.30999755859375,-0.030807678266960847
806,2022-11-30,75.77999877929688,75.9000015258789,70.06999969482422,71.26000213623047,6055300.0,0.05162366564997867,1.4495795019418083,-2.3541578087809296,58.382295853857464,50.47377208203921,0.44487469247117417,-0.7748380815391442,7.191347693718967,18.660340746748986,13.23491472129822,5.8300018310546875,-0.020297485286036476,0.5174991607666044,-8.841796185324895,9.876794506858104,-4.1621485122791455,5.197146833812354,9.523339130782688,96.61582988655317,40.75958406215834,4.679647673045747,11,-0.14500045776367188,1.9635009765625,8.397502899169922,22.362503051757812,-9.839996337890625,2,-0.02428076494497533,1.0714302744200463,72.05999755859375,-1.8287574595278158,73.47000122070312,7.101533607468901,74.83999633789062,-0.02428076494497533
807,2022-12-01,77.97000122070312,78.94000244140625,74.93000030517578,75.20500183105469,4252500.0,0.028899478446607674,-1.4193056910868485,0.6117259830026416,51.64960742893162,50.884581975789544,-2.7333156380027077,-2.8353421355153046,4.571246912657841,16.328584129403566,12.439248146649822,4.010002136230469,0.614940588450338,2.533001708984372,-6.89475356110043,11.960756979069174,-2.180875926058036,7.24687934402678,6.72400316076623,89.06425117988937,35.040031543293125,4.713877635042403,12,-2.5260009765625,-1.3065032958984375,6.912500381469727,18.747501373291016,-11.200004577636733,3,-0.05732975696704512,1.4495795019418083,75.77999877929688,1.0714302744200463,72.05999755859375,-1.8287574595278158,73.47000122070312,-0.05732975696704512
808,2022-12-02,74.70999908447266,76.37000274658203,72.66999816894531,75.47000122070312,5147700.0,-0.04181097967412695,1.8906227182643163,-0.2748652094014028,40.76848561458678,50.27034331338772,-0.16298553850744213,0.4227044117449452,7.51784775366626,19.426116930543756,11.57876920720371,5.3000030517578125,-0.4126721557827864,-0.7120002746582088,-10.143569966818859,8.719569417502441,-5.427785120738534,4.003784571422116,9.399045109530888,52.311138138445514,2.990664948667778,4.715784846080322,12,-0.20499801635742188,1.9534988403320312,10.172502517700195,22.007503509521484,-5.680000305175767,4,-0.03506897040140056,-1.4193056910868485,77.97000122070312,1.4495795019418083,75.77999877929688,1.0714302744200463,72.05999755859375,-0.03506897040140056
809,2022-12-05,70.26000213623047,75.32099914550781,69.52999877929689,74.2300033569336,4528500.0,-0.05956360598011379,-1.1329620273084213,5.223671133865381,40.552881802679615,49.94998388395898,3.694124937235358,5.12606680570758,11.665906425192503,23.742961618221756,10.125170293946624,5.791000366210923,-1.1053505868899691,-5.1559974670410185,-14.601214777847531,4.289219843765494,-9.878606122444282,-0.4333888116377551,13.287480277805898,7.757737224620175,-37.617332639953965,4.72260865540326,12,3.9749984741210938,6.403495788574219,14.624750137329102,24.947498321533203,-1.0500030517578125,0,-0.018502747114028995,1.8906227182643163,74.70999908447266,-1.4193056910868485,77.97000122070312,1.4495795019418083,75.77999877929688,-0.018502747114028995
810,2022-12-06,68.58000183105469,70.5,67.33000183105469,70.43000030517578,4096300.0,-0.023911190636150992,2.1859312280271284,0.4659944345794033,25.184137514126817,47.424822466390545,5.170028963337344,7.099161838808897,13.046268224084429,25.28156284661125,8.708469080449719,3.1699981689453125,-1.5062938334304476,-6.790997695922854,-16.363017575128822,2.7810221832831132,-11.577007635525831,-2.0049877563198777,14.126431564897317,10.76657996801043,-27.017516706005,4.786009939602984,12,4.555000305175781,8.08349609375,15.879749298095703,25.712501525878906,1.8899993896484375,1,-0.0740740987958729,-1.1329620273084213,70.26000213623047,1.8906227182643163,74.70999908447266,-1.4193056910868485,77.97000122070312,-0.0740740987958729
811,2022-12-07,68.27999877929689,71.33999633789062,68.22000122070311,71.33999633789062,4613600.0,-0.0043744975757925575,1.0392141218709576,1.654054098637835,27.83343365723624,44.930949646227276,5.4033427046406075,7.615561956932382,12.99409256284902,25.477862668864447,7.4283284426338945,3.119995117187514,-1.6633917947650332,-6.980500793457011,-16.836579241402816,2.8755776544887937,-11.908540017429914,-2.052461569484109,13.196320091463335,8.182574490092424,-25.1972021762323,4.9280392239729,12,4.8550033569335795,8.383499145507798,16.1797523498535,26.012504577636705,4.779998779296861,2,-0.060632681072978256,2.1859312280271284,68.58000183105469,-1.1329620273084213,70.26000213623047,1.8906227182643163,74.70999908447266,-0.060632681072978256
812,2022-12-08,74.0199966430664,75.23999786376953,68.58999633789061,69.93499755859375,6946200.0,0.08406558240170825,1.0383141672854022,-1.3349680861673543,42.727798382541515,43.62478110520655,-0.6022145669853245,2.5414232948891993,6.896233362258926,19.635829671169034,5.6562952871032035,6.959999084472642,-1.2404315687032295,-1.580502700805667,-10.71116911044227,7.550163708830937,-6.145835905623969,2.984830504012635,6.324616864517381,74.00435989470762,38.193610311937874,4.565333204818304,12,-0.8849945068359375,2.6435012817382812,10.439754486083984,20.272506713867188,-4.319999694824219,3,-0.10915961318699985,1.0392141218709576,68.27999877929689,2.1859312280271284,68.58000183105469,-1.1329620273084213,70.26000213623047,-0.10915961318699985
813,2022-12-09,74.55999755859375,76.70500183105469,73.23500061035156,74.30000305175781,4638400.0,0.007295338287183428,-1.903767453441528,0.06364616036860163,46.965945259676985,42.84618475079809,-1.3255007305337614,1.9468724746866855,6.07173740717667,18.869438031219204,5.441544092381283,3.470001220703125,-1.0369493647662011,-0.9425018310546847,-10.07368803416854,8.188684372059171,-5.508094932611613,3.6230912705022433,4.743447014867712,77.11995442708334,37.19759561207819,4.56559310155693,12,-1.4249954223632812,2.1035003662109375,9.218502044677734,19.15500259399414,-7.129997253417969,4,-0.1044796294340743,1.0383141672854022,74.0199966430664,1.0392141218709576,68.27999877929689,2.1859312280271284,68.58000183105469,-0.1044796294340743
814,2022-12-12,76.98999786376953,78.47899627685547,74.36000061035156,74.86000061035156,4703900.0,0.0325912068769334,-1.6319484223227017,8.192470215388227,55.76679288851414,43.31459760023901,-3.5801737707450485,-0.954196926248926,3.336736712785523,16.21929037199351,5.706749592493726,4.118995666503906,-1.1443824872846875,1.7554985046386662,-6.827668555089488,10.33866556436682,-2.536085025225418,6.0470820345027505,-9.659996032714844,86.64454969168307,39.97767014854958,4.291583529864079,12,-3.8549957275390625,-0.32649993896484375,6.788501739501953,16.72500228881836,-5.939994812011719,0,-0.1033900416331679,-1.903767453441528,74.55999755859375,1.0383141672854022,74.0199966430664,1.0392141218709576,68.27999877929689,-0.1033900416331679
815,2022-12-13,79.70999908447266,85.44000244140625,79.0,83.13999938964844,6809600.0,0.03532928037634253,-1.6556719453703719,-1.6103308582542633,61.09440285540281,43.61594282263294,-5.700357494067987,-3.740762888696139,0.2674192797506407,13.411519117704017,6.350647634647635,8.450004577636719,-1.414972002513906,4.395999908447266,-4.327997946918529,13.11999776381306,0.03400098076436109,8.75799883613017,-12.157017364501954,66.724721540411,15.159075225647683,4.3619989276829,12,-3.3249969482421875,-3.0465011596679688,1.2285003662109375,11.165000915527344,-4.4199981689453125,1,-0.13172751374482672,-1.6319484223227017,76.98999786376953,-1.903767453441528,74.55999755859375,1.0383141672854022,74.0199966430664,-0.13172751374482672
816,2022-12-14,80.4800033569336,83.5999984741211,79.05000305175781,82.70999908447266,5196600.0,0.009660071274683268,1.2693275088565785,0.6501444691343196,58.32528827675748,44.357685139058034,-6.407356133345644,-5.221078326156473,-0.9923249358562316,12.610022929732764,6.324865233476672,4.549995422363281,-1.530935846784928,5.447003936767572,-2.096334139621206,12.99034201315635,1.6753348985731833,9.218672974961962,-12.211540808105468,70.56381431554624,17.430165763238634,3.7716690381943874,12,-4.095001220703125,-3.8165054321289062,-0.13900184631347656,10.384998321533203,-6.790000915527344,2,-0.12437874898980206,-1.6556719453703719,79.70999908447266,-1.6319484223227017,76.98999786376953,-1.903767453441528,74.55999755859375,-0.12437874898980206
817,2022-12-15,78.30500030517578,81.54000091552734,77.88700103759766,78.5,3833200.0,-0.02702538470471405,-6.0863358863358865,0.08744397687228438,55.289272849451415,45.971105942931885,-4.67104659081015,-3.55395602826475,0.6653041027435478,14.816730062998971,6.35784720657846,3.6529998779296875,-1.422450876465689,3.478750991821286,-3.407874386652267,10.36537637029484,0.03543830258450953,6.922063681058063,-9.349676160644535,41.54034358212053,-12.436619906886285,3.44331268923678,12,-1.9199981689453125,-1.6415023803710938,1.108499526977539,12.145000457763672,-7.555000305175781,3,-0.06698170903698153,1.2693275088565785,80.4800033569336,-1.6556719453703719,79.70999908447266,-1.6319484223227017,76.98999786376953,-0.06698170903698153
818,2022-12-16,77.83000183105469,78.90499877929688,75.94999694824219,77.91000366210938,4464300.0,-0.006066004370983924,1.8550851768036032,0.41026644234907467,56.84243320571386,47.781056098824585,-4.142568696667411,-3.3424756042627735,0.6534867957689414,15.18782642989973,6.866226369519306,2.9550018310546875,-2.0346273440146376,3.0622524261474666,-3.693727893054671,9.818232745349604,-0.31573773345360223,6.4402425857485355,-8.215290554648448,31.31769537237361,-21.666304677416758,3.3779901596010684,12,-1.4449996948242188,-0.7250022888183594,0.7344989776611328,10.283496856689453,-1.8300018310546875,4,-0.10445849533012053,-6.0863358863358865,78.30500030517578,1.2693275088565785,80.4800033569336,-1.6556719453703719,79.70999908447266,-0.10445849533012053
819,2022-12-19,76.05000305175781,78.41999816894531,75.80999755859375,77.75,3053300.0,-0.022870342251317344,-1.3944872575576228,21.249475491131033,56.189891611977124,51.226139887474616,-1.6258633221429335,-1.6859315160265709,2.096481520725291,16.826012135843882,7.2294381391290825,2.6100006103515625,-2.445567964163743,1.30575332641601,-5.427796487077657,8.039303139909677,-2.0610215803308307,4.672528233162851,-5.802280128751576,2.4922676165244835,-51.33185829203487,3.3667749067468353,12,0.779998779296875,1.0549964904785156,2.514497756958008,12.063495635986328,1.1800003051757812,0,-0.11334651414432506,1.8550851768036032,77.83000183105469,-6.0863358863358865,78.30500030517578,1.2693275088565785,80.4800033569336,-0.11334651414432506
820,2022-12-20,75.9800033569336,76.80000305175781,74.37999725341797,75.00499725341797,3021000.0,-0.0009204430245266515,-1.1752801437408276,-0.5735340316485805,50.349902924128656,53.72796980601822,-0.442296721309404,-1.4849290193077138,1.951956695835463,16.651918618092935,7.3363032133773824,2.4200057983398438,-2.062705730131256,1.1042533874511662,-5.617362902879506,7.825869677781839,-2.25655475771417,4.465061532616502,-5.12458925319136,17.353643076780497,-29.774661821403104,3.360808145165334,12,1.0349960327148438,1.1249961853027344,0.9809970855712891,12.133495330810547,-2.1400070190429688,1,-0.06488549733297544,-1.3944872575576228,76.05000305175781,1.8550851768036032,77.83000183105469,-6.0863358863358865,78.30500030517578,-0.06488549733297544
821,2022-12-21,77.16999816894531,77.9800033569336,73.55000305175781,75.66999816894531,2546800.0,0.01566194734713866,1.8397343414533949,1.5384519077279415,48.54966824030987,54.37484423465915,-0.2666727754580336,-2.417687908438012,0.5987513267709232,15.199279661458064,7.1263152799002345,4.430000305175781,-1.2625228988589612,2.052248382568365,-4.631857814774904,8.736354579911634,-1.2898047161032764,5.3943014812400065,-5.7312005316965156,45.30658429337369,3.3390197820607455,3.342053098671636,12,2.1675033569335938,-0.06499862670898438,-0.7639980316162109,8.528499603271484,-2.3600006103515625,2,-0.0243617636131358,-1.1752801437408276,75.9800033569336,-1.3944872575576228,76.05000305175781,1.8550851768036032,77.83000183105469,-0.0243617636131358
822,2022-12-22,72.94999694824219,75.91999816894531,71.9000015258789,75.2300033569336,3365500.0,-0.05468447999006609,1.1967218582390253,-1.5200042724609375,46.91660462548735,54.36936194197142,4.230466056688471,1.703797193193509,4.615068278761214,19.08280705422628,7.211947555557881,5.269996643066406,0.24383031697414026,-2.049752807617182,-8.802542054170658,4.703036438936294,-5.42614743089392,1.3266418156595563,12.490005493164062,14.989233890862042,-24.609539456589598,3.3763946232767412,12,5.720005035400391,3.4350051879882812,4.253501892089844,12.74850082397461,9.75,3,0.010144009926266184,1.8397343414533949,77.16999816894531,-1.1752801437408276,75.9800033569336,-1.3944872575576228,76.05000305175781,0.010144009926266184
823,2022-12-23,72.41999816894531,72.7750015258789,70.86000061035156,72.29000091552734,2125300.0,-0.007265233741858945,3.559504455000409,-0.0570161789556459,54.38666895155956,54.216014837865345,4.9450024985436585,2.1536170172581564,4.977769516049875,19.17323296310647,7.22737127442275,2.089996337890625,1.6536486730536524,-2.458751678466797,-9.30960717523351,4.3921038182999155,-5.884179426850153,0.9666760699165593,12.749204254150385,20.634895004965163,-22.041797836466802,3.4254277483833526,12,5.730003356933594,3.9650039672851562,4.783500671386719,13.278499603271484,14.550003051757812,4,-0.02305990349584719,1.1967218582390253,72.94999694824219,1.8397343414533949,77.16999816894531,-1.1752801437408276,75.9800033569336,-0.02305990349584719
824,2022-12-27,70.56999969482422,72.19999694824219,69.87999725341797,71.69999694824219,2213800.0,-0.025545409015411913,1.1784062783192386,-8.692470215388227,54.013710750859815,53.4292712706939,6.468819963837063,3.9792323198411452,6.8034835307674655,20.599254887242495,7.219965779052845,2.5400009155273438,2.0823133891512953,-4.163750076293951,-11.258563670079283,2.9310635174913813,-7.711156873186624,-0.6163432794012778,14.026834655761718,8.51854224044066,-36.61678717836376,3.5474067968926684,12,6.1699981689453125,5.81500244140625,6.6334991455078125,15.128498077392578,8.889999389648438,1,0.07694488208385275,3.559504455000409,72.41999816894531,1.1967218582390253,72.94999694824219,1.8397343414533949,77.16999816894531,0.07694488208385275
825,2022-12-28,69.83999633789061,71.69999694824219,69.30000305175781,70.36000061035156,2160900.0,-0.010344386567811559,-2.000009536797734,0.4601818906090828,53.092778515238756,52.847881297191826,6.315690839344768,4.779435298945799,7.33580568415006,20.852024401458863,7.037876363905821,2.399993896484375,2.27959954000643,-4.782753372192403,-12.11905469428305,2.5535479498982454,-8.45090403323772,-1.1146027111470858,13.873827786865249,6.2211205892562775,-41.78788850240111,3.668150661045322,12,5.580005645751967,6.545005798339858,7.3635025024414205,15.858501434326186,7.1200027465820455,2,0.10581339356447894,1.1784062783192386,70.56999969482422,3.559504455000409,72.41999816894531,1.1967218582390253,72.94999694824219,0.10581339356447894
826,2022-12-29,73.94000244140625,74.18000030517578,70.02999877929689,70.4800033569336,3279400.0,0.058705703300434564,1.10660253319468,-6.6537897238766925,49.83037707895255,52.241337322691955,1.3303233967404537,0.5633991603033905,3.0497695750134994,16.298730595596254,7.2510451223486925,4.3400039672851705,2.040664651094218,-0.5907474517822209,-7.91207743261198,6.730582529047538,-4.251412442197108,3.069917538632666,8.620715997509762,70.0906769191053,24.321900274118832,3.660664990414882,12,0.16249847412109375,2.4449996948242188,3.2634963989257812,11.758495330810547,6.379997253417969,3,-0.00135253043296657,-2.000009536797734,69.83999633789061,1.1784062783192386,70.56999969482422,3.559504455000409,72.41999816894531,-0.00135253043296657
827,2022-12-30,73.5,73.81999969482422,72.17500305175781,72.20999908447266,2186700.0,-0.005950803717580722,-1.4191251956444908,0.3728327331982386,47.74276605063993,51.2302631943504,1.1365820973255154,0.6865496725276046,3.3844149895648172,16.329699114019647,7.55010355433776,1.7649993896484375,1.3162211110112594,-0.8072498321533175,-7.957426059231153,6.342926394924518,-4.382337945692242,2.7678382813856075,7.999861207943354,86.06555967424968,42.43405811043786,3.5750881135389196,12,0.3600006103515625,2.8850021362304688,4.709249496459961,12.198497772216797,9.160003662109375,4,0.0178230960352892,1.10660253319468,73.94000244140625,-2.000009536797734,69.83999633789061,1.1784062783192386,70.56999969482422,0.0178230960352892
828,2023-01-03,72.08999633789062,76.5999984741211,70.44999694824219,75.19499969482422,3551000.0,-0.019183723294005084,1.079459196611337,-2.4069776382013566,39.09172218015756,49.33046659081489,1.8402632615825922,1.992354243541996,4.5628304870007526,17.19057996768464,8.12500629416106,6.150001525878906,0.5700247129360037,-2.0862533569335966,-9.301071890592752,5.128565176725559,-5.693662623763174,1.521155909895981,8.43387621755788,38.2191100776004,0.027293763029113904,3.607409266829578,1,1.5500068664550781,4.295005798339844,6.119253158569336,11.538501739501953,11.310005187988281,1,0.14717715562949651,-1.4191251956444908,73.5,1.10660253319468,73.94000244140625,-2.000009536797734,69.83999633789061,0.14717715562949651
829,2023-01-04,68.95999908447266,72.5999984741211,67.81999969482422,72.12000274658203,5188100.0,-0.04341791389123484,1.3203905069479422,1.0177134446740495,26.49760576564462,46.68021135098333,4.31225900326929,5.291250027938645,7.426218925681184,19.795260984910527,8.006510876296588,4.779998779296875,-0.05183957061527167,-5.151250457763666,-12.536048581973375,2.233547666446043,-8.84364951986852,-1.4588513956588116,10.665963910680588,12.984049523293118,-20.706332512267927,3.692399062104854,1,3.94000244140625,7.4250030517578125,9.249250411987305,14.668498992919922,11.55999755859375,2,0.261165927716575,1.079459196611337,72.08999633789062,-1.4191251956444908,73.5,1.10660253319468,73.94000244140625,0.261165927716575
830,2023-01-05,63.5,68.01000213623047,63.38999938964844,67.80000305175781,7975700.0,-0.07917632188168133,-1.0442470706190945,1.3607588824398582,19.194484469229863,43.418524265307774,8.734305745952625,10.91054379548379,12.541640054251317,24.677851931911704,7.628455728331921,5.569999694824219,-0.9005741823758626,-10.357249450683597,-18.814647339891636,-1.8998515614755576,-14.585948395287616,-6.128550506079577,14.945366665120346,0.8327071761939772,-27.028792001980463,4.228698944604017,1,6.494998931884766,10.915000915527344,14.709249496459961,20.128498077392578,18.73999786376953,3,0.2513385682594118,1.3203905069479422,68.95999908447266,1.079459196611337,72.08999633789062,-1.4191251956444908,73.5,0.2513385682594118
831,2023-01-06,64.13999938964844,64.66500091552734,61.34000015258789,63.15999984741211,5094700.0,0.010078730545644676,2.275858634640789,-0.227906708539593,22.785782737722712,40.737321833333915,6.762808673250845,10.48189547978987,11.353651455014742,23.45063984539955,7.524045406029025,3.325000762939453,-1.6579838485944265,-9.510250091552734,-18.71228927594521,-0.3082109071602588,-14.111269683748972,-4.909230499356497,12.498723202415277,18.34862087179591,-7.461105452100387,4.601019592196235,1,4.829999923706055,9.250001907348633,13.515501022338867,18.793498992919922,21.340003967285156,4,0.19987526998469596,-1.0442470706190945,63.5,1.3203905069479422,68.95999908447266,1.079459196611337,72.08999633789062,0.19987526998469596
832,2023-01-09,65.94000244140625,67.83000183105469,64.88999938964844,65.80000305175781,4237800.0,0.02806365869794991,-1.999992214930207,0.1428565867785645,28.263260080004045,37.83472084760553,4.317944921306278,8.48031224040561,9.249001963953944,21.110402079690815,7.896164799692028,3.69000244140625,-2.20147588607567,-7.306247329711908,-17.12851125144354,2.5160165920197244,-12.217379290577725,-2.395115368846092,8.556899009130845,30.144186073253692,4.8233479020017285,4.911131960865816,1,3.029996871948242,7.44999885559082,10.749246597290039,16.99349594116211,22.779998779296875,0,0.21807699000611835,2.275858634640789,64.13999938964844,-1.0442470706190945,63.5,1.3203905069479422,68.95999908447266,0.21807699000611835
833,2023-01-10,66.76999664306639,66.87999725341797,63.56000137329102,65.22000122070311,3654000.0,0.012587112085682195,2.751414888985565,11.071444141689373,32.42423130242136,35.43588979777904,2.908024402388776,7.4170640720327725,8.096447632513886,19.79571940207782,8.381305914989131,3.319995880126946,-2.823687388768974,-6.086753082275408,-16.299715343616853,4.126209179066031,-11.193234212946123,-0.980271951604692,5.884938625757812,48.223777086133104,19.188467771791423,5.10648113067072,1,2.2000026702881,6.620004653930678,9.283752441406264,16.163501739501967,15.700004577636733,1,0.23798124633713091,-1.999992214930207,65.94000244140625,2.275858634640789,64.13999938964844,-1.0442470706190945,63.5,0.23798124633713091
834,2023-01-11,69.02999877929689,69.27999877929689,66.13999938964844,67.19999694824219,3865500.0,0.03384757001429595,1.6952763279392586,1.1806498294456214,37.84539417065241,33.741735981713894,0.4543835876279587,4.774956919002278,5.566701562992122,17.06835120882637,8.416396131332965,3.1399993896484517,-3.0710556885722156,-3.428750991821275,-13.583750222980669,6.726248239338119,-8.506250607400972,1.6487486237584221,2.0408455732542308,96.85138484584826,63.59805147864044,5.077499615579697,1,-0.05999946594239702,4.360002517700181,6.554250717163072,13.90349960327147,10.959999084472642,2,0.2081704041821857,2.751414888985565,66.76999664306639,-1.999992214930207,65.94000244140625,2.275858634640789,64.13999938964844,0.2081704041821857
835,2023-01-12,69.20999908447266,69.79000091552734,65.83999633789061,69.79000091552734,4390800.0,0.002607566396622296,12.620662439820101,-0.3169405741634749,35.569259691720575,32.15716738313256,0.1962589668035548,3.971616637771376,5.133474761901141,16.476684438023113,7.426761876360115,3.950004577636733,-3.5525762039826816,-2.723750686645502,-12.373406355414602,6.9259049821235905,-7.548578521030052,2.1010771477390477,-7.869998931884766,93.13607362500491,58.870719274563264,4.824827834384547,1,-0.23999977111816406,4.180002212524414,6.239250183105469,12.670501708984375,9.30999755859375,3,0.1634156582604429,1.6952763279392586,69.02999877929689,2.751414888985565,66.76999664306639,-1.999992214930207,65.94000244140625,0.1634156582604429
836,2023-01-13,70.47000122070312,70.6500015258789,67.43000030517578,67.75,2929200.0,0.018205492745240415,1.0909086405318775,-4.689642471916025,44.963455153619755,31.84835506124143,-1.7966647984365522,2.027173533425625,3.620317456241537,14.87011598286088,6.445738466010345,3.220001220703125,-3.8835600537307755,-0.9632484436035185,-9.745939690715943,7.819442803508913,-5.354594067159738,3.428097179952701,-8.961001052856446,97.46120872634847,58.247722862256296,4.391345623556216,1,-1.5000019073486328,2.9200000762939453,4.429248809814453,11.410499572753906,9.489997863769531,4,0.16702137702828002,12.620662439820101,69.20999908447266,1.6952763279392586,69.02999877929689,2.751414888985565,66.76999664306639,0.16702137702828002
837,2023-01-17,73.05999755859375,73.7300033569336,68.80000305175781,70.19000244140625,3851200.0,0.03675317572053216,1.3420391653709403,1.055144790135646,51.19939879931439,33.193652463369965,-4.979261750346268,-1.0286521719164767,1.005786072970409,11.926893078875722,5.857560501363962,4.930000305175781,-4.081240552720757,1.888998031616211,-6.324524329334167,10.102520392566582,-2.217763148858978,5.9957592120914,-11.185357336425781,93.41194033769628,49.70658426610868,4.1067611804751865,1,-5.524995803833008,0.3300037384033203,1.8392524719238281,8.820503234863281,5.6399993896484375,1,0.16999734756874396,1.0909086405318775,70.47000122070312,12.620662439820101,69.20999908447266,1.6952763279392586,69.02999877929689,0.16999734756874396
838,2023-01-18,69.69999694824219,74.79000091552734,69.62000274658203,74.45999908447266,3478900.0,-0.045989607481944694,-1.1016293130585402,-1.658540151418485,48.45689528950687,35.633573521576885,-2.2282605776666458,1.7824253274903867,4.284616218973042,14.873658661248598,5.691098122170553,5.1699981689453125,-4.592867703277335,-1.0645023345947209,-8.672821166905024,6.543816497715582,-4.8686617507498795,2.7396570815604377,-7.114034937988279,43.128476380855865,-4.820082796188267,3.8041594161551524,1,-1.6349964141845703,3.690004348754883,5.199253082275391,12.180503845214844,6.970001220703125,2,0.27288386090726524,1.3420391653709403,73.05999755859375,1.0909086405318775,70.47000122070312,12.620662439820101,69.20999908447266,0.27288386090726524
839,2023-01-19,67.43000030517578,70.01999664306639,66.84999847412111,69.23000335693361,3626700.0,-0.032568102474266336,-1.1418857964708988,0.3781517319198687,45.94686215843838,38.60605993148894,-0.22140052279907252,3.555830655966531,6.594653011333008,16.631912090049227,5.320974243818241,3.169998168945284,-5.12085677561366,-2.903498840332034,-10.22222837316491,4.415230692500842,-6.562863606748465,0.7558659260843967,-3.8677151824999996,17.765398369271164,-33.99652725287619,3.659364766416436,1,0.6350002288818359,5.960000991821289,7.469249725341797,14.45050048828125,10.169998168945312,3,0.22304613447217947,-1.1016293130585402,69.69999694824219,1.3420391653709403,73.05999755859375,1.0909086405318775,70.47000122070312,0.22304613447217947
840,2023-01-20,71.05000305175781,71.13600158691406,67.80999755859375,68.23000335693361,3420400.0,0.05368534376684808,1.2232671285447272,-1.5666638409697589,45.05983010316506,41.08095408320476,-2.9701519995370944,-0.4769038369643397,3.0865946356015,12.574300945771256,5.298535533484654,3.7060012817382812,-5.261185980956071,0.9630039215087862,-5.871015967679995,7.797023810697567,-2.454006023085597,4.38001386610317,-6.589500665653901,52.89676682886323,3.3106525111300513,3.4170099445943896,1,-1.8750019073486328,2.339998245239258,3.8492469787597656,10.830497741699219,5.469993591308594,4,0.1258268040537478,-1.1418857964708988,67.43000030517578,-1.1016293130585402,69.69999694824219,1.3420391653709403,73.05999755859375,0.1258268040537478
841,2023-01-23,75.29000091552734,75.51000213623047,70.26499938964844,71.37999725341797,4425800.0,0.05967625167701707,1.4114921320883114,1.3865262713629904,52.70801991445382,43.797038509254726,-6.104104739578801,-5.127876837561217,-1.0224417844922016,7.9399001112975895,5.343571685965337,5.245002746582031,-4.700552127681306,5.297001647949216,-1.168596626635349,11.762599922533774,2.0642025106569406,8.529800785241491,-10.003138647069562,97.45957127402023,50.319642040669834,3.2327991372922793,1,-5.754999160766602,-2.8200016021728516,1.2342491149902344,6.5904998779296875,-0.06999969482421875,0,0.04290072636820663,1.2232671285447272,71.05000305175781,-1.1418857964708988,67.43000030517578,-1.1016293130585402,69.69999694824219,0.04290072636820663
842,2023-01-24,73.69000244140625,76.43000030517578,73.29000091552734,74.44999694824219,4761400.0,-0.021251141647829597,-3.025646543291991,-0.1943718145844228,52.40674875689492,46.01731822641845,-3.6756976534404373,-3.6570977631907056,0.7980440462890215,9.143045310790342,5.789345036936376,3.1399993896484375,-3.3170807080935987,3.6600028991699247,-2.884829240639206,10.204835038979056,0.38758682926535926,6.93241896907449,-7.3808261861712054,71.39877515589282,22.17492840991983,3.2724160699045655,1,-2.555004119873047,-2.250001907348633,2.834247589111328,8.190498352050781,0.40999603271484375,1,0.08508612342701327,1.4114921320883114,75.29000091552734,1.2232671285447272,71.05000305175781,-1.1418857964708988,67.43000030517578,0.08508612342701327
843,2023-01-25,70.75,71.72000122070312,65.60500335693361,69.36000061035156,10284600.0,-0.039896897055254676,2.672669370174345,-1.8289597847692092,52.70801991445382,47.66872108684083,-0.12489433642700476,-0.8944828849467683,3.6291042121322903,11.659640801879647,5.9320266391325855,8.084999084472642,-2.1325548151113765,0.8035003662109403,-5.654987224159754,7.261987956581642,-2.425743428974414,4.032744161396295,5.680000305175781,47.528850748561794,-6.019704027730491,3.2292437951853494,1,0.2675018310546875,-0.6275005340576172,5.774250030517578,11.130500793457031,6.230003356933594,2,0.11236744803169163,-3.025646543291991,73.69000244140625,1.4114921320883114,75.29000091552734,1.2232671285447272,71.05000305175781,0.11236744803169163
844,2023-01-26,76.0,76.04000091552734,71.7699966430664,73.16999816894531,6877500.0,0.07420494699646651,1.9347071469770856,2.035973434326802,69.03167081900304,51.386766767649995,-4.785468365204821,-6.025767085390527,-1.859025897503244,6.137167227000347,6.479299587761467,5.290000915527344,-1.0104559900522787,5.782000350952146,-1.2204678376377274,12.784468539542019,2.280766256657216,9.283234445247075,0.43000030517578125,96.02770968683177,34.331641124396576,3.5012340942949347,1,-4.9824981689453125,-6.120000839233398,0.7450008392333984,5.880500793457031,0.5800018310546875,3,0.008815765380859375,2.672669370174345,70.75,-3.025646543291991,73.69000244140625,1.4114921320883114,75.29000091552734,0.008815765380859375
845,2023-01-27,77.2300033569336,78.62999725341797,73.55999755859375,73.58000183105469,7447500.0,0.01618425469649476,-1.747959814496637,1.2897523548663643,69.57822890785093,54.12174162923124,-5.317375166342828,-7.034400112884498,-3.1814100760933144,4.642269880172492,7.075814491671446,5.069999694824219,0.0031475169189150165,6.642503356933588,-1.0243612706919265,14.30936798455911,2.8090710431208237,10.475935670746352,-11.624999999999986,89.25148136259584,21.160470225995866,3.8334323138127595,1,-5.1125030517578125,-7.245004653930664,-0.26250267028808594,4.6504974365234375,-2.410003662109375,4,0.00479082093881944,1.9347071469770856,76.0,2.672669370174345,70.75,-3.025646543291991,73.69000244140625,0.00479082093881944
846,2023-01-30,73.83999633789062,76.18499755859375,72.79000091552734,75.43000030517578,4407800.0,-0.04389494848751185,1.1903214929994117,-0.43561734317420303,61.2792588987443,55.24172608472345,-1.5634792618955373,-3.849642628390967,-0.18233922150596982,7.818589493136173,7.407793194966395,4.44000244140625,0.6885649820650173,3.2574966430664034,-4.400286773128528,10.915280059261335,-0.5713950650310693,7.086388351163876,-7.974493103027328,63.22454387621451,-9.267172881669723,3.8288917080974665,1,-1.7224960327148438,-3.8549976348876953,3.220003128051758,4.833503723144531,-1.8599929809570312,0,0.03629469715724443,-1.747959814496637,77.2300033569336,1.9347071469770856,76.0,2.672669370174345,70.75,0.03629469715724443
847,2023-01-31,74.80999755859375,74.9000015258789,72.81500244140625,73.97000122070312,3199000.0,0.01313652855918912,3.0882163747064193,-0.5282982653967035,61.43344472911212,56.68356491134626,-2.5246292366558833,-4.971353988996668,-1.4220747012442558,6.585840045465233,7.757712439901418,2.0849990844726562,1.5005585379942659,4.161997985839847,-3.622222869085533,11.946218840765226,0.2698875583771638,8.05410841330253,-8.689204443359358,70.67177362858271,-4.6876868852176585,3.892110427462688,1,-2.6924972534179688,-4.82499885559082,3.411252975463867,2.933502197265625,-4.899993896484361,1,0.005480599859507329,1.1903214929994117,73.83999633789062,-1.747959814496637,77.2300033569336,1.9347071469770856,76.0,0.005480599859507329
848,2023-02-01,82.69999694824219,82.7300033569336,75.54499816894531,76.16000366210938,7960200.0,0.10546717881481982,1.1772722859032039,7.785740236148955,66.75655222514919,58.99575269653635,-9.36106855911126,-12.675608058608987,-9.384788676495106,-1.5599404555008505,7.9609044806040865,7.920005798339844,2.1302087195400787,11.521497344970697,2.058387491915113,20.984607198026282,6.789942418442905,16.25305227149849,-16.32901975024413,99.72621906651352,25.966474881887393,4.7315549265277905,2,-8.532493591308594,-10.664995193481445,-5.172494888305664,-4.9564971923828125,-17.55999755859375,2,-0.10399031186788799,3.0882163747064193,74.80999755859375,1.1903214929994117,73.83999633789062,-1.747959814496637,77.2300033569336,-0.10399031186788799
849,2023-02-02,86.97000122070312,88.84500122070312,85.45999908447266,86.69000244140625,7919800.0,0.05163245985526843,-1.470799525530576,0.04281331295715169,69.78609312040619,61.74311525400759,-11.80975974617354,-16.366274566142465,-13.59943877653538,-6.10580568158241,9.034327237649338,6.1450042724609375,2.532358669958498,14.891001510620114,3.16073119142753,26.6212718298127,9.025866351023822,20.756136670216407,-19.944662976347644,88.32139542597491,16.30985254595062,5.865135159596291,2,-9.744998931884766,-11.877500534057617,-9.702499389648438,-9.22650146484375,-20.730003356933594,3,-0.11486716940957598,1.1772722859032039,82.69999694824219,3.0882163747064193,74.80999755859375,1.1903214929994117,73.83999633789062,-0.11486716940957598
850,2023-02-03,79.45999908447266,84.44000244140625,79.43000030517578,81.01000213623047,7041200.0,-0.08635163885041686,-5.223602778804508,-5.53574931880109,58.791312012316844,62.419036598214596,-3.331709047241418,-8.009957618253367,-6.018013914871858,1.0203911118714473,9.51679729504873,7.540000915527344,3.15774248562235,6.5829994201660185,-4.8578345167427415,18.02383335707477,0.8625824517116456,12.303416388620391,-11.12548106153632,41.54467793311129,-26.122080922089836,5.720416968454376,2,-2.234996795654297,-4.367498397827148,-2.8974990844726562,-1.7164993286132812,-13.5,4,-0.03624461724894168,-1.470799525530576,86.97000122070312,1.1772722859032039,82.69999694824219,3.0882163747064193,74.80999755859375,-0.03624461724894168
851,2023-02-06,76.95999908447266,79.59500122070312,76.51000213623047,76.7699966430664,4236200.0,-0.03146237136678409,-7.6902428540726415,-0.12258197891337948,53.8205331994403,62.57612375849741,-0.6368827740930101,-4.743470738079367,-3.441286254683689,3.2420570316065636,9.47189770328781,3.0849990844726562,4.069312941095006,3.4419994354248047,-7.35622972176931,14.24022859261892,-1.9571151431722456,8.841114014021855,-7.394852069670307,25.857747714989028,-36.95985817512738,5.399114578597056,2,0.2650032043457031,-1.8674983978271484,-1.0574970245361328,0.7835006713867188,-9.419998168945312,0,-0.02780664520668119,-5.223602778804508,79.45999908447266,-1.470799525530576,86.97000122070312,1.1772722859032039,82.69999694824219,-0.02780664520668119
852,2023-02-07,80.31999969482422,80.7699966430664,75.54000091552734,77.27999877929688,4427300.0,0.04365905210918153,1.6548236619980132,15.999799229039512,60.403604409441854,63.43118870238497,-3.305080341258787,-7.347638028906914,-6.780002613194057,-0.38595200578396316,10.156934980009002,5.2299957275390625,4.906413972389956,6.083000183105469,-4.503587889265958,16.669588255476896,0.7897061469197553,11.376294219291182,-9.59806142766783,35.92633348108535,-28.16808241017867,5.293294036185714,2,-0.012500762939453125,-5.227499008178711,-5.0762481689453125,-2.5764999389648438,-11.110000610351562,1,-0.10383461615511003,-7.6902428540726415,76.95999908447266,-5.223602778804508,79.45999908447266,-1.470799525530576,86.97000122070312,-0.10383461615511003
853,2023-02-08,82.66000366210938,84.33000183105469,81.0999984741211,81.5199966430664,5737200.0,0.029133515639641505,-2.2626241219468026,0.37500219595993567,64.89923337383135,62.972028986254784,-4.2219689241504454,-8.892065817867632,-9.05594058065904,-2.9564131565484217,10.781231391514764,4.010002136230469,5.250687586767981,7.628503799438477,-2.983570001965745,18.2405776008427,2.3224668987363657,12.934540700140587,-10.850681617740179,53.51373606366832,-15.761828668124664,5.30603690070211,2,-1.8425025939941406,-7.567502975463867,-7.537502288818359,-4.91650390625,-14.040000915527344,2,-0.15424630335268752,1.6548236619980132,80.31999969482422,-7.6902428540726415,76.95999908447266,-5.223602778804508,79.45999908447266,-0.15424630335268752
854,2023-02-09,83.4000015258789,85.37899780273438,82.56999969482422,84.5999984741211,5254600.0,0.008952308625516547,1.036985194856928,-1.0526224209124433,62.803227977705035,62.219251105127455,-4.24868195338324,-8.95966708485932,-9.677786908152427,-3.859279808168452,11.98105531498839,2.8089981079101562,5.794046543887234,7.650001525878906,-3.194502103801028,18.49450515555884,2.227749711038939,13.072253340718873,-10.568538730929674,79.88619877064276,8.186096153357298,5.422251814839966,2,-2.582500457763672,-8.307500839233398,-8.38749885559082,-5.656501770019531,-17.19000244140625,3,-0.21894486573317884,-2.2626241219468026,82.66000366210938,1.6548236619980132,80.31999969482422,-7.6902428540726415,76.95999908447266,-0.21894486573317884
855,2023-02-10,80.5199966430664,81.9000015258789,78.87999725341797,81.08999633789062,4322500.0,-0.03453243201582967,1.7579820866820648,0.4750009536767417,55.579254178666105,61.585917247340994,-0.9531468972038937,-5.469315641220248,-6.665204781887269,-1.2012605551733344,12.96087718021508,4.5200042724609375,6.551422279167738,4.204496765136724,-6.380506866000715,14.789500396274164,-1.0880050504319883,9.496998580705437,-6.727721542571942,50.61487247764259,-17.090422614080495,5.292501815568717,2,0.31000518798828125,-5.427495956420898,-5.877494812011719,-2.7764968872070312,-10.849998474121094,4,-0.1773472351544929,1.036985194856928,83.4000015258789,-2.2626241219468026,82.66000366210938,1.6548236619980132,80.31999969482422,-0.1773472351544929
856,2023-02-13,82.23999786376953,84.0199966430664,79.88500213623047,81.25,5301300.0,0.02136116855950254,-1.223119156171104,-1.7368392873873995,59.09766999178611,61.32638672097143,-1.515692865932209,-6.600750609489069,-8.349833844957672,-3.131826826654958,13.911810401522509,4.1349945068359375,6.348999979424107,5.335998153686518,-5.189200828524108,15.861197135897143,0.07339866258119798,10.598597644791838,-7.544559196062551,68.096341782095,0.8227937768516966,5.262599491105315,2,-0.047496795654296875,-7.147497177124023,-10.034997940063477,-6.024997711181641,-16.04999542236328,0,-0.1979571887424496,1.7579820866820648,80.5199966430664,1.036985194856928,83.4000015258789,-2.2626241219468026,82.66000366210938,-0.1979571887424496
857,2023-02-14,85.4800033569336,86.46499633789062,80.51000213623047,81.0,4918900.0,0.039396954977201304,-1.1813169231457146,4.525265680751535,65.57411034688151,61.1950042900528,-3.4452991096598566,-9.341516433636102,-11.58668986222996,-6.580703753480435,14.41453379461766,5.954994201660156,6.117499210361473,7.955003356933588,-3.069016098022658,18.979022811889834,2.442993629455472,13.467013084411704,-9.93559093604685,87.01393408242564,16.530531777712937,5.512009727478121,2,-3.2875022888183594,-9.277502059936523,-14.300003051757812,-10.290002822875977,-18.040000915527344,1,-0.20987367497513176,-1.223119156171104,82.23999786376953,1.7579820866820648,80.5199966430664,1.036985194856928,83.4000015258789,-0.20987367497513176
858,2023-02-15,88.72000122070312,90.01000213623047,86.28800201416016,86.56999969482422,8753900.0,0.03790357670250044,-1.7428182689631715,0.47991069527914537,64.04592865577165,60.557208238426746,-6.416298815023552,-11.682489959128077,-14.680728564834084,-9.931899686292326,14.892765316425226,4.529998779296875,6.592921699510924,10.244001007080072,-1.210918643222854,21.698920657383,4.516541181928616,15.971460832231529,-12.377553471827397,88.40970036303015,20.283487424704177,5.727459825151461,2,-5.944999694824219,-11.934999465942383,-17.540000915527344,-13.530000686645508,-23.480003356933594,2,-0.21990534116085814,-1.1813169231457146,85.4800033569336,-1.223119156171104,82.23999786376953,1.7579820866820648,80.5199966430664,-0.21990534116085814
859,2023-02-16,82.47000122070312,89.51000213623047,80.62000274658203,80.91999816894531,15005200.0,-0.07044634709204156,-7.269790350740231,0.7209311403275315,55.20874270524843,60.15914498208583,-0.9741997015840838,-4.477523304934749,-8.210926937501156,-3.7960810054792518,15.679501484228691,8.889999389648438,6.911004875700556,3.2420009613037166,-7.078137487542591,13.562139410150024,-1.9180682631194372,8.40207018572687,-5.034149120839018,32.255187711813285,-31.82741180284014,5.160069224423152,2,0.30500030517578125,-4.662498474121094,-11.290000915527344,-8.360002517700195,-16.870002746582017,3,-0.1679398359296279,-1.7428182689631715,88.72000122070312,-1.1813169231457146,85.4800033569336,-1.223119156171104,82.23999786376953,-0.1679398359296279
860,2023-02-17,79.98999786376953,82.68000030517578,79.0,82.31999969482422,5964600.0,-0.030071581426277638,1.4131125397103335,-1.503224028115494,56.22595540783877,60.42641411635232,1.7756150915527371,-1.3633150443329214,-5.481248258227396,-1.4319479161483741,16.19363364691278,3.6800003051757812,6.244146134466092,0.3149978637695341,-9.26134140246775,9.891337130006818,-4.473171769349108,5.103167496888176,-1.54821376099612,8.991804465793502,-52.91910579635109,4.788169633118643,2,2.785003662109375,-2.1824951171875,-8.80999755859375,-5.879999160766602,-12.259994506835923,4,-0.1722715232817671,-7.269790350740231,82.47000122070312,-1.7428182689631715,88.72000122070312,-1.1813169231457146,85.4800033569336,-0.1722715232817671
861,2023-02-21,78.5199966430664,79.58000183105469,77.30000305175781,77.4800033569336,4109800.0,-0.018377312913630428,-2.2571553133514985,-0.44634869907465013,53.718177418133905,59.68358889509588,3.900334994012013,0.380589614832644,-3.7638340188069037,-0.10877750149329302,15.842568388424787,2.6899948120117188,4.902921813953256,-1.3165031433105412,-10.688229630756155,8.055223344135072,-6.002366387033348,3.3693601004122655,11.490005493164062,9.598691417680868,-49.088842947616406,4.685863243722808,2,5.135005950927734,-0.712493896484375,-7.339996337890625,-4.409997940063477,-10.419998168945298,1,-0.11271012293022786,1.4131125397103335,79.98999786376953,-7.269790350740231,82.47000122070312,-1.7428182689631715,88.72000122070312,-0.11271012293022786
862,2023-02-22,79.95999908447266,80.88999938964844,78.33999633789062,79.2300033569336,3392800.0,0.018339308494270234,-1.0318670362805176,0.701923500154056,46.84622897548918,57.6776995175023,2.6863998276805745,-0.5961612551166695,-5.11963496507326,-1.7209815689813865,15.382940386802055,2.5500030517578125,4.653383949711795,-0.1900005340576172,-9.104319612558228,8.724318544442994,-4.64716007330793,4.2671590051926955,9.79580307006836,20.928373126041087,-31.222691338563138,4.457159539250307,2,3.6950035095214844,-2.152496337890625,-8.779998779296875,-5.850000381469727,-12.049995422363267,2,-0.17221106554190024,-2.2571553133514985,78.5199966430664,1.4131125397103335,79.98999786376953,-7.269790350740231,82.47000122070312,-0.17221106554190024
863,2023-02-23,78.69999694824219,81.5,77.19999694824219,81.16999816894531,3277500.0,-0.0157579058361339,1.7476014976014975,-3.383583119081959,39.7724467867492,55.11872382961832,3.716423579260905,1.3596843921487647,-3.8057451230927626,-0.6053719383196636,16.381749389650874,4.3000030517578125,4.894166285535917,-1.8475025177001925,-9.634692327014747,5.939687291614362,-5.74109742235747,2.046092386957085,10.806689224243158,12.18521013674026,-33.928603577014094,3.893594904657277,2,4.905002593994141,-0.8924942016601562,-8.237495422363281,-4.589998245239258,-6.0399932861328125,3,-0.14307490398304823,-1.0318670362805176,79.95999908447266,-2.2571553133514985,78.5199966430664,1.4131125397103335,79.98999786376953,-0.14307490398304823
864,2023-02-24,76.66999816894531,77.24500274658203,75.30999755859375,75.58999633789062,3667800.0,-0.025794140508441532,-1.359763302598647,-0.4372474887875755,46.00858464661079,54.055316103834386,5.242703379177016,3.6284857371182824,-1.8226745115722167,1.2457277532661237,16.660608848018583,3.3899993896484375,4.427286264145849,-3.911001205444336,-11.62120448473651,3.7992020738478374,-7.76610284509043,-0.05589956579824218,12.34442043457031,18.453190007049685,-27.072081685115222,3.855101639646088,2,5.990001678466797,1.1375045776367188,-5.942497253417969,-2.559999465942383,-6.0,4,-0.14908048230272986,1.7476014976014975,78.69999694824219,-1.0318670362805176,79.95999908447266,-2.2571553133514985,78.5199966430664,-0.14908048230272986
865,2023-02-27,77.5999984741211,78.80000305175781,76.58999633789062,77.75,3210700.0,0.012129911665401227,-1.0368671047404079,-0.138890066262592,50.95865638626564,53.15098125877656,4.307971753649738,2.8750300698078632,-2.8774510416276513,0.10593094819854798,16.635960886864087,2.2100067138671875,3.486521905161169,-2.9995006561279354,-10.677558409809023,4.678557097553153,-6.838529532968479,0.8395282207126087,10.592154866699218,36.99515367246122,-10.562788309778902,3.8390288768405427,2,5.060001373291016,0.2075042724609375,-6.87249755859375,-3.489999771118164,-8.279998779296875,0,-0.15463917829846197,-1.359763302598647,76.66999816894531,1.7476014976014975,78.69999694824219,-1.0318670362805176,79.95999908447266,-0.15463917829846197
866,2023-02-28,76.5199966430664,78.01000213623047,76.16999816894531,77.58999633789062,3640600.0,-0.013917549642927574,-1.0791044711785067,7.133258735567876,43.89067453123413,50.74171061259352,5.019072898083536,4.391246873010118,-1.9621711035278508,0.8973111633782196,16.73746630432054,1.8400039672851562,2.585880663237461,-4.213502502441401,-11.47721264748634,3.0502076426035387,-7.84535757496387,-0.5816474299189309,10.899227350820311,19.54763501188164,-28.26377160906671,3.631855072522466,2,6.140003204345703,1.287506103515625,-5.237495422363281,-2.4099979400634766,-10.409996032714844,1,-0.11487184620687352,-1.0368671047404079,77.5999984741211,-1.359763302598647,76.66999816894531,1.7476014976014975,78.69999694824219,-0.11487184620687352
867,2023-03-01,75.22000122070312,77.30000305175781,74.79000091552734,76.83999633789062,2880300.0,-0.016988963400341173,-1.0241987583754284,1.5140145600262394,37.6247517148364,47.806024285822936,5.264223631850214,6.032840540902953,-0.7752822663346564,1.9020274978394127,16.75639264769672,2.5100021362304688,2.269111829531539,-5.533998107910151,-12.729309991788597,1.6613137759682957,-9.131654049849374,-1.9363421659709275,11.472669187066018,6.40835117505199,-39.001228029711356,3.5976559419392213,3,6.930000305175781,2.5875015258789062,-4.217500686645508,-1.1100025177001953,-9.389999389648438,2,-0.09465571165960507,-1.0791044711785067,76.5199966430664,-1.0368671047404079,77.5999984741211,-1.359763302598647,76.66999816894531,-0.09465571165960507
868,2023-03-02,74.0999984741211,75.06999969482422,72.88999938964844,72.99500274658203,5383700.0,-0.01488969327846501,-2.315583662102576,-0.6820981840102479,34.724051176063966,45.52994744924688,4.573207973551888,6.825463247414277,0.23158031587240657,2.740392980486064,15.618916345118272,2.3300018310546875,1.5533898179216692,-6.224000930786133,-13.938788634016305,1.4907867724440393,-10.081394782401219,-2.3666070791710467,11.640458374268704,20.473745088015534,-19.72485093618311,3.8573938516150883,3,3.6850013732910156,3.7075042724609375,-2.8124990463256836,0.010000228881835938,-7.959999084472656,3,-0.08353569418997375,-1.0241987583754284,75.22000122070312,-1.0791044711785067,76.5199966430664,-1.0368671047404079,77.5999984741211,-0.08353569418997375
869,2023-03-03,76.9800033569336,77.33999633789062,74.27999877929688,74.27999877929688,4689000.0,0.03886646345638356,-1.2666610152728917,2.4434525042462405,44.185296932153065,44.192096507504026,0.9303908376843566,3.3293565060052117,-2.6730480678471054,-0.3179451851943327,13.752014345206948,3.2399978637695312,0.2060899254968689,-2.844496154785162,-10.02243348891757,4.333441179347247,-6.4334648218513735,0.7444725122810496,7.475407745582061,69.20476197852928,29.071111837902976,3.588968667066207,3,0.214996337890625,3.9099960327148438,-6.410002708435059,-2.870004653930664,-12.130004882812486,4,-0.05611846591891734,-2.315583662102576,74.0999984741211,-1.0241987583754284,75.22000122070312,-1.0791044711785067,76.5199966430664,-0.05611846591891734
870,2023-03-06,76.58000183105469,78.18000030517578,76.38999938964844,77.41000366210938,3680400.0,-0.005196174440577961,-1.95866278263282,-0.3074075643905678,40.28160622759424,42.69914415299962,0.889339656448243,3.6918143004394324,-2.300569134162572,-0.03590611079539485,13.005450830574784,1.7900009155273438,-1.3865749879678333,-3.1004978179931584,-10.423315958283197,4.222320322296881,-6.761906888138185,0.5609112521518682,6.718868100174248,69.75428738727175,31.78801806887276,3.6614090701450226,3,0.6149978637695312,4.819999694824219,-6.131251335144043,-2.470003128051758,-9.740005493164077,0,-0.07717424289369434,-1.2666610152728917,76.9800033569336,-2.315583662102576,74.0999984741211,-1.0241987583754284,75.22000122070312,-0.07717424289369434
871,2023-03-07,74.81999969482422,77.38999938964844,74.37000274658203,76.58000183105469,3326000.0,-0.022982529304625188,-1.270677554345176,2.1204798235131905,30.71635670657652,40.90693612312044,2.3124853659416686,5.568787395101083,-0.6274713838069346,1.6154588895346365,12.58970044337064,3.0199966430664062,-2.1942678816272263,-4.753499984741211,-12.302731633530442,2.79573166404802,-8.528115809135826,-0.9788841603465954,7.437983182246668,36.48393140180365,4.5268065701817335,3.7746158243946124,3,2.375,6.5800018310546875,-3.7687501907348633,-0.7100009918212891,-6.739997863769531,1,-0.0735097570493638,-1.95866278263282,76.58000183105469,-1.2666610152728917,76.9800033569336,-2.315583662102576,74.0999984741211,-0.0735097570493638
872,2023-03-08,71.9800033569336,75.22000122070312,70.98999786376953,74.54000091552734,7343800.0,-0.03795771651262225,1.1581659861191664,1.4545423019069128,19.273146476742255,38.62923608867522,4.359976484894389,8.170860343670057,2.226871848847054,4.33510863458892,12.199539608017199,4.230003356933594,-3.008070817340382,-7.176496505737305,-15.439704943357214,1.0867119318826042,-11.30810072454726,-3.0448922869273503,9.34118117139505,13.769195507678203,-10.590715607013154,4.131604218809957,3,2.914997100830078,8.519996643066406,-0.9287538528442383,2.129995346069336,-4.660003662109375,2,-0.08155046502948782,-1.270677554345176,74.81999969482422,-1.95866278263282,76.58000183105469,-1.2666610152728917,76.9800033569336,-0.08155046502948782
873,2023-03-09,69.91000366210939,74.5199966430664,69.86000061035156,71.02999877929688,5495600.0,-0.028757982749174293,-6.639330114816019,0.437498509882454,22.766716007360756,36.04680623986966,5.645696980777643,9.735848025963975,4.304546721847018,6.294655323874451,11.411759381505673,4.659996032714844,-3.669912747716694,-8.608996200561506,-17.663543683935444,0.4455512828124313,-13.136269942248475,-4.0817224588745376,10.171438466472168,0.6009982402875935,-21.820012542394863,4.527273741686969,3,4.419998168945298,10.024997711181626,1.1412458419799663,4.1999950408935405,-0.07000732421877842,3,-0.05836077266959183,1.1581659861191664,71.9800033569336,-1.270677554345176,74.81999969482422,-1.95866278263282,76.58000183105469,-0.05836077266959183
874,2023-03-10,65.13999938964844,69.90000152587889,63.93000030517578,69.25,12585600.0,-0.06823063971667698,1.20702298688479,3.669659400545006,20.710078048513296,32.68585309123051,9.619797604883757,13.773913128252232,9.086596656476104,11.008536738150795,10.772551517679863,5.980003356933608,-4.22068694499724,-12.466000366210935,-23.008446258700587,-1.923554473721282,-17.737223312455754,-7.194777419966115,13.510440926380923,8.491221645422149,-14.982896477525797,5.271222946244823,3,5.915000915527344,11.830001831054688,7.9612531661987305,8.250001907348633,4.8600006103515625,4,0.015351550650442691,-6.639330114816019,69.91000366210939,1.1581659861191664,71.9800033569336,-1.270677554345176,74.81999969482422,0.015351550650442691
875,2023-03-13,66.23999786376953,67.56999969482422,62.9900016784668,65.23999786376953,7981300.0,0.01688668229087975,1.5027286523084107,-0.24330896630072804,25.42034952262857,30.633594756941005,7.530872908164497,12.17337513995389,8.03520806898095,9.776809638848434,10.81824913911311,4.579998016357422,-4.372405492294419,-10.652001953124994,-22.24536428750315,0.9413603812531619,-16.448683120314072,-4.855320785935916,10.055172050523254,22.569421540804154,-2.549969299936354,5.796681167189077,3,4.345003128051758,10.260004043579102,9.918753623962402,8.852502822875977,3.31500244140625,0,-0.020984290979403797,1.20702298688479,65.13999938964844,-6.639330114816019,69.91000366210939,1.1581659861191664,71.9800033569336,-0.020984290979403797
876,2023-03-14,65.95999908447266,68.34999847412111,64.5,67.56999969482422,6524000.0,-0.004227034847928635,1.4290225223707327,-1.6100006103515625,20.61293934665241,28.74339338269834,6.878785969615407,11.77488617807623,8.229389681914427,9.90630683557616,10.531149743489618,3.849998474121108,-4.7703762755171795,-10.118000793457028,-22.396217511380883,2.1602159244668258,-16.257109152418963,-3.978892434495094,7.940240547371445,24.28452589674241,-1.308613736065471,6.139108358961927,3,4.625001907348633,10.540002822875977,10.198752403259277,9.132501602172852,1.5200042724609517,1,0.013341377586906455,1.5027286523084107,66.23999786376953,1.20702298688479,65.13999938964844,-6.639330114816019,69.91000366210939,0.013341377586906455
877,2023-03-15,67.54000091552734,68.22000122070311,64.51999664306639,65.23000335693361,8149800.0,0.023953939554050452,1.0163522744754165,-1.4347805483684386,26.884853380715214,27.872371405437367,4.5760286171936855,9.256539875710189,6.594345843738793,8.227851787686717,9.92167018272491,3.7000045776367188,-5.4742120252341095,-7.640998840332031,-19.645313414695877,4.363315734031822,-13.643156127513961,-1.638841553150101,4.396395884708838,39.46228295008237,11.67027094933097,6.002157287181926,3,3.0450000762939453,8.960000991821289,8.61875057220459,7.552499771118164,-0.26000213623045454,2,0.007995275513879907,1.4290225223707327,65.95999908447266,1.5027286523084107,66.23999786376953,1.20702298688479,65.13999938964844,0.007995275513879907
878,2023-03-16,69.20999908447266,69.75,67.22000122070311,67.91999816894531,5677900.0,0.024726060798162974,1.135017592655199,0.5584425449837538,34.3145561942614,26.775622434560514,2.3908626167643092,6.376905687063854,4.933031932159452,6.4147816250278,8.736820913179413,2.529998779296889,-5.842985568464002,-4.995500564575195,-15.436394144867805,5.445393015717414,-10.215947354721507,0.22494622557111654,1.1160465938450415,90.01443622803185,58.51958010039568,5.2204467901463065,3,1.3750019073486328,7.290002822875977,8.49000072479248,5.882501602172852,-3.5,3,-0.02730818400014201,1.0163522744754165,67.54000091552734,1.4290225223707327,65.95999908447266,1.5027286523084107,66.23999786376953,-0.02730818400014201
879,2023-03-17,68.62000274658203,69.95999908447266,67.84999847412111,69.20999908447266,4744600.0,-0.008524726855877018,1.0191428780024687,-0.4573611776464813,30.84472100635088,25.72707963220014,1.8665733772010782,6.1936449174466475,5.625940373492639,6.859856349564495,8.48872287973835,2.1100006103515483,-5.945865490914855,-4.8929969787597685,-14.851996036677576,5.066002079158039,-9.872496507718665,0.08650255019912834,-5.630001068115234,80.7747943100239,47.91124467552862,4.979499528958903,3,1.569997787475586,7.879999160766602,9.33499813079834,6.472497940063477,-5.930004119873054,4,0.01777897905096415,1.135017592655199,69.20999908447266,1.0163522744754165,67.54000091552734,1.4290225223707327,65.95999908447266,0.01777897905096415
880,2023-03-20,66.20999908447266,67.69000244140625,64.74500274658203,67.62999725341797,7059500.0,-0.03512100795171447,2.8246537066761785,2.4067914964051105,29.188543035383503,25.557322557623138,2.962429606843372,7.924654311940046,8.288992530254575,9.104982289601864,8.67756690102264,3.875,-5.940813405623686,-6.614000701904303,-16.59293420442384,3.364932800615236,-11.603467453164072,-1.6245339506445333,-3.0805974578857445,31.318669802264505,-3.095856347042332,4.989466751259769,3,2.8950023651123047,10.290002822875977,11.745001792907715,8.882501602172852,3.059997558593736,0,0.05724212306198573,1.0191428780024687,68.62000274658203,1.135017592655199,69.20999908447266,1.0163522744754165,67.54000091552734,0.05724212306198573
881,2023-03-21,69.66999816894531,69.95999908447266,67.01000213623047,67.16999816894531,4167900.0,0.052257953969434334,-1.0922023039754127,-1.7605656504873148,39.695504239653005,27.826473420168778,-1.4582751275127777,3.971248422857599,5.106832494054643,5.397638962688674,8.967344806020684,3.75,-6.47425242333739,-2.7115016937255803,-12.407816925903191,6.9848135384520305,-7.5596593098143785,2.136655922363218,-6.403984593200683,94.66910320995413,54.36927070818963,4.848157616088804,3,-0.9149990081787109,6.83000373840332,8.291253089904785,5.422502517700195,0.5400009155273438,1,-0.001650608106672724,2.8246537066761785,66.20999908447266,1.0191428780024687,68.62000274658203,1.135017592655199,69.20999908447266,-0.001650608106672724
882,2023-03-22,66.19000244140625,70.01999664306639,66.12999725341797,69.81999969482422,4435000.0,-0.04994970315773939,-1.0746621202349367,-1.4519989013671875,36.497105180147734,29.352072217145114,1.2449577104431029,6.710802842457923,8.771929498408525,8.723305183036175,9.140452491669251,3.8899993896484233,-7.003570588154645,-5.502997589111331,-14.883922946042972,3.8779277678203172,-10.193460267577152,-0.8125349106455104,-2.790109155487059,27.393390839509244,-14.777559202665778,4.690462678465823,3,0.31499671936035156,10.309999465942383,12.452498435974121,8.902498245239258,1.1899948120117188,2,0.01948936195718254,-1.0922023039754127,69.66999816894531,2.8246537066761785,66.20999908447266,1.0191428780024687,68.62000274658203,0.01948936195718254
883,2023-03-23,67.44000244140625,69.54499816894531,66.42800140380861,68.08000183105469,3668800.0,0.01888502725327057,-1.340086374779495,0.17630850520501648,32.754876565701764,30.690383163499384,-0.43835579826888704,4.821163354482223,7.6986149841975475,7.314139204596131,9.519208222252896,3.3549957275390625,-7.126348099866746,-3.689997863769534,-12.64202170430059,5.262025976761528,-8.166009784035069,0.7860140564960005,-3.77530502120117,51.09010072258779,11.829045204395257,4.47601192026553,3,-0.9350032806396484,9.059999465942383,11.757498741149902,7.652498245239258,-2.040000915527358,3,-0.0023725334566584433,-1.0746621202349367,66.19000244140625,-1.0922023039754127,69.66999816894531,2.8246537066761785,66.20999908447266,-0.0023725334566584433
884,2023-03-24,65.23999786376953,67.25,63.540000915527344,67.0,6145300.0,-0.03262165625732505,2.2831819271292235,2.750005960470162,30.753556823323052,31.28296175246544,1.986194893931696,6.4517394869468205,9.980525903635666,9.35701526556231,10.41634665074457,3.9000015258789062,-6.749142245903386,-5.318502426147461,-14.240707470774055,3.603702618479126,-9.779604948460758,-0.857399903834164,4.779998779296861,26.234538103434936,-8.790553153812603,4.461102522313294,3,1.5400009155273438,11.010004043579102,14.540003776550293,10.435003280639648,-1.1999969482421875,4,0.007204188168193237,-1.340086374779495,67.44000244140625,-1.0746621202349367,66.19000244140625,-1.0922023039754127,69.66999816894531,0.007204188168193237
885,2023-03-27,65.59999847412111,67.19999694824219,65.33999633789061,65.74500274658203,3825200.0,0.005518096599318012,-4.593914919003062,0.08238869117027894,33.57091585369835,32.722736919914986,1.7051812578633871,5.424764425177827,9.702500769331337,8.850283879035231,11.117237441667662,1.9599990844726562,-6.483157797724289,-4.35850181579589,-12.892413390786018,4.175409759194238,-8.625457603290954,-0.09154602830082581,4.290398254394503,31.79010674095156,-2.924440063052483,4.266955787495065,3,1.180000305175767,7.235002517700181,14.69125366210936,10.075002670288072,0.23999786376950283,0,-0.04435975480334975,2.2831819271292235,65.23999786376953,-1.340086374779495,67.44000244140625,-1.0746621202349367,66.19000244140625,-0.04435975480334975
886,2023-03-28,67.73000335693361,67.88999938964844,65.33999633789061,65.59999847412111,4521100.0,0.03246958738349326,1.0816377372122203,-14.689256024414783,42.23034908307812,34.42779199795531,-0.164660428727899,2.743111449859768,7.6402925126837005,6.579813966962448,11.864983088721678,2.5500030517578267,-5.648871700084982,-1.788997268676738,-9.788748412776258,6.210753875422782,-5.788872840726498,2.210878303373022,2.0333854553222324,64.6605741358649,26.168987643951525,3.9998755720497594,3,-0.950004577636733,4.5149974822997905,12.56124877929686,7.944997787475572,7.669998168945298,1,0.02273723918212589,-4.593914919003062,65.59999847412111,2.2831819271292235,65.23999786376953,-1.340086374779495,67.44000244140625,0.02273723918212589
887,2023-03-29,68.09999847412111,69.0,66.95999908447266,68.98000335693361,3515500.0,0.0054627949040197965,3.4347934254392425,-0.4131468852083214,46.47172498964158,35.77858853077533,-0.49938147134170663,1.9102957034510126,7.2602951192269245,6.170991670404177,12.79790204959011,2.0400009155273438,-5.005626054382489,-1.0630020141601477,-8.61574323295433,6.489739204634041,-4.839372623557239,2.7133685952369433,1.5389225802001647,75.9367134764012,31.303392774142523,3.776370609397094,3,-1.319999694824233,4.1450023651122905,12.631254196166978,7.575002670288072,8.47000122070311,2,0.030983856940222543,1.0816377372122203,67.73000335693361,-4.593914919003062,65.59999847412111,2.2831819271292235,65.23999786376953,0.030983856940222543
888,2023-03-30,67.91000366210939,69.77999877929689,67.56999969482422,68.98000335693361,2945700.0,-0.0027899385648872954,-1.5257022282094295,1.2159019975031211,56.5733396193485,38.63732393221951,-0.5734924419216583,1.6999306169700503,7.546193107954323,6.312197741956695,13.743900271411743,2.2099990844726705,-4.200331603620867,-0.9434970855712805,-8.14347917263116,6.256485001488606,-4.54348812910122,2.6564939579586593,-4.3700027465820455,70.03211927290874,19.966721492593663,3.5999910435299434,3,-1.1300048828125142,4.334997177124009,12.821249008178697,7.7649974822997905,10.629997253417955,3,-0.007804541011785293,3.4347934254392425,68.09999847412111,1.0816377372122203,67.73000335693361,-4.593914919003062,65.59999847412111,-0.007804541011785293
889,2023-03-31,72.66000366210938,73.30000305175781,68.19999694824219,68.23999786376953,6681500.0,0.06994551235240576,-1.2666655363879116,-4.130847718667779,62.985451987732475,42.392536038036056,-5.24133421732958,-3.57352354949316,3.0224489880994128,1.614462683392901,14.321038185169165,5.389999389648423,-3.533158920277941,4.022502899169922,-2.3642444760820354,10.40925027442188,0.8291292115439433,7.2158765867959005,-8.995202789306639,91.95981344420868,36.82941940362706,3.193373687625979,3,-4.240001678466797,-1.7650012969970703,8.046247482299805,3.0149974822998047,6.92999267578125,4,-0.0999174479813083,-1.5257022282094295,67.91000366210939,3.4347934254392425,68.09999847412111,1.0816377372122203,67.73000335693361,-0.0999174479813083
890,2023-04-03,70.66999816894531,72.16000366210938,69.87899780273439,71.61499786376953,3624600.0,-0.027387907966784364,1.2417623616125348,-0.21380055546061977,58.91032733652731,44.52751638213321,-2.8520720268615634,-2.159712091772377,5.103549866907514,3.6600622735336685,14.781493354271353,2.781005859374986,-3.244037251561096,2.327997589111334,-2.9646266727463058,7.6206218509689805,-0.318314541817486,4.974309720040154,-6.619789208984372,66.95976552091666,7.600096598609028,2.6463121309288224,4,-2.2499961853027344,0.2250041961669922,9.563753128051758,5.005002975463867,15.330001831054688,0,-0.0938162929843035,-1.2666655363879116,72.66000366210938,-1.5257022282094295,67.91000366210939,3.4347934254392425,68.09999847412111,-0.0938162929843035
891,2023-04-04,69.31999969482422,71.29000091552734,68.87999725341797,70.69999694824219,3737500.0,-0.019102851409359856,-1.1327445876923805,1.4603150254716906,53.396944630973145,46.40527632111381,-1.739912273107393,-1.3100538597088018,6.394146099377593,5.042242339116214,15.735883991914946,2.410003662109375,-2.8380743290485952,1.2529991149902315,-3.1127985688442408,5.618796798824704,-0.9298997269270046,3.4358979569074677,-4.899798971191402,37.22396109733248,-23.63422013169057,2.1828988419172353,4,-0.8999977111816406,1.2650012969970703,10.913751602172852,6.355001449584961,17.330001831054688,1,-0.0502020105633878,1.2417623616125348,70.66999816894531,-1.2666655363879116,72.66000366210938,-1.5257022282094295,67.91000366210939,-0.0502020105633878
892,2023-04-05,66.11000061035156,69.08999633789061,64.68000030517578,68.83000183105469,5246400.0,-0.04630696910854615,1.7222279782985608,1.9710193001951581,44.4124031852037,47.70055705661402,1.6288344773175254,1.5153225481890615,9.557798351408564,8.318296263565315,16.48205497552162,4.6399993896484375,-2.2238490521276617,-1.6634998321533203,-5.698382241228373,2.3713825769217323,-3.6809410366908537,0.3539413723842131,7.19000244140625,16.58932540065372,-38.90443526287111,2.0174412045375263,4,2.3100013732910156,4.475000381469727,14.123750686645508,9.565000534057617,21.139999389648438,2,0.14052338269185727,-1.1327445876923805,69.31999969482422,1.2417623616125348,70.66999816894531,-1.2666655363879116,72.66000366210938,0.14052338269185727
893,2023-04-06,65.83000183105469,66.37999725341797,63.68000030517578,65.58999633789061,4053600.0,-0.004235346796427564,3.0298572046733017,-0.08823727406344137,44.91432576652051,49.2739758280804,1.8511006244885948,1.5536415103197356,9.882020683436934,8.514897895351737,17.14377241859874,2.6999969482421875,-2.1621643732712528,-1.7394985198974666,-5.731900022747581,2.252902982952655,-3.735699271322531,0.25670223152759775,7.297601165771482,22.349281829912133,-28.709535025342493,1.9962007514250597,4,2.6599998474121094,4.754999160766602,14.148750305175781,9.844999313354492,22.669998168945312,3,0.16314746415065473,1.7222279782985608,66.11000061035156,-1.1327445876923805,69.31999969482422,1.2417623616125348,70.66999816894531,0.16314746415065473
894,2023-04-10,66.13999938964844,66.19999694824219,62.81000137329102,64.94999694824219,4889400.0,0.004709061977384188,4.175575408843114,4.958230020980062,49.86182449497041,51.084076788221736,1.8798838512908702,1.3938669820401515,9.451511584376945,8.029370639326487,16.98984411955425,3.3899955749511648,-1.6813811622337766,-1.4795009613037138,-5.36747241011598,2.408470487508552,-3.4234866857098467,0.46448476310241915,6.60969949951172,35.614943328300065,-17.199750561539283,1.9439857244061323,4,1.9150028228759766,4.355001449584961,11.656251907348633,9.535001754760742,21.93000030517578,0,0.18748112549604334,3.0298572046733017,65.83000183105469,1.7222279782985608,66.11000061035156,-1.1327445876923805,69.31999969482422,0.18748112549604334
895,2023-04-11,64.84999847412111,66.15499877929689,63.95500183105469,64.76000213623047,5628900.0,-0.01950409627202432,-1.5882363500911207,0.07562701954147986,39.59412668288959,50.79116318820079,3.4110137385193298,2.7135167018812467,10.563873598017082,9.20209952375022,16.696779429987608,2.1999969482422017,-1.2050124704445153,-2.7000019073486214,-6.738580032738497,1.3385762180412542,-4.719290970043559,-0.6807128446536836,7.303318564086908,24.056570883871807,-22.49455544302255,2.0192890626949382,4,3.205003738403306,5.6450023651122905,14.19250106811522,10.825002670288072,26.430000305175767,1,0.227293727225786,4.175575408843114,66.13999938964844,3.0298572046733017,65.83000183105469,1.7222279782985608,66.11000061035156,0.227293727225786
896,2023-04-12,66.83999633789061,68.79000091552734,65.91999816894531,67.22499847412111,5983000.0,0.030686166701509254,-1.579779518919197,-4.27797558494369,51.49975531012238,51.349833223809775,1.4320914921986088,0.8356716370770556,8.524985030863817,6.977793021967173,16.289018397313253,3.940002441406236,-0.37362809394167584,-0.7540039062500199,-4.738455791286569,3.230447978786529,-2.7462298487682943,1.2382220362682546,4.752721760422389,64.17194579480909,14.56970193969736,1.9922259425182736,4,1.2150058746338033,3.2600040435791158,12.457504272460952,8.835004806518569,27.700004577636733,2,0.28665476828052827,-1.5882363500911207,64.84999847412111,4.175575408843114,66.13999938964844,3.0298572046733017,65.83000183105469,0.28665476828052827
897,2023-04-13,68.08000183105469,69.80999755859375,67.41999816894531,67.58999633789061,4113300.0,0.018551848610158128,-4.759021968930968,-1.272734478726931,51.47737599594227,50.7836150434313,0.2111565432861795,-0.3813564025460323,7.218218963272477,5.566750415646823,15.760493707705425,2.970001220703139,0.3769629157468728,0.4590015411376953,-3.531223923547813,4.449227005823204,-1.536111191205066,2.4541142734804566,2.9857532637569903,75.28576185267956,24.8029877410422,1.9951127323427553,4,-0.024999618530273438,0.9349994659423828,11.217498779296875,7.594999313354492,24.009994506835938,3,0.2727673207310861,-1.579779518919197,66.83999633789061,-1.5882363500911207,64.84999847412111,4.175575408843114,66.13999938964844,0.2727673207310861
898,2023-04-14,67.31999969482422,68.97000122070311,66.08999633789061,67.41000366210939,3243300.0,-0.011163368328286238,-1.258817897587002,-0.18367950674184164,55.143426571421244,49.91227888606338,0.9819252065997546,0.2422099849012369,7.646895597633673,6.204486691408519,15.664540948211908,2.8800048828125,0.6719365305502834,-0.20650062561034588,-4.127190704098027,3.714189452877342,-2.1668456648541934,1.7538444136335016,3.250410176696221,64.4285825612654,10.429187181935653,1.9603450392438435,4,0.16500282287597656,1.3449993133544922,10.377500534057617,8.355001449584961,26.550003051757827,4,0.2960487283945734,-4.759021968930968,68.08000183105469,-1.579779518919197,66.83999633789061,-1.5882363500911207,64.84999847412111,0.2960487283945734
899,2023-04-17,69.83999633789061,69.84999847412111,67.05999755859375,67.37999725341797,3910500.0,0.03743310538458222,1.2499976927265368,-27.332118335165486,59.47273991090853,49.974769172105745,-2.2128628747427257,-2.2996033532469653,4.680368758924189,3.6152351606853586,15.52418339508781,2.790000915527358,0.8613637069438056,2.252496337890605,-1.7762999518092926,6.28129262759051,0.23809819304065627,4.266894482740554,0.26478902373605706,99.83032838123391,41.244429133353634,2.0143981448499524,4,-2.789995193481431,-1.7849941253661967,7.292505264282241,5.835004806518569,23.230003356933608,0,0.26718219702977986,-1.258817897587002,67.31999969482422,-4.759021968930968,68.08000183105469,-1.579779518919197,66.83999633789061,0.26718219702977986
900,2023-04-18,70.0,71.44999694824219,68.87799835205078,70.80999755859375,3038300.0,0.0022910033003908925,1.4612469883916186,-0.32926742278336735,55.560992367239706,50.21521892057981,-2.769100969537007,-2.2779004382892083,4.308594528697114,3.4368197673242094,14.699275187649729,2.5719985961914062,0.793614135706548,2.2229999542236385,-1.888668677833678,6.334668586280955,0.1671656381949731,4.278834270252304,-7.189998626708977,73.77943456930471,15.30256952911369,2.0558343160286583,4,-2.8700008392333984,-1.944997787475586,4.012500762939453,5.67500114440918,23.440002441406236,1,0.25814285278320304,1.2499976927265368,69.83999633789061,-1.258817897587002,67.31999969482422,-4.759021968930968,68.08000183105469,0.25814285278320304
901,2023-04-19,69.55500030517578,70.81500244140625,69.00499725341797,69.06999969482422,2940800.0,-0.006357138497488868,-4.88614315841707,-0.5987679903549092,53.55138342129077,51.23066116903393,-2.556057599228467,-1.9414995209196206,4.612881272455823,3.876919597944294,14.37075427483544,1.8100051879882812,0.10750368842850833,1.783750152587885,-2.31707959058744,5.88457989576321,-0.2666647189997775,3.8341650241755474,-6.572199020385739,64.64558904327983,8.031220717511488,2.050414871587661,4,-2.4250011444091797,-1.4999980926513672,3.9875011444091797,6.120000839233398,22.855003356933594,2,0.3123427270333068,1.4612469883916186,70.0,1.2499976927265368,69.83999633789061,-1.258817897587002,67.31999969482422,0.3123427270333068
902,2023-04-20,67.48000335693361,68.58000183105469,67.0,68.23000335693361,3604200.0,-0.02983246264305983,1.1793174571438019,-1.546389806512506,49.03889080826894,51.68894617367265,-0.29758287654104265,0.2478011760895953,6.411832993005234,5.887318896592333,14.052503646576486,2.5550003051757812,-0.42299624703190375,-0.35574684143064417,-4.391927866547476,3.680434183686188,-2.3738373539890603,1.662343671127772,-4.32785815887452,25.93296382016313,-27.786843942765792,2.018090512558415,4,-0.3500041961670064,0.5749988555908061,6.062498092651353,8.194997787475572,25.680000305175767,3,0.40100764985829396,-4.88614315841707,69.55500030517578,1.4612469883916186,70.0,1.2499976927265368,69.83999633789061,0.40100764985829396
903,2023-04-21,67.27999877929689,69.76000213623047,67.04499816894531,68.38999938964844,3481000.0,-0.0029639088276092185,-2.436709899852241,1.4800008138020644,34.90459407527668,50.02703168259557,0.1449801949275411,0.45872303455618635,6.252339954407546,6.028411579066571,13.595163435996307,2.7150039672851562,-0.7102315640818802,-0.547751235961897,-4.587867448848826,3.492364976925032,-2.5678093424053685,1.4723068704815745,-3.9618965462341365,6.292111714986517,-40.831219065174274,2.020058106443465,4,0.4225006103515483,0.7750034332275249,6.262502670288072,8.39500236511229,26.410003662109347,4,0.36875740203235785,1.1793174571438019,67.48000335693361,-4.88614315841707,69.55500030517578,1.4612469883916186,70.0,0.36875740203235785
904,2023-04-24,65.70999908447266,67.25499725341797,64.93000030517578,66.98000335693361,3305300.0,-0.023335310988551128,1.554952840075456,1.144147364080033,35.747130317501146,49.59958764199685,1.8411907269502876,2.1773745618229157,7.413330444550496,7.55164673768391,12.796560114122741,2.349998474121108,-0.49963182510482795,-2.1412509918212947,-6.123036443354209,1.8405344597116198,-4.132143717587752,-0.15035826605483749,-2.2292589571063175,11.963177621055268,-31.30219936902735,1.9908927257664588,4,2.479999542236328,2.345003128051758,7.832502365112305,9.965002059936523,29.20000457763672,0,0.428549749725436,-2.436709899852241,67.27999877929689,1.1793174571438019,67.48000335693361,-4.88614315841707,69.55500030517578,0.428549749725436
905,2023-04-25,62.68999862670898,65.40000152587889,62.59700012207031,65.09999847412111,5090900.0,-0.045959526705842024,-1.1594798133793653,1.8976312912256206,32.61667580500196,47.50146769698347,5.054062222200322,5.236674085988263,10.07364151485968,10.529360479271055,12.140183795084907,3.1129989624023438,-0.3514387140679105,-5.015751457214357,-9.522037145792432,-0.5094657686362822,-7.268894301503401,-2.7626086129253125,8.75999832153321,1.1316436893653687,-41.125862468506476,2.2531428442890373,4,4.333499908447273,5.258502960205085,10.655002593994148,12.985002517700202,32.29999923706054,1,0.4846068229960352,1.554952840075456,65.70999908447266,-2.436709899852241,67.27999877929689,1.1793174571438019,67.48000335693361,0.4846068229960352
906,2023-04-26,69.26999664306639,72.66999816894531,67.69999694824219,67.69999694824219,12055800.0,0.10496088946401749,-5.3312129767765075,-0.6514521967750653,57.04098861166792,48.11964687650854,-1.2795491876518952,-1.288076334756525,3.147548983258389,3.8855109983697247,11.238603587294419,9.979999542236335,-0.22500975734958217,1.4872468948364173,-3.0730878336242,6.047581623297042,-0.7929204693938914,3.767414259066726,-6.6729965209960795,66.24637957778894,19.885189683685695,2.280167364230312,4,-1.6364974975585795,-1.3214950561523295,3.532505035400405,6.405004501342788,29.500000000000014,2,0.3489245989556309,-1.1594798133793653,62.68999862670898,1.554952840075456,65.70999908447266,-2.436709899852241,67.27999877929689,0.3489245989556309
907,2023-04-27,70.20999908447266,71.3499984741211,69.05000305175781,71.16000366210938,6044500.0,0.013570123963624559,2.45865481141546,-0.6050985747122023,59.48051103058231,48.60154514974866,-2.1072358178201114,-2.173325293268178,1.7607881764853772,2.8515068333956037,10.596470259858263,2.2999954223632812,0.3475982733146452,2.321749305725092,-2.3653525578226464,7.0088511692728375,-0.02180162604878433,4.665300237498968,-7.612998962402344,75.57828292009017,25.098289754632134,2.3435509317738723,4,-2.5764999389648438,-2.2614974975585938,2.417501449584961,5.465002059936523,30.139999389648438,3,0.31619434364223453,-5.3312129767765075,69.26999664306639,-1.1594798133793653,62.68999862670898,1.554952840075456,65.70999908447266,0.31619434364223453
908,2023-04-28,67.37999725341797,68.97000122070311,65.90000152587889,68.63999938964844,6430100.0,-0.04030767508841282,2.1979066911972627,1.3263116472184968,52.41997923804953,47.81790507498655,0.8182158090459524,0.6481656899668877,3.997484788453761,5.62214923317498,10.133172881029896,4.309997558593764,0.39290033275622704,-0.4817522048950167,-5.174326192421432,4.210821782631399,-2.8280391986582316,1.8645347888681982,-4.581537170410158,47.48335211711384,-4.67550728432149,2.3462869937632087,4,0.25350189208984375,0.5685043334960938,4.122503280639648,8.295003890991211,34.470001220703125,4,0.38260622528273647,2.45865481141546,70.20999908447266,-5.3312129767765075,69.26999664306639,-1.1594798133793653,62.68999862670898,0.38260622528273647
909,2023-05-01,65.40000152587889,66.77999877929689,65.16899871826172,66.77999877929689,4913200.0,-0.02938551214379337,1.3347873440255367,1.0952340585282785,51.04523554409805,47.316154316859695,2.349209489436973,2.1675016970393983,5.550421912072849,7.601723085292122,10.607897018095223,2.21099853515625,0.29706153515500944,-2.098747825622567,-6.328909410507876,2.131413759262742,-4.213828618065222,0.016332966820087336,-2.404110681152332,27.82688322547794,-26.734754761137797,2.1150807924426536,5,2.2334976196289205,2.5485000610351705,6.102499008178725,11.10000038146974,28.189994812011733,0,0.43256881124586744,2.1979066911972627,67.37999725341797,2.45865481141546,70.20999908447266,-5.3312129767765075,69.26999664306639,0.43256881124586744
910,2023-05-02,64.04000091552734,65.87000274658203,63.93000030517578,65.0,3667300.0,-0.020795115881050763,-2.288138880806905,0.6956528950292594,44.54829720166495,46.315811403567935,3.1009773271133554,3.167743919941202,6.538705721847677,8.980214014782788,11.2028764153229,1.94000244140625,0.12500481400581975,-3.12724857330322,-7.350144733768303,1.0956475871618636,-5.238696653535769,-1.015800493070671,-0.8506279243164059,1.258588526749589,-49.9357329710582,2.111448080232543,5,3.5934982299804688,3.9085006713867188,7.47499942779541,12.460000991821289,31.979995727539062,1,0.4820425094512637,1.3347873440255367,65.40000152587889,2.1979066911972627,67.37999725341797,2.45865481141546,70.20999908447266,0.4820425094512637
911,2023-05-03,65.83999633789061,67.41000366210939,63.0,63.67499923706055,7780100.0,0.028107360971739714,-1.5092513308046769,-2.2552074640980866,45.73169650242821,45.94834536958563,0.8030383913022803,1.1527709662068872,4.427635391159228,7.214153707844929,11.45618724227913,4.410003662109389,-0.3515492860396989,-1.1532529830932816,-5.288538710480978,2.9820327442944077,-3.22089584678713,0.9143898806005666,6.830001831054702,34.01193840564795,-13.551076554836563,2.067642863693845,5,1.7935028076172017,2.1085052490234517,3.9675035476684712,10.660005569458022,29.790000915527344,2,0.44274002350001984,-2.288138880806905,64.04000091552734,1.3347873440255367,65.40000152587889,2.1979066911972627,67.37999725341797,0.44274002350001984
912,2023-05-04,75.4000015258789,77.06999969482422,70.0,70.43000030517578,15351900.0,0.14520057289988886,-1.4253850683766276,2.2956156471514984,61.52968267685486,48.906688547538764,-8.398568316172017,-8.090362497406133,-5.385192985446253,-2.3476322844892934,11.228778077007762,11.230003356933608,-0.5101175127361159,7.942252159118652,2.3828894216318446,13.501614896605453,5.162570790375256,10.72193352786205,-12.400001525878906,88.13078745439037,40.9372127692498,2.779681368743401,5,-5.566501617431641,-5.566501617431641,-5.8875017166137695,1.1000003814697266,22.299995422363295,3,0.3099468785709032,-1.5092513308046769,65.83999633789061,-2.288138880806905,64.04000091552734,1.3347873440255367,65.40000152587889,0.3099468785709032
913,2023-05-05,76.56999969482422,79.2300033569336,75.30000305175781,75.80999755859375,8547200.0,0.015517216780741583,-3.415752634940229,0.15291789729640115,59.988131298949064,51.60013310103298,-9.065534870021452,-8.869221508029625,-6.7590116790774175,-3.521248129511335,10.913818061199681,3.9300003051757812,-0.5570433920494224,8.575250434875485,1.7477193558171535,15.402781513933817,5.1614848953463195,11.989015974404651,-13.569999694824219,83.61057848473581,41.29580709548766,3.413765539529165,5,-5.656497955322266,-5.656497955322266,-7.057499885559082,-0.06999778747558594,21.18000030517578,4,0.3105654809203857,-1.4253850683766276,75.4000015258789,-1.5092513308046769,65.83999633789061,-2.288138880806905,64.04000091552734,0.3105654809203857
914,2023-05-08,78.54000091552734,78.8550033569336,75.0199966430664,76.80999755859375,5361900.0,0.025728107986871196,2.2499943426297397,2.2763138081614214,62.02817030355964,54.86807693420606,-10.084726568140795,-10.395602090870113,-8.848701235375088,-5.522248468927899,10.390126026731258,3.8350067138671875,-0.26226196116803635,9.925251579284662,1.6982569687975655,18.15224618977176,5.811754274041121,14.038748884528204,-14.89080078125,95.74859951515984,55.042187568884856,4.113497305243547,5,-7.424999237060547,-7.626499176025391,-9.027501106262207,-2.039999008178711,17.73999786376953,0,0.29679140930574355,-3.415752634940229,76.56999969482422,-1.4253850683766276,75.4000015258789,-1.5092513308046769,65.83999633789061,0.29679140930574355
915,2023-05-09,79.58999633789062,81.45500183105469,77.94999694824219,78.16999816894531,5418800.0,0.013368925517235342,-2.768821217913484,0.8208065974289431,63.89696332945506,55.629851902849076,-9.482543768463799,-10.840491406189983,-10.0386329454509,-6.640882711038458,9.97873203989042,3.5050048828125,0.42954754669132456,10.238247108459475,0.8695909405230822,19.60690327639587,5.553919024491279,14.922575192427672,-15.317564074707036,89.89430881537074,50.05905094771663,4.684328083968198,5,-7.362495422363281,-7.563995361328125,-9.932494163513184,-3.089994430541992,18.60000610351561,1,0.17590150325632048,2.2499943426297397,78.54000091552734,-3.415752634940229,76.56999969482422,-1.4253850683766276,75.4000015258789,0.17590150325632048
916,2023-05-10,86.0,86.79000091552734,81.80000305175781,82.41500091552734,11311700.0,0.0805378057173971,-1.0726908578681087,2.524650498060412,72.89811513970616,57.12069680386283,-14.829285832802867,-16.592166207971474,-16.482156261979057,-13.095242941896402,10.572227243812554,7.200004577636719,1.451024483120122,15.690250587463382,3.8188721237909817,27.56162905113579,9.754561355627175,21.62593981929959,-20.696613562744147,95.29481314800434,51.48267531105661,5.935689231836204,5,-11.104999542236328,-11.306499481201172,-16.34249782562256,-9.499998092651367,9.75,2,0.11651158887286517,-2.768821217913484,79.58999633789062,2.2499943426297397,78.54000091552734,-3.415752634940229,76.56999969482422,0.11651158887286517
917,2023-05-11,86.6500015258789,86.87000274658203,85.37000274658203,86.44999694824219,5051400.0,0.007558157277661737,3.6874485915576907,0.05578929671223023,73.68550138874011,59.48353259838401,-14.418265250363888,-16.632368013199923,-17.11690632056215,-13.751543028808214,11.484157240924851,1.5,2.947523693637592,15.41175212860108,1.5386008765264876,29.284903380675672,8.475176502563784,22.348327754638376,-19.627685930361338,98.14345057056254,47.53696492488301,6.936575626037296,5,-11.71500015258789,-11.916500091552734,-17.147500038146973,-10.149999618530273,10.029998779296875,3,0.10363526335146211,-1.0726908578681087,86.0,-2.768821217913484,79.58999633789062,2.2499943426297397,78.54000091552734,0.10363526335146211
918,2023-05-12,87.25,88.3499984741211,85.7030029296875,85.9800033569336,6540200.0,0.006924390808485947,-1.9024113771828923,6.349837879076865,76.97896030000798,62.36505757126288,-13.302158809194779,-16.509136690944132,-17.658260280304944,-14.346830675062009,12.204835750893142,2.6469955444335938,3.4757656263525973,15.015250587463385,-0.44518297303812915,30.47568414796489,7.285033807212628,22.74546736771414,-18.24291568937599,91.74794956472965,34.75575704551402,7.730216780250753,5,-11.575000762939453,-11.776500701904297,-17.747498512268066,-10.749998092651367,4.690002441406236,4,0.11977073866180166,3.6874485915576907,86.6500015258789,-1.0726908578681087,86.0,-2.768821217913484,79.58999633789062,0.11977073866180166
919,2023-05-15,88.5,89.75,87.33499908447266,87.93000030517578,6413400.0,0.014326647564469885,-1.7443158912292414,0.4488198436871099,83.82700251870027,66.72935816204459,-12.215412857232792,-17.16980293884845,-18.92672690404558,-15.556381827685243,13.278323050734015,2.5,3.9661275452814237,15.332250404357907,-1.6927004834277284,32.35720129214355,6.819774960465082,23.844725848250732,-17.171765989756338,89.40678240067243,24.301481367044943,8.512475443892821,5,-12.125,-12.326499938964844,-18.962498664855957,-11.999998092651367,6.0,0,0.10451977401129953,-1.9024113771828923,87.25,3.6874485915576907,86.6500015258789,-1.0726908578681087,86.0,0.10451977401129953
920,2023-05-16,88.06999969482422,88.66500091552734,87.3499984741211,87.87999725341797,4394900.0,-0.004858760510460858,-1.10400390625,0.33333779496995086,79.3750047683716,70.46750352492718,-8.96059386474542,-16.14436196168441,-18.507675387872368,-15.08690476570483,14.857708788000856,1.31500244140625,4.952907383687304,13.998750114440924,-4.196094161336589,32.193594390218436,4.901327976552167,23.09617225232968,-14.162718446014665,78.8679125776615,13.332468533851056,9.097422137888756,5,-8.194999694824219,-11.896499633789062,-18.794998168945312,-11.659997940063477,5.599998474121094,1,0.09322129116522704,-1.7443158912292414,88.5,-1.9024113771828923,87.25,3.6874485915576907,86.6500015258789,0.09322129116522704
921,2023-05-17,91.27999877929688,91.66000366210938,88.27999877929688,88.50499725341797,5085900.0,0.036448269508297715,-1.0961280508721172,14.605083520719564,80.74117560365615,72.60211385012734,-9.144020945776475,-18.59679476086876,-21.634809721840412,-18.257361153603966,16.65131627135873,3.5900039672851562,6.354429976817045,16.122499275207517,-3.4768802267014394,35.72187877711648,6.3228095242530316,25.922189026162002,-15.15473690532066,93.95858779806487,28.4668876673893,9.799689750954482,5,-7.939998626708984,-14.151496887207031,-22.00499725341797,-14.869997024536133,2.05999755859375,2,0.0757011804833263,-1.10400390625,88.06999969482422,-1.7443158912292414,88.5,-1.9024113771828923,87.25,0.0757011804833263
922,2023-05-18,94.54000091552734,94.79000091552734,91.26000213623048,91.26000213623048,5672600.0,0.03571430959494992,-1.152439081122834,1.1819808921575314,89.13545540453605,75.84070541741478,-10.508584751586667,-20.7915805880489,-24.680801528409205,-21.391081007509896,18.14793749443853,3.529998779296861,8.339417054439153,18.029501533508295,-3.0206626392008076,39.0796657062174,7.504419447153737,28.554583619862854,-15.92918035544983,97.24881638149836,28.26142676768447,10.525082086354551,5,-9.635002136230469,-15.846500396728516,-25.462499618530273,-18.1299991607666,1.150001525878892,3,0.012798805508303257,-1.0961280508721172,91.27999877929688,-1.10400390625,88.06999969482422,-1.7443158912292414,88.5,0.012798805508303257
923,2023-05-19,92.08999633789062,94.37000274658205,91.0,93.68000030517578,5624500.0,-0.025915004801256858,1.269355356615321,-0.48475748750918995,87.94425705393488,78.72027061190092,-6.286659816204434,-17.27317646975814,-21.97411097212752,-18.81929619264278,20.04655443978666,3.5400009155273438,10.314700036661762,14.338997077941897,-7.335686143898229,36.013680299782024,3.501655467021834,25.17633868886196,-10.566923313832149,63.78264366898567,-9.981194226381291,10.837341610920063,5,-5.719997406005859,-13.396495819091797,-23.554994583129883,-15.679994583129883,6.060005187988281,4,0.049842590398677,-1.152439081122834,94.54000091552734,-1.0961280508721172,91.27999877929688,-1.10400390625,88.06999969482422,0.049842590398677
924,2023-05-22,93.87000274658205,94.19000244140624,91.12999725341795,92.1999969482422,3807200.0,0.01932898772370817,1.6493491909888127,-1.050315491470934,91.90782819783857,81.83258893061019,-6.328981433416303,-17.745138814997247,-23.317680241981137,-20.43639617588009,21.51881974137122,3.0600051879882812,11.144876776141587,14.711003303527846,-7.325802217702872,36.74780882475856,3.692600542912487,25.729406064143205,-9.95888270205917,87.63443727081079,4.505054969559012,11.018402760615356,5,-5.575000762939467,-15.176502227783217,-25.795001983642592,-17.460000991821303,2.5799942016601562,0,-0.020560352068873078,1.269355356615321,92.08999633789062,-1.152439081122834,94.54000091552734,-1.0961280508721172,91.27999877929688,-0.020560352068873078
925,2023-05-23,93.06999969482422,94.79000091552734,92.8000030517578,92.98999786376952,3398500.0,-0.008522456890915131,-7.652325349963038,0.047905121727260885,89.36106999386602,83.66180613662794,-3.817169181579871,-15.33887720545654,-22.116999432398188,-19.464828747012348,22.56447730282704,1.9899978637695455,12.070081245758786,12.392000198364258,-9.045004233857057,33.82900463058557,1.6734979822536076,23.110502414474908,-7.200681093520544,73.57909898169297,-15.112143576944135,10.718502216110656,5,-2.9899978637695312,-14.37649917602539,-25.517498016357422,-16.659997940063477,5.309997558593736,1,0.015364782527825804,1.6493491909888127,93.87000274658205,1.269355356615321,92.08999633789062,-1.152439081122834,94.54000091552734,0.015364782527825804
926,2023-05-24,93.44000244140624,94.43000030517578,91.8000030517578,92.7300033569336,3465800.0,0.003975531834052415,-1.046690712621146,8.874785428188213,85.51178935916427,84.97583813334175,-3.3758261396958744,-14.55133513912675,-22.06473727096808,-19.72483922033942,24.695380872314132,2.629997253417983,12.858195033239411,11.553502655029277,-9.900763201869296,33.00776851192785,0.8263697265799834,22.28063558347857,-5.964961023542301,64.37999609471683,-23.374939201662173,10.727132928449288,5,-3.193500518798814,-14.746501922607408,-25.847501754760728,-17.030000686645494,4.849998474121108,2,0.002461426814316603,-7.652325349963038,93.06999969482422,1.6493491909888127,93.87000274658205,1.269355356615321,92.08999633789062,0.002461426814316603
927,2023-05-25,92.41000366210938,97.4000015258789,91.3499984741211,94.8499984741211,5408800.0,-0.011023103086311936,-1.6535070914806864,-3.4366168427161368,81.353905501285,85.46194315570585,-1.6124086989766226,-12.409113556975626,-20.666672046167122,-18.58269531273919,27.07162400318184,6.0500030517578125,13.555098389099072,9.413503646850586,-11.792839453102573,30.619846746803752,-1.1896679031259936,20.016675196827165,-3.6182695346660267,22.03130196778727,-63.51123555995173,10.603171549976583,5,-0.04250335693359375,-12.411502838134766,-24.817502975463867,-16.000001907348633,5.8699951171875,3,0.010063766247447647,-1.046690712621146,93.44000244140624,-7.652325349963038,93.06999969482422,1.6493491909888127,93.87000274658205,0.010063766247447647
928,2023-05-26,93.16000366210938,95.76000213623048,92.5199966430664,92.87999725341795,3922200.0,0.008116004439760793,-5.4799615481449555,-0.11475696887263531,80.40763916415659,85.08201389408988,-1.6046598068799085,-11.73012205411547,-21.08613907156726,-19.19253671335997,29.58329850809256,3.349998474121108,13.328931564840431,8.874503326416018,-11.450792827540937,29.199799480372974,-1.2881447505624521,19.03715140339449,-2.646616054978921,32.376475684515775,-49.732158272866265,10.162648076978478,5,-0.785003662109375,-13.161502838134766,-25.567502975463867,-16.750001907348633,3.9199981689453125,4,0.02715756418895321,-1.6535070914806864,92.41000366210938,-1.046690712621146,93.44000244140624,-7.652325349963038,93.06999969482422,0.02715756418895321
929,2023-05-30,93.69000244140624,95.33999633789062,92.43000030517578,94.93000030517578,3435400.0,0.005689123641720251,1.8252526786342576,-4.428462439715365,79.97447787996428,85.14862201760019,-1.4762821435234628,-10.57417953849368,-21.253611114841064,-19.527894926802375,32.05842319053677,2.9099960327148438,13.039667117297043,7.990002059936515,-10.670822594739022,26.65082671461205,-1.3404102674012535,17.320414387274283,-2.340003967285142,38.67773201544518,-40.692663213810015,9.33041232733777,5,-0.8500022888183452,-13.691501617431626,-25.81125164031981,-17.280000686645494,4.3299942016601705,1,0.047603788752828224,-5.4799615481449555,93.16000366210938,-1.6535070914806864,92.41000366210938,-1.046690712621146,93.44000244140624,0.047603788752828224
930,2023-05-31,94.91000366210938,95.62000274658205,92.54000091552734,93.08999633789062,4830000.0,0.013021679890190319,-1.1095916181119947,-1.4677503707030577,74.30440631461879,84.43342542992937,-1.8148438201008616,-9.868880719870788,-22.011741054872658,-20.457004687196104,34.40937194956953,3.0800018310547017,12.623202147118548,7.66650314331055,-8.37355211220958,23.70655839883068,-0.35352448444950824,15.686530771070608,2.4899978637695312,58.84303127671863,-17.74827792096807,8.020027627760063,5,-0.7100028991699219,-14.911502838134766,-26.787503242492676,-18.500001907348633,6.539993286132827,2,0.016225826853988767,1.8252526786342576,93.69000244140624,-5.4799615481449555,93.16000366210938,-1.6535070914806864,92.41000366210938,0.016225826853988767
931,2023-06-01,94.98999786376952,96.08000183105469,91.66000366210938,93.0,4204600.0,0.000842842678048239,1.1199002508365794,1.0934010194842136,73.4797065090384,82.69389777487409,-1.4675607344678383,-8.066638104324468,-21.73095482846746,-20.252908044045355,37.1626495953453,4.4199981689453125,11.862376480075184,6.288997268676738,-6.537850564111949,19.115845101465425,-0.12442664771759837,12.702421185071074,2.3128036499023636,60.16524881902053,-13.133932379928595,6.413423916394342,6,-0.7899971008300639,-14.789997100830064,-27.50399780273436,-18.686496734619126,9.990005493164077,3,0.03568796153159437,-1.1095916181119947,94.91000366210938,1.8252526786342576,93.69000244140624,-5.4799615481449555,93.16000366210938,0.03568796153159437
932,2023-06-02,98.7699966430664,103.8000030517578,98.72899627685548,99.98999786376952,7891000.0,0.039793650534848846,-6.789553253328459,-0.6130665981681738,77.50714207900538,81.53421833321525,-5.123192421079835,-10.546784515453112,-24.98662292506002,-23.752692240095598,39.247466186389204,8.810005187988281,11.679733579763194,8.900496292114255,-3.052643721527687,20.853636305756197,2.923926285293291,14.877066298935219,-7.109992980957031,58.56666670856347,-11.886684863591249,5.9765700068209675,6,-1.3049964904785298,-15.3699951171875,-30.97899627685547,-22.466495513916016,6.6750030517578125,4,-0.004859732143898565,1.1199002508365794,94.98999786376952,-1.1095916181119947,94.91000366210938,1.8252526786342576,93.69000244140624,-0.004859732143898565
933,2023-06-05,100.3499984741211,100.572998046875,96.05999755859376,97.62999725341795,4180500.0,0.015996779232102964,1.8509159609999573,-2.2295069665057783,77.85611622786016,79.97291700321765,-6.043872842947735,-10.808037163428821,-26.05342115262846,-25.053699701398386,40.79148992205512,4.513000488281236,11.180939442250065,9.291498184204102,-1.7905698157813816,20.373566184189585,3.750464184211353,14.83253218419685,-8.689994812011719,71.58150946384342,3.379998894337888,5.541033999992742,6,-2.7749977111816406,-16.949996948242188,-32.558998107910156,-24.046497344970703,8.840003967285142,0,-0.02062779996312647,-6.789553253328459,98.7699966430664,1.1199002508365794,94.98999786376952,-1.1095916181119947,94.91000366210938,-0.02062779996312647
934,2023-06-06,101.8499984741211,103.12000274658205,99.9749984741211,100.05999755859376,4747800.0,0.01494768333640617,-2.2091895321544244,0.6580882765429796,80.84152109693834,79.02630045911458,-7.032401683676255,-11.038100134989563,-26.941282697530838,-26.29923628909988,42.59221729169255,3.1450042724609517,10.089891124429258,9.625998306274411,-0.7959815557028804,20.047978168251703,4.415008375285765,14.836988237263057,-9.947194824218755,83.9373585199729,16.379309199903517,5.210989930988643,6,-4.274997711181641,-18.449996948242188,-34.058998107910156,-25.546497344970703,6.680000305175781,1,-0.04683354653440086,1.8509159609999573,100.3499984741211,-6.789553253328459,98.7699966430664,1.1199002508365794,94.98999786376952,-0.04683354653440086
935,2023-06-07,93.58999633789062,102.65499877929688,93.30999755859376,101.68000030517578,7638000.0,-0.0810996785466741,-1.1606935427109344,-4.519552977380385,54.21686075791406,75.54908617008678,1.4629654274083066,-1.7660203451581538,-18.164108755080292,-17.833092978859,43.42819692044344,9.34500122070311,8.984156044458643,0.6659961700439396,-7.898087925976995,9.230080266064874,-3.6160458779665277,4.948038218054407,-1.449248699951184,15.897798787592384,-46.324679218764466,4.282042048010465,6,3.985004425048828,-10.189994812011719,-25.798995971679688,-17.286495208740234,19.18000030517578,2,0.04733412200575393,-2.2091895321544244,101.8499984741211,1.8509159609999573,100.3499984741211,-6.789553253328459,98.7699966430664,0.04733412200575393
936,2023-06-08,96.0199966430664,96.12999725341795,92.0790023803711,92.7300033569336,3861600.0,0.0259643167032797,1.3082627993618356,-0.4066738779655838,52.786135190737646,72.37488946891486,-0.6286892385047764,-3.590969141366969,-20.10670440522506,-20.060847632382178,43.4843941576461,4.050994873046861,7.5712731843548084,2.594996643066409,-5.418218719617002,10.60821200574982,-1.4116110382752964,6.601604324408115,7.780006408691392,33.62336009685644,-23.17014497129346,4.006607681341704,6,1.7100067138671875,-12.6199951171875,-28.22899627685547,-19.966495513916016,17.800003051757812,3,0.05655072375560111,-1.1606935427109344,93.58999633789062,-2.2091895321544244,101.8499984741211,1.8509159609999573,100.3499984741211,0.05655072375560111
937,2023-06-09,95.62999725341795,98.7300033569336,94.91200256347656,97.02999877929688,4057400.0,-0.004061647607614405,-1.6925338763958797,-0.4255332470676672,57.2244894146076,69.79898394118717,0.29737208344315036,-2.6284800962047115,-19.23571083278553,-19.510172037423317,43.66941945159694,3.8180007934570312,6.329100868139207,1.7559974670409986,-5.6415069419001895,9.153501875982187,-1.9427547374295955,5.454749671511593,7.9355857849121065,32.161894350751574,-22.766545651154573,3.6987522044705954,6,2.100006103515639,-8.729995727539048,-27.838996887207017,-22.991497039794908,19.59000396728517,4,0.0977727321139441,1.3082627993618356,96.0199966430664,-1.1606935427109344,93.58999633789062,-2.2091895321544244,101.8499984741211,0.0977727321139441
938,2023-06-12,97.6999969482422,97.73999786376952,94.75,95.08000183105469,2859500.0,0.0216459244408298,1.2148157357853044,-1.8714230440161002,57.724877087965766,67.32680607540958,-1.1855811058641308,-4.084885337739522,-20.784620671666033,-21.352177733671127,43.66245321732129,2.989997863769517,5.656474141845095,3.303497314453139,-3.582573275906242,10.18956790481252,-0.13953798072654422,6.746532609632823,5.635854476928685,50.91019274913873,0.11393222350061905,3.44303529517969,6,0.03000640869139204,-8.289997100830092,-27.866497039794936,-25.651496887207045,12.200004577636705,0,0.07927331615665278,-1.6925338763958797,95.62999725341795,1.3082627993618356,96.0199966430664,-1.1606935427109344,93.58999633789062,0.07927331615665278
939,2023-06-13,97.75,100.3000030517578,96.5500030517578,99.73999786376952,2700400.0,0.0005118019787071493,1.4115691734026985,-0.7595425849135626,59.73377730229824,65.70784729626284,-0.6695155348835584,-3.590454462198821,-20.455339208862227,-21.135336007442845,43.61204868045528,3.75,5.1995985293126665,2.891000366210932,-3.5561039304662643,9.338104662888128,-0.33255178212766623,6.11455251454953,5.36071444427489,53.62140270967677,5.471266997324605,3.2235521483385967,6,-0.01999664306640625,-8.34000015258789,-26.836498260498047,-25.701499938964844,12.120002746582045,1,0.11703327305786426,1.2148157357853044,97.6999969482422,-1.6925338763958797,95.62999725341795,1.3082627993618356,96.0199966430664,0.11703327305786426
940,2023-06-14,96.27999877929688,98.21499633789062,95.37000274658205,97.2300033569336,3305900.0,-0.015038375659367054,-1.0541494867366916,0.47738974746293944,55.64836198655602,63.726586793764795,1.1345682557177383,-1.5534923761350257,-18.55116135108196,-19.46213005547976,43.44884602346214,2.8449935913085795,4.733529458230436,1.0104991912841825,-4.608884456506544,6.629882839074909,-1.799192632611181,3.820191015179546,6.610081423699938,51.100791337329554,4.796929272753957,2.8096918238953648,6,1.6595039367675781,-5.404998779296875,-25.2657470703125,-24.23149871826172,15.209999084472642,2,0.1272330718250292,1.4115691734026985,97.75,1.2148157357853044,97.6999969482422,-1.6925338763958797,95.62999725341795,0.1272330718250292
941,2023-06-15,98.19000244140624,99.12999725341795,95.19000244140624,95.26000213623048,3717300.0,0.0198380108675289,-1.56677211965474,-3.0841959861546933,61.106836722187424,61.90433064300724,-0.30595319904020357,-3.0770339500291044,-19.952321040679905,-21.22346011011932,42.95632159360474,3.9399948120117188,4.3118659827090795,2.5750026702880717,-2.85820530801179,8.008210648587934,-0.14160131886185923,5.291606659438003,4.483856205138068,61.98199188947684,12.086998415328914,2.7166039891499274,6,-0.5904998779296733,-5.389999389648423,-26.063251495361314,-26.164001464843736,17.110000610351562,3,0.14848756328691004,-1.0541494867366916,96.27999877929688,1.4115691734026985,97.75,1.2148157357853044,97.6999969482422,0.14848756328691004
942,2023-06-16,95.75,98.8000030517578,95.2699966430664,98.62999725341795,4529300.0,-0.02484980528299996,1.1925445382452071,-0.982934113805562,54.67339536333365,59.32847276917097,1.8557657620475254,-0.5710094502778702,-16.917852710679327,-18.6219157789877,42.089338241385455,3.530006408691392,4.066646151350426,0.07450027465820597,-5.335202608057472,5.484203157373884,-2.6303511666996258,2.7793517160160377,6.711961521220843,18.018008110523105,-32.684615033133916,2.7048514413578366,6,1.8495025634765625,-1.1649971008300781,-20.95574951171875,-21.056499481201172,14.889999389648438,4,0.18872062344463947,-1.56677211965474,98.19000244140624,-1.0541494867366916,96.27999877929688,1.4115691734026985,97.75,0.18872062344463947
943,2023-06-20,96.68000030517578,97.9800033569336,95.3000030517578,95.5999984741211,3210700.0,0.009712796920895883,-2.190490463215222,-0.3750009934116955,55.31838667258347,56.49256894424265,0.39161144775403045,-1.2010871653178157,-17.221297265057387,-19.336382826636537,41.25607987575771,2.6800003051757955,3.8785773230864464,0.7750003814697237,-4.377576595231972,5.927577358171419,-1.801288106881131,3.3512888698205785,5.574302033228065,29.158467432492834,-22.112422973412443,2.57628848835085,6,0.6870002746582031,-1.928497314453125,-21.845748901367188,-21.94649887084961,12.779998779296875,1,0.19176666173980972,1.1925445382452071,95.75,-1.56677211965474,98.19000244140624,-1.0541494867366916,96.27999877929688,0.19176666173980972
944,2023-06-21,91.94000244140624,97.0999984741211,91.8499984741211,96.31999969482422,5481200.0,-0.0490276980637927,-1.3026289592078824,-4.055546136565944,45.30508889943768,55.50237207107861,3.9985333178943137,3.5699389206485677,-11.90689829433903,-14.490053956274124,40.03308541598076,5.25,3.0732501679506754,-3.868497467041024,-9.248807213432869,1.5118122793508206,-6.5586523402369465,-1.1783425938451018,10.110793897836956,1.236318439243407,-47.04943727434449,2.6901548731959237,6,4.134998321533217,3.6274986267089986,-16.36575317382811,-16.466503143310533,20.25,2,0.19534477493535696,-2.190490463215222,96.68000030517578,1.1925445382452071,95.75,-1.56677211965474,98.19000244140624,0.19534477493535696
945,2023-06-22,94.5,96.1500015258789,90.87999725341795,91.66000366210938,4383200.0,0.027844218953825495,-1.3954515031609813,-0.6484013969813337,49.281738866309404,55.112994701697694,1.7670152103778776,1.1832312746634557,-13.809317496438524,-16.947394400508273,38.5822576100235,5.270004272460952,2.130064221134404,-1.3799999237060518,-6.643824331683049,3.8838244842709457,-4.0119121276945435,1.2519122802824398,7.142764424638301,43.87882117069146,-2.7842866341184944,2.6319122039884983,6,1.0900001525878764,1.0750007629394531,-18.225749969482422,-18.326499938964844,22.220001220703125,3,0.16264553170986296,-1.3026289592078824,91.94000244140624,-2.190490463215222,96.68000030517578,1.1925445382452071,95.75,0.16264553170986296
946,2023-06-23,93.66999816894531,95.11000061035156,92.33000183105469,93.0,2920800.0,-0.008783088159308838,-1.766175499328156,0.23591515242690278,41.81643673615796,53.40098884853663,2.490518472743119,2.141123811838767,-12.381977555583873,-15.96439093370715,37.39833254295258,2.779998779296875,0.8534023803068607,-2.221501541137698,-7.463842325683828,3.0208392434084317,-4.84267193341077,0.39966885113537387,7.327000225419766,35.22725849660597,-9.519925770488918,2.621170392273068,6,1.920001983642564,2.3700027465820312,-15.645748138427734,-17.496498107910156,21.27999877929689,4,0.1902423405911,-1.3954515031609813,94.5,-1.3026289592078824,91.94000244140624,-2.190490463215222,96.68000030517578,0.1902423405911
947,2023-06-26,93.33999633789062,96.31500244140624,92.75,93.0999984741211,2825700.0,-0.0035230259155070165,-6.5851534409570585,0.35820674576966,38.28151205308691,51.2406149557723,2.7507986373801003,2.6818716534297664,-11.486131646260674,-15.49724126238172,35.865479793149504,3.565002441406236,0.8541704686357718,-2.5980030059814396,-7.7255603538329325,2.5295543418700532,-5.161781679907179,-0.0342243320557003,7.04998198801762,34.64784464416977,-6.4280022340281775,2.563778673925745,6,2.2500038146972514,4.000003814697251,-13.105745315551758,-16.21149444580078,13.490005493164062,0,0.2352689905233336,-1.766175499328156,93.66999816894531,-1.3954515031609813,94.5,-1.3026289592078824,91.94000244140624,0.2352689905233336
948,2023-06-27,95.69000244140624,96.12999725341795,92.6999969482422,94.05999755859376,2570300.0,0.02517683946556626,1.7330739536156197,6.791747464793091,39.98700821002747,49.046529501075554,0.0957611981270503,0.5598277387957182,-13.206819027241195,-17.8210227964898,34.244572612052565,3.430000305175753,0.7837985208295493,-0.37449684143068396,-5.335618498416821,4.586624815555453,-2.8550576699237524,2.1060639870623845,4.129377020152589,77.33125794217344,39.95546584936602,2.48056082849307,6,-0.6850051879882812,1.6499977111816406,-13.890752792358384,-16.996501922607408,11.409996032714858,1,0.15623363535178636,-6.5851534409570585,93.33999633789062,-1.766175499328156,93.66999816894531,-1.3954515031609813,94.5,0.15623363535178636
949,2023-06-28,98.1500015258789,100.58000183105469,95.62799835205078,95.69000244140624,5266700.0,0.025708005243066046,-2.8328092568152092,1.5091973713772537,59.134620528011254,49.43389156123724,-2.5720044221858984,-1.6326122947749298,-15.077178249053873,-20.308406093143162,32.87333371441787,4.952003479003906,0.6741584063269812,1.8625022888183622,-3.049930128658602,6.774934706295326,-0.5937139199201198,4.318718497556844,-7.270004272460952,74.94846228445992,33.415989340210885,2.456216208738484,6,-2.420001983642578,-0.8100013732910298,-15.61825180053711,-19.456501007080078,9.379997253417969,2,0.11523176141379565,1.7330739536156197,95.69000244140624,-6.5851534409570585,93.33999633789062,-1.766175499328156,93.66999816894531,0.11523176141379565
950,2023-06-29,96.4499969482422,98.49500274658205,95.01000213623048,97.95500183105469,2717400.0,-0.01732047428637551,1.6963184208817312,-0.6117908304567931,50.887329704519445,48.29839078149636,-0.9446943766079556,0.1988767355817771,-12.800289099263082,-18.526035860288772,31.323704684903515,3.4850006103515625,0.34003067308476886,0.08549804687501705,-4.784113321999371,4.955109415749405,-2.349307637562177,2.520303731312211,-5.375999603271509,49.93933475378805,7.100460977096404,2.434805684437191,6,-0.7199974060058736,0.8900032043456747,-12.955745697021499,-17.756496429443374,9.850006103515597,3,0.16319342655459668,-2.8328092568152092,98.1500015258789,1.7330739536156197,95.69000244140624,-6.5851534409570585,93.33999633789062,0.16319342655459668
951,2023-06-30,98.37999725341795,100.44000244140624,97.20999908447266,97.91999816894531,3302400.0,0.0200103718635829,-2.436178804050063,-0.30564624057100487,55.335657578111686,48.37197547202726,-3.1792408226151423,-1.5432549549095,-14.104738084875251,-20.321693588420104,30.16106907928442,3.990005493164034,-0.027155416226065654,1.8459983825683395,-3.0580423017751315,6.75003906691181,-0.606021959603396,4.298018724740075,-7.115879818725588,72.08117748206877,26.739558705004526,2.4520203421717377,6,-2.6499977111816264,-1.0399971008300781,-13.993246078491197,-19.686496734619126,-10.33999633789061,4,0.1864200495964945,1.6963184208817312,96.4499969482422,-2.8328092568152092,98.1500015258789,1.7330739536156197,95.69000244140624,0.1864200495964945
952,2023-07-03,98.29000091552734,99.83000183105469,97.37000274658205,98.0999984741211,1586700.0,-0.0009147828867974717,-1.9818281021695645,0.4130496077488393,51.24002430885716,47.91882409827988,-3.0073053890929486,-1.571641347405773,-13.310445091735772,-20.150163754876644,27.986322371862173,2.459999084472642,-0.18568453639753102,1.7800018310546903,-3.082486350691198,6.642490012800579,-0.6512422598182468,4.2112459219276275,-6.8395657929077345,70.93909268353131,25.21535831346553,2.4312440908729416,7,-2.5600013732910156,-0.9500007629394673,-13.819999694824219,-19.596500396728516,-11.529998779296875,0,0.1694983810920181,-2.436178804050063,98.37999725341795,1.6963184208817312,96.4499969482422,-2.8328092568152092,98.1500015258789,0.1694983810920181
953,2023-07-05,98.27999877929688,98.97000122070312,95.83999633789062,97.1999969482422,3039600.0,-0.00010176148272766916,1.5447124718550542,5.684147124959771,51.11578618691779,48.56445713022212,-3.0692388810848286,-1.8178730885428678,-12.575293722825563,-20.095221732132956,26.422993894386433,3.1300048828125,-0.6872780381515042,1.8734996795654268,-2.725838200219968,6.472837559350822,-0.42616926032727065,4.173168619458124,-6.64697232250856,58.70730381017726,13.40496577011669,2.2996689398926957,7,-2.549999237060547,-0.9399986267089986,-12.09699821472168,-18.281497955322266,-7.55999755859375,2,0.08699636912855668,-1.9818281021695645,98.29000091552734,-2.436178804050063,98.37999725341795,1.6963184208817312,96.4499969482422,0.08699636912855668
954,2023-07-06,97.08000183105469,97.23999786376952,95.30999755859376,96.58000183105469,2111600.0,-0.012209981310001505,3.707363367386908,0.462962178047167,51.7035832143001,48.833550946665525,-1.1884340358410697,-1.0472480429813658,-10.598527078688903,-18.86862223843201,24.4163982300919,2.970001220703111,-0.8556015699346204,0.9120025634765625,-2.9313880591354433,4.755393186088568,-1.0096927478294475,2.8336978747825725,-5.268035866781048,38.121539198646595,-6.181000800060879,1.9216953113060042,7,-0.625,0.2599983215331889,-10.893251419067383,-17.081501007080078,-7.6399993896484375,3,0.1032138077263729,1.5447124718550542,98.27999877929688,-1.9818281021695645,98.29000091552734,-2.436178804050063,98.37999725341795,0.1032138077263729
955,2023-07-07,98.0199966430664,101.5,97.47000122070312,97.5,4972200.0,0.00968268226495872,-12.89668644190421,1.0399932861328125,49.62237720522869,49.70087766545116,-1.7618895745955712,-1.7268796042868644,-10.637455528051163,-19.730292940429194,24.475384767947073,4.4199981689453125,-1.1039187334968261,1.6304973602294979,-2.0961603651058596,5.357155085564855,-0.23283150243818795,3.4938262228971837,-6.032669961457145,43.780258733742734,1.6432448398456856,1.8633288626676816,7,-0.9199981689453125,-0.6799964904785298,-11.600746154785156,-18.021495819091797,-8.239997863769531,4,0.09702104123570354,3.707363367386908,97.08000183105469,1.5447124718550542,98.27999877929688,-1.9818281021695645,98.29000091552734,0.09702104123570354
956,2023-07-10,101.4499969482422,102.49099731445312,96.58999633789062,97.6500015258789,4050100.0,0.034992862912104794,1.0064620313503208,7.307730680634445,62.1276530813664,52.35044889081555,-4.439053454095273,-4.984792817923889,-13.320079987793676,-23.088692204604726,24.898932227170594,5.9010009765625,-0.5196248260682381,4.788997650146499,0.4369683881120068,9.14102691218099,2.6129830191292456,6.965012281163752,-9.082163333897313,85.50340618851135,38.65010854300503,2.176014631017247,7,-3.8544998168945455,-4.109996795654325,-14.35074615478517,-21.451496124267592,-12.930000305175795,0,0.04780686298088277,-12.89668644190421,98.0199966430664,3.707363367386908,97.08000183105469,1.5447124718550542,98.27999877929688,0.04780686298088277
957,2023-07-11,104.9800033569336,106.08000183105469,101.05999755859376,102.0250015258789,5187400.0,0.03479552996430679,-1.0552688790044542,0.777632997572642,65.90038526971804,55.229713008558946,-6.866356789484641,-8.198759120130703,-16.076586021793247,-26.577577498898478,25.15349361061528,5.020004272460923,-0.1385685733080635,7.851503753662115,2.1624100986862516,13.540597408637979,5.006956926174183,10.696050581150047,-12.004779920582209,89.78646204501693,39.013823562258146,2.844546827487935,7,-4.435001373291016,-6.500003814697266,-17.78000259399414,-24.981502532958984,-14.3800048828125,1,-0.16136408744253883,1.0064620313503208,101.4499969482422,-12.89668644190421,98.0199966430664,3.707363367386908,97.08000183105469,-0.16136408744253883
958,2023-07-12,105.44499969482422,108.51000213623048,104.66000366210938,108.21499633789062,5492500.0,0.004429380101176328,1.2916601385549036,-0.9373925301690084,80.93927702369439,57.65245261919041,-6.483943304316867,-8.489004430192324,-15.65549740906431,-27.050064849447068,25.581126251752973,3.849998474121108,0.6645961796458266,7.929249954223636,1.1302438720328496,14.728256036414422,4.5297469131282355,11.328752995319036,-11.421393986896575,76.7802925871787,18.92613587156228,3.399503041095394,7,-3.684997558593736,-5.75,-15.01249885559082,-22.246498107910156,-15.154998779296875,2,-0.17720136196757852,-1.0552688790044542,104.9800033569336,1.0064620313503208,101.4499969482422,-12.89668644190421,98.0199966430664,-0.17720136196757852
959,2023-07-13,109.19000244140624,109.6500015258789,106.13999938964844,106.5,3932800.0,0.03551617200835211,-1.058650068463115,-0.9711211918395626,81.92089571242141,61.1006266200684,-9.496938114456327,-11.94545671481741,-18.388797847690512,-30.68106297113745,25.70896514702786,4.2050018310546875,1.7924962956784327,11.102252578735332,2.5273145829835926,19.67719057448707,6.814783580859469,15.389721576611194,-13.717757090648306,96.47780320259179,35.333382949368826,4.287468997875869,7,-6.710002899169908,-8.925003051757798,-18.702501296997056,-25.991500854492173,-15.560005187988281,3,-0.1691546918923692,1.2916601385549036,105.44499969482422,-1.0552688790044542,104.9800033569336,1.0064620313503208,101.4499969482422,-0.1691546918923692
960,2023-07-14,108.52999877929688,111.5999984741211,107.66000366210938,110.0,3305800.0,-0.006044542974193434,-1.4548319627323287,-0.5464683593129609,82.53063280517742,64.1222905341868,-7.759140246801053,-10.878399627579142,-16.660058475502225,-29.870136593333157,26.245517573561482,3.9399948120117188,2.772451878144693,9.829748916625974,0.12315982299834616,19.5363380102536,4.97645436981216,14.683043463439788,-11.356422687524429,79.54697363157604,14.499441340785395,4.853294546813812,7,-5.075000762939453,-7.290000915527344,-18.042497634887695,-25.331497192382812,-13.83999633789064,4,-0.1758960338395602,-1.058650068463115,109.19000244140624,1.2916601385549036,105.44499969482422,-1.0552688790044542,104.9800033569336,-0.1758960338395602
961,2023-07-17,112.7699966430664,113.625,109.01000213623048,109.41000366210938,3532300.0,0.03906751968542688,-1.2187510889320572,-2.2857076127800036,86.31774722154655,68.01981530226342,-10.888273324750458,-14.725056757455008,-19.818044578804034,-33.90955243534353,26.755671563259437,5.095001220703125,3.0793250920866058,13.340747070312503,1.7821685591665926,24.899325581458413,7.561457814739555,19.12003632588545,-13.576721417765143,93.19535860879702,23.29856030198917,5.779289255572952,7,-8.302497863769531,-10.517498016357422,-22.282495498657227,-29.571495056152344,-19.07999420166017,0,-0.20386626361740745,-1.4548319627323287,108.52999877929688,-1.058650068463115,109.19000244140624,1.2916601385549036,105.44499969482422,-0.20386626361740745
962,2023-07-18,113.81999969482422,115.0,111.37000274658205,112.66999816894531,3358200.0,0.009311014303575949,1.0683732445338927,0.34226307388039534,85.61884870808456,71.85348891572639,-10.620542023453098,-15.127483236209216,-20.059720697280554,-34.773824133661094,27.347987379697873,3.6299972534179545,3.8710012917621697,13.487250137329099,0.41390184555429244,26.560598429103905,6.950575991441696,20.023924283216502,-12.317648505571157,88.58800074375556,18.820649957118732,6.536674145887404,7,-8.665000915527344,-10.880001068115234,-23.25499725341797,-30.621498107910156,-18.379997253417983,1,-0.22228082164463658,-1.2187510889320572,112.7699966430664,-1.4548319627323287,108.52999877929688,-1.058650068463115,109.19000244140624,-0.22228082164463658
963,2023-07-19,115.22000122070312,117.4459991455078,113.52999877929688,116.0,4032100.0,0.012300136440279497,1.132899504670731,-0.6782589081355774,84.99383924222847,75.55240625216288,-10.465457800113086,-15.881553033222445,-20.656179508177203,-35.95794914264164,28.063899399758196,3.9160003662109233,4.498666969024001,13.960251617431638,-0.5705517594003595,28.491054994263635,6.694849929015646,21.22565330584763,-11.28807324551562,80.31135704163583,10.736747095812689,7.265401688415995,7,-8.202003479003906,-11.057003021240249,-22.904998779296875,-32.02149963378906,-23.37000274658203,2,-0.21367820244527325,1.0683732445338927,113.81999969482422,-1.2187510889320572,112.7699966430664,-1.4548319627323287,108.52999877929688,-0.21367820244527325
964,2023-07-20,109.9000015258789,114.29000091552734,109.73999786376952,113.0,3811800.0,-0.04617253635185958,-1.6608159869006502,3.974363237998357,74.00928873946671,78.26206308930043,-3.5042043830753897,-9.641364094360029,-14.64139739345407,-30.41840355616094,29.35416456681582,5.480003356933608,5.221992042420737,7.742251968383783,-6.581841536183461,22.066345472951028,0.5802052161001683,14.904298720667398,-3.2652593166273363,22.889831367382136,-47.137408453542925,7.162046752283621,7,-2.8820037841796875,-5.73700332641603,-16.329999923706055,-26.701499938964844,-17.300003051757812,3,-0.17843494393158732,1.132899504670731,115.22000122070312,1.0683732445338927,113.81999969482422,-1.2187510889320572,112.7699966430664,-0.17843494393158732
965,2023-07-21,109.87000274658205,111.5,108.6719970703125,110.87000274658205,6914900.0,-0.0002729643210223065,1.5026635428834094,0.3225808039416917,72.00307396509365,79.35933207638124,-1.8064815826672316,-8.854835187014928,-13.93648954386326,-30.181653906576543,30.855184175404872,2.8280029296875,6.035404049247219,6.943753051757824,-7.299466806729939,21.186972910245586,-0.17785687748605028,14.065362981001698,7.575996398925753,13.654039126072115,-53.79540507793855,7.12160992924388,7,-0.6170043945312642,-5.707004547119169,-16.300001144409194,-26.671501159667983,-17.3300018310547,4,-0.14781109572393547,-1.6608159869006502,109.9000015258789,1.132899504670731,115.22000122070312,1.0683732445338927,113.81999969482422,-0.14781109572393547
966,2023-07-24,111.48999786376952,111.62000274658205,109.33999633789062,110.22000122070312,2986000.0,0.01474465346946463,1.9803880503238371,-1.269996643066392,73.87843205449886,80.24578171913465,-2.0702394789514926,-9.561576484181586,-15.055481135267044,-31.56613443537337,32.44350459927063,2.2800064086914205,7.0651880356798245,7.672748184204082,-6.360379558364244,21.705875926772407,0.656184312919919,14.689312055488244,5.780521240234378,32.117621688553015,-33.449118793055405,7.01656387128416,7,-0.4369964599609233,-7.326999664306641,-17.08274650573729,-28.291496276855455,-17.680000305175753,0,-0.15068612202227616,1.5026635428834094,109.87000274658205,-1.6608159869006502,109.9000015258789,1.132899504670731,115.22000122070312,-0.15068612202227616
967,2023-07-25,115.3000030517578,118.0199966430664,114.31999969482422,115.79000091552734,6384300.0,0.03417351566051474,-2.0204000286491013,-0.38582610941903855,77.0674347182075,79.81557701852499,-4.7633188242233615,-12.271189354368474,-18.330835294823146,-35.09532182980634,34.15612937866164,6.529998779296889,8.302912584555486,10.384753036499006,-3.6331294923409416,24.402635565338954,3.3758117720790324,17.39369430091898,-6.628005981445298,70.90293415035639,4.2839310665604415,7.008941264419977,7,-3.2200050354003764,-10.85000610351561,-20.10025024414061,-32.101501464843736,-21.139999389648423,1,-0.1874241113476025,1.9803880503238371,111.48999786376952,1.5026635428834094,109.87000274658205,-1.6608159869006502,109.9000015258789,-0.1874241113476025
968,2023-07-26,110.63999938964844,112.69499969482422,107.0500030517578,109.58000183105469,5720400.0,-0.0404163359823807,1.1837518925922592,-2.1632697547683297,69.42692550346344,78.42735810641857,0.7946583397489206,-6.781430138981591,-13.198649611436366,-30.1608638999749,35.29278759220362,8.25,8.917299999132666,4.977249526977545,-8.55534144504854,18.50984049900363,-1.789045959035505,11.743545012990595,7.379997253417969,32.72560104989441,-35.94913009349979,6.766295486013044,7,1.8950004577636719,-6.19000244140625,-14.547746658325195,-27.441497802734375,-14.159996032714844,2,-0.13738247498277123,-2.0204000286491013,115.3000030517578,1.9803880503238371,111.48999786376952,1.5026635428834094,109.87000274658205,-0.13738247498277123
969,2023-07-27,109.45999908447266,113.1999969482422,108.5999984741211,113.1500015258789,3327700.0,-0.010665223352181119,1.4274441281740444,-3.4811423964991075,66.27774284652291,76.62148144434585,2.2540195581373297,-4.965239001551865,-11.59074102259379,-28.756470123639005,35.64563756147979,4.599998474121108,9.141029839248759,3.2317493438720675,-9.91882998551992,16.382328673264055,-3.3435403208239194,9.807039008568054,8.55999755859375,21.968983050493925,-47.795283898391666,6.57528966469599,7,3.075000762939453,-5.010002136230469,-13.400747299194336,-26.261497497558594,-11.729995727539062,3,-0.16088069393058868,1.1837518925922592,110.63999938964844,-2.0204000286491013,115.3000030517578,1.9803880503238371,111.48999786376952,-0.16088069393058868
970,2023-07-28,112.19000244140624,113.23999786376952,109.72000122070312,111.11000061035156,2852900.0,0.02494064845393229,1.2138394656532612,-0.29268322940271213,65.59233445617997,74.31865780374956,0.10927718847808876,-6.80444679954384,-13.838428360579854,-31.23754020238148,36.210819365973066,3.779998779296861,9.11579791187853,5.17475242614745,-7.382444112022284,17.731948964317183,-1.1038458429374174,11.453350695232317,5.610594329834001,46.85508106149484,-20.05417761750752,6.278598269084865,7,0.3449974060058736,-7.740005493164048,-16.368751525878892,-28.991500854492173,-14.190002441406236,4,-0.1746145248326959,1.4274441281740444,109.45999908447266,1.1837518925922592,110.63999938964844,-2.0204000286491013,115.3000030517578,-0.1746145248326959
971,2023-07-31,116.72000122070312,116.77999877929688,113.43499755859376,113.43499755859376,4030400.0,0.04037791853746309,-1.0365281532473172,3.041664900606139,66.5631976970602,72.20136324696907,-4.248237087044515,-10.424478299507072,-17.927011525060976,-35.46163454591064,36.634586762843966,4.589996337890639,8.87573232055368,8.787751007080075,-3.7928685633815604,21.36837057754171,2.4974412218492574,15.078060792310893,0.865583676147466,88.14953343825786,23.13713288233545,6.2903097852308205,7,-4.185001373291016,-11.545001983642578,-21.137500762939453,-33.52149963378906,-19.05999755859375,0,-0.20716244047542787,1.2138394656532612,112.19000244140624,1.4274441281740444,109.45999908447266,1.1837518925922592,110.63999938964844,-0.20716244047542787
972,2023-08-01,114.9499969482422,115.83999633789062,113.7699966430664,115.0,2189500.0,-0.015164532676058329,1.3930691410074354,-0.015221612181001471,62.93372240561788,69.75023915401235,-2.5715075541886563,-7.739143556210408,-15.832153899972539,-33.34756608003002,37.08125507641167,2.9500045776367188,8.653535374570168,6.1847469329834155,-5.904308325941486,18.273802191908317,0.1402193035209649,12.229274562445866,2.4248763117065266,81.19216202865158,16.938460569237947,6.044527629462453,8,-2.4149971008300923,-9.590000152587905,-19.134996414184585,-31.75149536132814,-18.26999664306642,1,-0.18390604567973157,-1.0365281532473172,116.72000122070312,1.2138394656532612,112.19000244140624,1.4274441281740444,109.45999908447266,-0.18390604567973157
973,2023-08-02,106.83000183105469,112.48999786376952,105.41000366210938,111.80999755859376,6044500.0,-0.0706393678361179,1.2334379467530585,99.59383582547869,47.13035017650393,66.76369042479425,4.730691804963655,1.111211463687468,-7.395979656178952,-24.89417914427321,37.38339993710533,9.539993286132827,7.618754803498533,-2.362748336791995,-13.454134614794384,8.728637941210394,-7.908441475793197,3.1829448022092066,10.338374024730228,12.488995415651202,-45.71860809748158,5.545693139001195,8,4.884998321533203,-1.4700050354003906,-10.365001678466811,-23.631500244140625,-9.169998168945312,2,-0.11859962512199673,1.3930691410074354,114.9499969482422,-1.0365281532473172,116.72000122070312,1.2138394656532612,112.19000244140624,-0.11859962512199673
974,2023-08-03,107.0999984741211,107.56999969482422,105.0,106.22000122070312,4359600.0,0.002527348482998182,1.824175962372826,-0.17670642738740455,48.244536966221055,64.12385298047508,4.4943777479319635,1.7184847936659366,-7.397524565555486,-24.749665924248376,37.84572209408796,2.5699996948242188,6.53026719712426,-2.5937515258789006,-12.185200087703592,6.997697035945791,-7.389475806791239,2.201972755033438,9.598042493916807,17.82681402150738,-36.12491868070169,4.795724280912346,8,4.409999847412109,-0.5849990844726562,-10.927499771118178,-23.90149688720703,-5.220001220703139,3,-0.09915961968714349,1.2334379467530585,106.83000183105469,1.3930691410074354,114.9499969482422,-1.0365281532473172,116.72000122070312,-0.09915961968714349
975,2023-08-04,107.52999877929688,115.9499969482422,107.3000030517578,114.79499816894531,6321800.0,0.004014942215705863,-1.2394832745696416,-8.25570689161891,42.903579305497885,60.682202675030524,4.1320726453765815,2.1475882936063897,-7.5227511674551835,-24.776011588767716,37.958158211949225,8.849998474121108,5.337773149790891,-2.6392513275146428,-10.59787790920349,5.319375254174204,-6.618564618359073,1.3400619633297879,8.466159730658745,21.47707165932224,-26.374171526528386,3.9793132908444266,8,3.979999542236328,-1.0149993896484375,-10.994998931884766,-24.331497192382812,-9.30999755859375,4,-0.09113731548046955,1.824175962372826,107.0999984741211,1.2334379467530585,106.83000183105469,1.3930691410074354,114.9499969482422,-0.09113731548046955
976,2023-08-07,106.3000030517578,110.08000183105469,104.7699966430664,109.22000122070312,7678800.0,-0.011438628675739304,1.2887956407212409,0.40192682921706746,39.865233217850445,56.54862473054641,5.082975459446274,3.962735949521928,-6.007918740269048,-23.14094482193609,37.73238825467168,5.310005187988281,4.682407878786492,-4.111747360229501,-11.199666217979726,2.976171497520724,-7.655706789104613,-0.5677879313543883,9.649993896484403,13.685209006506676,-27.8146067422336,3.543959428875114,8,4.474994659423842,0.36499404907227984,-9.765003204345689,-23.101501464843736,-8.819999694824205,0,-0.07808092957171886,-1.2394832745696416,107.52999877929688,1.824175962372826,107.0999984741211,1.2334379467530585,106.83000183105469,-0.07808092957171886
977,2023-08-08,88.04000091552734,89.23999786376953,83.87000274658203,84.37999725341797,26640900.0,-0.1717780019944083,-1.2948732996856946,-1.253426697671982,24.81467682882426,51.59170821114206,21.310527031525936,22.01740874201562,12.363815010517328,-4.603168431059828,37.02028314783822,22.430000305175767,3.6519184447314643,-21.524749374389643,-33.62326111899584,-9.426237629783444,-27.574005246692735,-15.47549350208655,27.909996032714858,12.99874975890585,-22.617119609335425,6.049255872303099,8,12.28499984741211,12.904998779296875,8.494998931884766,-4.841499328613281,9.47000122070314,1,0.10926854437237266,1.2887956407212409,106.3000030517578,-1.2394832745696416,107.52999877929688,1.824175962372826,107.0999984741211,0.10926854437237266
978,2023-08-09,86.76000213623047,88.87000274658203,84.45999908447266,87.94999694824219,8504900.0,-0.014538831962587206,1.9108873495841612,-0.3251348692164661,26.822916427865977,47.207838609069064,21.061792825474257,23.005293939237475,13.718796929749303,-3.0766836176094046,35.93232732354752,4.410003662109375,2.2577757085202848,-21.87049827575683,-37.6379141923492,-6.1030823591644605,-29.754206234053015,-13.986790317460645,25.981995391845714,9.008727905252792,-27.051288662857253,7.8837079582961875,8,13.564998626708984,14.18499755859375,9.77499771118164,-3.5615005493164062,7.7900009155273295,2,0.11433838087473691,-1.2948732996856946,88.04000091552734,1.2887956407212409,106.3000030517578,-1.2394832745696416,107.52999877929688,0.11433838087473691
979,2023-08-10,90.72000122070312,92.16000366210938,88.51000213623047,88.83000183105469,7251700.0,0.04564314185071905,-1.8853780924695125,-1.5882417054015066,32.21912528457922,43.49970425666898,15.828509542436478,18.541239734190896,9.864256451637203,-6.755246532263371,34.46362609584144,5.400001525878906,0.2908875030064024,-16.986999130249018,-34.66434153450844,0.6903432740104023,-25.82567033237872,-8.148327928119315,19.134796829223646,21.35286693339427,-16.816739807406332,8.838671202129708,8,9.604999542236328,10.224998474121094,5.814998626708984,-7.5214996337890625,3.779998779296875,3,0.07649914404787816,1.9108873495841612,86.76000213623047,-1.2948732996856946,88.04000091552734,1.2887956407212409,106.3000030517578,0.07649914404787816
980,2023-08-11,89.44000244140625,90.95999908447266,88.5999984741211,88.7300033569336,3170500.0,-0.014109333797107215,-3.865936244012553,0.3756610125703398,29.396379609342517,39.37005780247813,15.13349861913072,19.30764747894986,11.197684164564365,-5.159916631129846,32.66793846670289,2.3600006103515625,-1.2948740870491804,-17.312498092651367,-36.77422599761803,2.1492298123152977,-27.0433620451347,-7.581634140168035,17.81631607818605,21.251430329595095,-16.953215924208152,9.730863952483329,8,10.46999740600586,11.504997253417969,7.457498550415039,-6.2415008544921875,3.4499969482421875,4,0.1390875947276653,-1.8853780924695125,90.72000122070312,1.9108873495841612,86.76000213623047,-1.2948732996856946,88.04000091552734,0.1390875947276653
981,2023-08-14,89.77999877929688,90.3000030517578,87.58999633789062,88.08999633789062,3215400.0,0.003801390078375322,-1.014873051528136,2.380288198063636,24.500391989927493,35.0996877562903,11.812386271663343,18.08417269088146,10.91359028956397,-5.234649801197719,30.57581773306496,2.7100067138671733,-2.7820851811899843,-15.823001861572266,-36.46803749921429,4.822033776069759,-26.145519680393278,-5.500484042751253,15.137688162994394,71.29065597140404,35.684515712339845,10.322517818821016,8,10.130001068115234,11.165000915527344,7.440000534057617,-6.5814971923828125,2.2700042724609233,0,0.09400760254134122,-3.865936244012553,89.44000244140625,-1.8853780924695125,90.72000122070312,1.9108873495841612,86.76000213623047,0.09400760254134122
982,2023-08-15,88.5199966430664,89.6500015258789,87.55000305175781,89.37000274658203,3108400.0,-0.014034330066409195,1.9787135034521568,-0.5029614648416338,26.286442265806258,32.78369798843501,9.978356268167914,18.28927918306627,12.094146839059874,-3.658452734692702,28.21593735995994,2.2299957275390625,-4.608168611483052,-15.818003845214847,-37.42131037913509,5.7853026887054,-26.619657112174963,-5.01635057825473,14.292921879653932,52.72720967446285,16.064498562226582,10.801653266960122,8,11.390003204345703,12.425003051757812,8.947751998901367,-5.321495056152344,-0.09999847412109375,1,0.10122014294686488,-1.014873051528136,89.77999877929688,-3.865936244012553,89.44000244140625,-1.8853780924695125,90.72000122070312,0.10122014294686488
983,2023-08-16,90.5999984741211,92.13999938964844,88.0999984741211,88.86000061035156,5264300.0,0.02349753626224982,-1.4785265448928726,-2.047041611316555,30.164068916840876,30.77475709405944,5.983218012818327,15.041418155106086,9.906295254011695,-5.426913388816615,25.32180406438467,4.040000915527344,-6.983641371244218,-12.507001876831055,-34.30437538027738,9.290371626615268,-23.405688628554216,-1.608315125107893,10.318628470985416,66.1604125499386,26.49730327579961,10.898686751723165,8,9.310001373291016,10.345001220703125,8.91250228881836,-6.05999755859375,-1.839996337890625,2,0.07626935737844587,1.9787135034521568,88.5199966430664,-1.014873051528136,89.77999877929688,-3.865936244012553,89.44000244140625,0.07626935737844587
984,2023-08-17,90.29000091552734,91.0,89.4219970703125,90.05000305175781,4189200.0,-0.003421606664621546,-1.1096157278731162,0.13792997610330388,25.731374557889836,28.866734344325213,4.08783520251805,14.553101763991037,10.054260349952642,-4.768886646131648,23.566273143251365,1.5780029296875,-9.322853334697243,-11.83649940490723,-34.10637090360186,10.433372093787398,-22.97143515425455,-0.7015636555599087,8.92376360972672,59.69499019314517,20.07654038545173,11.134935749347314,8,6.685001373291016,10.654998779296875,10.4375,-4.534999847412109,-1.4500045776367188,3,0.0471813278661497,-1.4785265448928726,90.5999984741211,1.9787135034521568,88.5199966430664,-1.014873051528136,89.77999877929688,0.0471813278661497
985,2023-08-18,93.62999725341795,94.25,89.04000091552734,89.4000015258789,5407000.0,0.036991874006241376,-1.1050514329398926,17.62513907874235,23.71954037441182,27.072768472832028,-1.5994251213380721,10.47091207568998,6.853987137440058,-7.743646806435763,21.86398314003594,5.209999084472656,-10.413524498202293,-7.6845027923584155,-29.949844915430788,14.580839330713957,-18.8171738538946,3.4481682691777706,4.049391093968907,90.74622344798665,54.90100394279825,11.132671061536186,8,-4.569995880126939,7.315002441406264,7.742502212524428,-7.304996490478501,-7.059997558593736,4,0.009291923230834831,-1.1096157278731162,90.29000091552734,-1.4785265448928726,90.5999984741211,1.9787135034521568,88.5199966430664,0.009291923230834831
986,2023-08-21,94.69000244140624,96.4800033569336,94.2300033569336,94.98999786376952,4747600.0,0.011321213490151916,-2.6885439661804282,-0.07092097526486495,26.561775697140078,27.266890569311563,-5.005926809680204,8.524832944046423,5.870565057784333,-8.462554093312761,19.995595265018295,2.850006103515639,-11.685542703940044,-5.784497833251962,-27.698310611015742,16.12931494451182,-16.741404222133852,5.172408555629929,-10.819999694824205,79.95519759960274,47.78697197032665,10.95690638888189,8,-4.220001220703111,6.254997253417983,7.657495498657241,-7.390003204345689,-6.860000610351548,0,-0.019009430830584595,-1.1050514329398926,93.62999725341795,-1.1096157278731162,90.29000091552734,-1.4785265448928726,90.5999984741211,-0.019009430830584595
987,2023-08-22,93.69000244140624,95.87000274658205,92.66999816894531,95.47000122070312,3214300.0,-0.010560777000917287,1.480621943069364,5.933419801124129,31.800550246444274,27.819960993598038,-3.486872560154225,8.245613289759333,6.9496798260940125,-7.129716017218868,17.213010422103164,3.200004577636733,-12.92046124275035,-5.703997802734392,-26.649573527587265,15.24157792211848,-16.176785665160835,4.768790059692051,-9.567799682617178,66.70645238823563,30.7250279804919,10.47278786242644,8,-1.6749992370605327,7.254997253417983,9.669996261596694,-5.377502441406236,-4.7300033569335795,1,-0.017504529265799706,-2.6885439661804282,94.69000244140624,-1.1050514329398926,93.62999725341795,-1.1096157278731162,90.29000091552734,-0.017504529265799706
988,2023-08-23,95.44000244140624,95.9800033569336,92.26000213623048,93.69000244140624,3048700.0,0.018678620497362575,1.628974426717385,-0.9831467416462281,34.48643183638414,28.071883943798586,-4.3316506689293846,5.584817076194312,5.234028435601502,-8.530289063191148,16.261174718866023,3.720001220703111,-14.023846892278016,-3.193997955322274,-23.51518748276297,17.12719157211842,-13.354592719042628,6.96659680839808,-11.070643670654292,86.02149765785849,45.77139673188198,10.160594763720349,8,-3.4249992370605327,5.504997253417983,8.607496261596694,-6.440002441406236,-4.350006103515611,2,-0.07355410826577391,1.480621943069364,93.69000244140624,-2.6885439661804282,94.69000244140624,-1.1050514329398926,93.62999725341795,-0.07355410826577391
989,2023-08-24,91.8499984741211,97.3499984741211,91.37000274658205,97.3499984741211,3788100.0,-0.03761529626415472,1.1745439009232903,-3.142857142857143,30.756012362091752,28.22295424965961,-0.6308394584666672,8.208746174448294,8.815761052121104,-4.684030344792802,15.114768199689237,5.979995727539048,-12.661531309900113,-5.903501892089849,-25.770591110309724,13.963587326130025,-15.83704650119978,4.0300427170200805,-7.23842681164551,33.814661662418935,-8.44616501649488,9.933544609109937,8,0.6000022888183594,9.095001220703125,13.740499496459961,1.8730010986328125,-0.01000213623046875,3,-0.033641767982840354,1.628974426717385,95.44000244140624,1.480621943069364,93.69000244140624,-2.6885439661804282,94.69000244140624,-0.033641767982840354
990,2023-08-25,92.5999984741211,94.0,91.12999725341795,91.6999969482422,2761500.0,0.008165487343054334,-1.8137269201569008,-0.16363664106888945,32.98558885903795,29.165753901782995,-0.9895128916702021,6.235562576112585,8.113424012916141,-5.139038117754652,13.902900485484636,2.8700027465820455,-11.35517117011652,-4.174001693725586,-22.945696165288567,14.597692777837395,-13.55984892950707,5.211845542055897,-7.478889739179692,23.633455501749292,-21.32320077518173,9.385847235781489,8,-0.14999771118164062,8.345001220703125,12.990499496459961,3.6329994201660156,-5.629997253417969,4,-0.04060477535840645,1.1745439009232903,91.8499984741211,1.628974426717385,95.44000244140624,1.480621943069364,93.69000244140624,-0.04060477535840645
991,2023-08-28,92.54000091552734,93.43000030517578,91.4800033569336,93.25,2289900.0,-0.0006479218097451556,2.6448551484167218,-0.7888865341414951,60.19945715779776,32.93386666755983,-0.5552247376126331,4.628478128308458,8.159795515074919,-4.759846769235963,12.108899119807864,1.9499969482421875,-10.531019279963289,-3.024999237060541,-19.341852708663026,13.291854234541944,-11.183425972861784,5.133427498740701,-6.929736591018752,22.668864716878552,-25.24257626303642,8.158426735801244,8,0.18499755859375,8.404998779296875,14.167997360229492,3.6929969787597656,-4.010002136230469,0,-0.06451265573416931,-1.8137269201569008,92.5999984741211,1.1745439009232903,91.8499984741211,1.628974426717385,95.44000244140624,-0.06451265573416931
992,2023-08-29,93.80999755859376,95.0500030517578,91.94000244140624,92.30999755859376,2345400.0,0.013723758704365041,-1.7767983651225454,-2.1126787805847775,65.98638749650972,36.91412428752304,-1.1129613752392373,1.785041671135943,6.969309953946052,-5.648769602675017,10.306421546144405,3.1100006103515625,-9.346953222012928,-0.6980026245117017,-14.228440544004883,12.83243529498148,-7.463221584258292,6.067216335234889,-7.730143868100669,43.08681317063873,-9.342980371806256,6.765218959746592,8,-0.6149978637695455,7.1350021362304545,13.798002243041978,3.888000488281236,-4.2699966430664205,1,-0.06374582542552532,2.6448551484167218,92.54000091552734,-1.8137269201569008,92.5999984741211,1.1745439009232903,91.8499984741211,-0.06374582542552532
993,2023-08-30,94.16000366210938,94.1999969482422,91.8499984741211,92.70999908447266,3966400.0,0.0037310106878214455,2.0719111993178,0.9666697184244791,59.32755419186354,40.64703313574233,-1.0112146849749735,0.46078720790934824,6.674540103677288,-5.607327109414996,10.327080610468473,2.349998474121108,-7.891933175225546,0.2855033874511719,-11.939221327387088,12.510228102289432,-5.826858969967958,6.397865744870302,-7.629344180271161,48.71391983985646,-7.331010531605216,6.112362357419127,8,-0.9650039672851562,6.164997100830078,14.10499382019043,5.749996185302734,0.26999664306640625,2,-0.05522519515076485,-1.7767983651225454,93.80999755859376,2.6448551484167218,92.54000091552734,-1.8137269201569008,92.5999984741211,-0.05522519515076485
994,2023-08-31,96.4800033569336,98.13999938964844,94.66000366210938,94.66000366210938,4390100.0,0.024638908290079087,-2.824171770397106,1.255168240772408,68.0698144310678,45.57484136425966,-2.638265480890908,-2.841305171623702,4.590681790277316,-7.523363236070907,10.67992202842969,3.9799957275390625,-6.409020406777046,3.13650283813476,-7.487146322337267,13.760151998606787,-2.1753217421012607,8.44832741837078,-9.516570315404067,76.31960732029847,15.217813911402757,5.3118245802360144,8,-1.8450050354003906,3.8449974060058594,12.012495040893555,5.214996337890625,-5.75,3,-0.055866571636635554,2.0719111993178,94.16000366210938,-1.7767983651225454,93.80999755859376,2.6448551484167218,92.54000091552734,-0.055866571636635554
995,2023-09-01,97.7300033569336,98.83999633789062,96.91999816894531,97.7300033569336,3247300.0,0.012956052617199232,-1.370352927879136,0.0,69.49485493117274,50.34518350137441,-3.626928376789479,-5.125950671955138,3.5136880053442496,-8.337432224483038,9.826204019798341,2.3599929809570312,-5.1657047055932,4.876502609252924,-3.6985751813130747,13.451580399818923,0.5889637139699317,9.164041504535916,-10.095976334516934,84.9185592455185,24.06850246565272,4.2875388952829985,9,-2.745006561279297,2.5949974060058594,10.762495040893555,4.131496429443359,-6.100006103515639,4,-0.06026815529240537,-2.824171770397106,96.4800033569336,2.0719111993178,94.16000366210938,-1.7767983651225454,93.80999755859376,-0.06026815529240537
996,2023-09-05,98.0,98.0199966430664,95.16500091552734,95.5999984741211,3334900.0,0.0027626791547352703,1.3401654081265733,100.0,74.43299642087044,55.08212196519953,-3.7750076309662717,-6.376575482542066,3.4501595088446777,-8.197276772772895,9.28982475123846,2.8549957275390625,-3.6168749525384385,5.561499404907224,-0.7881434959568026,11.91114230577125,2.3866779544752177,8.73632085533923,-9.469495432345425,87.98288133613768,25.026954399852457,3.174821450432012,9,-3.015003204345703,2.325000762939453,10.492498397827148,4.677497863769531,-8.55999755859375,1,-0.1125510079520089,-1.370352927879136,97.7300033569336,-2.824171770397106,96.4800033569336,2.0719111993178,94.16000366210938,-0.1125510079520089
997,2023-09-06,97.66000366210938,98.3000030517578,95.63999938964844,97.16000366210938,3263000.0,-0.0034693503866389808,1.9887702093370454,0.20833320087865137,69.98869415063784,59.02681777789439,-3.1431838095880664,-5.564199183425586,4.007568705059157,-7.464740809276151,8.482570870800485,2.660003662109361,-2.1691974621449788,4.740502929687494,-1.6634498924841807,11.14445575185917,1.5385265186016568,7.942479340773332,-8.304739752835914,83.11884068094822,19.718606034902606,3.2019764110858393,9,-2.675006866455078,2.2499961853027344,11.194995880126953,5.024993896484375,-9.680000305175781,2,-0.09348765656820068,1.3401654081265733,98.0,-1.370352927879136,97.7300033569336,-2.824171770397106,96.4800033569336,-0.09348765656820068
998,2023-09-07,96.68000030517578,96.9800033569336,94.64099884033205,95.66999816894531,2473600.0,-0.010034848660504636,1.90558080245654,2.0200042724609375,67.43043849243514,63.101754014599216,-2.2001594614827553,-4.008423156299216,5.122320466503268,-6.081776291501598,7.5516689538042385,3.0190048217773295,-0.9376281602980328,3.2644996643066406,-2.6485905724380387,9.17758990105132,0.30795454593430804,6.221044782678973,-6.565957801612953,48.55924458229068,-14.67725153842143,2.9565451183723375,9,-1.6950035095214844,3.229999542236328,12.267498016357422,6.469997406005859,-8.620002746582031,3,-0.07385187595273723,1.9887702093370454,97.66000366210938,1.3401654081265733,98.0,-1.370352927879136,97.7300033569336,-0.07385187595273723
999,2023-09-08,97.66000366210938,99.0999984741211,96.08000183105469,96.6500015258789,3620000.0,0.01013656758212833,-1.8092972090630046,1.0,62.617420711907684,66.39417977602918,-2.5360344194583178,-4.681883215113984,4.211926202520402,-6.68926603576972,7.207239687625611,3.0199966430664062,0.004520353180922143,3.897502899169922,-2.16226831036073,9.957274108700574,0.8676172944045959,6.927388503935248,-6.847884851800316,67.70587732055769,7.620804403390238,3.029885604765327,9,-2.3700027465820312,2.2499961853027344,10.877494812011719,6.7899932861328125,-7.140007019042969,4,-0.03307396309454358,1.90558080245654,96.68000030517578,1.9887702093370454,97.66000366210938,1.3401654081265733,98.0,-0.03307396309454358
1000,2023-09-11,101.87999725341795,102.0,97.8499984741211,98.19000244140624,4035100.0,0.043211073449364035,1.111959900060748,3.6534524825695143,68.79246169449159,67.34895805788406,-5.9242217734003475,-8.350239546306739,0.16681820053720742,-10.51097992804749,7.027832629771957,4.339996337890625,0.8753676572889049,7.4954967498779155,0.7850020192191494,14.205991480536682,4.1402493845485395,10.850744115207291,-10.239090476727696,98.36930659503442,39.11236111793438,3.355247365329382,9,-4.954998016357408,-1.9699974060058452,7.132501602172866,2.569999694824233,-11.46999359130858,0,-0.10944242439219631,-1.8092972090630046,97.66000366210938,1.90558080245654,96.68000030517578,1.9887702093370454,97.66000366210938,-0.10944242439219631
1001,2023-09-12,98.22000122070312,101.16000366210938,98.16999816894531,99.91999816894531,2843200.0,-0.035924579224427156,-2.3222226931717036,-0.4607044277429159,60.39467685880334,66.72765687591668,-1.5352328999956768,-4.243063586921053,3.9005569133496465,-6.46283810420627,6.718517359244064,3.709999084472642,2.2426811816975203,3.4135005950927706,-3.1374167425292825,9.964417932714824,0.13804192628174405,6.688959263903797,-5.336003257215694,48.634349998289274,-9.280400451995042,3.2754586688110243,9,-1.2950019836425781,-1.2449989318847656,10.792497634887695,6.2299957275390625,-9.930000305175781,1,-0.06709431770905039,1.111959900060748,101.87999725341795,-1.8092972090630046,97.66000366210938,1.90558080245654,96.68000030517578,-0.06709431770905039
1002,2023-09-13,97.4800033569336,99.40499877929688,97.33000183105469,98.0500030517578,2226800.0,-0.007534085263415258,-3.7700928678540424,0.3352945400364333,54.90857022221818,66.2366586570672,-0.24573987703362832,-2.9485610966027025,4.710120326543944,-5.301925183184068,6.311012470578159,2.0749969482421875,3.49510714306507,2.2255023956298885,-3.71202072515689,8.163025516416667,-0.7432591647635007,5.194263956023278,-3.502085149064655,38.578666520140175,-15.128882130242943,2.9687615603933915,9,0.8404960632324219,-4.545001983642578,11.239994049072266,6.969993591308594,-9.730003356933594,2,-0.08247846367103628,-2.3222226931717036,98.22000122070312,1.111959900060748,101.87999725341795,-1.8092972090630046,97.66000366210938,-0.08247846367103628
1003,2023-09-14,97.51000213623048,98.70999908447266,96.45999908447266,98.02999877929688,1932100.0,0.0003077429038143009,1.3936205182314387,0.9122753008258467,66.43440266045451,66.05494623811018,0.2787449652858811,-2.5658912348934706,4.75179242411825,-4.903367748159141,6.215322273018992,2.25,3.684381431459798,1.9100009918213061,-3.681210974777059,7.501212958419671,-0.8856049914778765,4.705606975120489,-2.5694341133058174,24.15541803166739,-30.743732567341684,2.79560598329918,9,0.8104972839355327,-4.280002593994155,3.124998092651353,3.434997558593736,-11.430000305175795,3,-0.09773355112824833,-3.7700928678540424,97.4800033569336,-2.3222226931717036,98.22000122070312,1.111959900060748,101.87999725341795,-0.09773355112824833
1004,2023-09-15,94.5500030517578,96.61000061035156,93.51000213623048,95.95999908447266,8094300.0,-0.03035585088324877,1.2878225250207522,2.7115483369280766,55.01802902313436,64.4464100261059,3.281240363794595,0.7690498592227186,7.789230042647077,-1.5026054936879945,5.858800697967134,4.0,3.574391771068804,-1.2629981994628992,-6.299535358163496,3.7735389592376976,-3.7812667788131904,1.255270379887392,7.449996948242202,12.249719401761546,-44.679154497928316,2.518268579350296,9,3.204998016357436,0.22499847412110796,6.084997177124038,6.3949966430664205,-8.870002746582017,4,-0.06864098660696327,1.3936205182314387,97.51000213623048,-3.7700928678540424,97.4800033569336,-2.3222226931717036,98.22000122070312,-0.06864098660696327
1005,2023-09-18,94.5,95.49199676513672,93.25,93.8000030517578,1860200.0,-0.0005288529893586746,-1.4911032933497224,-0.4964531332009509,55.04634407643227,62.292337543390545,3.1568618818116505,0.9355387963101265,7.887383724867192,-0.9594345260321262,5.999450346517275,2.2419967651367188,3.6761140664351615,-1.3565013885498018,-6.328263264319531,3.6152604872199277,-3.8423823264346595,1.1293795493350558,7.330200042724613,15.802773973263374,-43.5818648549855,2.4858809378848643,9,3.125,0.27500152587890625,6.135000228881836,6.444999694824219,-6.6399993896484375,0,-0.0421164376395089,1.2878225250207522,94.5500030517578,1.3936205182314387,97.51000213623048,-3.7700928678540424,97.4800033569336,-0.0421164376395089
1006,2023-09-19,92.88999938964844,94.0500030517578,91.72000122070312,94.0,2117100.0,-0.01703704349578372,2.8512213268768245,-1.5857220708446544,47.67206876341222,59.81271250036548,4.43183576836914,2.5336763274444962,9.417243300409325,1.0343148563766533,6.2766450995042025,2.779998779296875,3.343650795221393,-2.8765018463134737,-8.0000263420186,2.2470226493916527,-5.43826409416603,-0.3147395984609176,8.596992651367188,15.224444250303787,-44.31238669091394,2.5617622478525623,9,3.970001220703125,1.8850021362304688,7.537500381469727,8.055000305175781,-11.300003051757812,1,-0.026698199416884005,-1.4911032933497224,94.5,1.2878225250207522,94.5500030517578,1.3936205182314387,97.51000213623048,-0.026698199416884005
1007,2023-09-20,92.0500030517578,94.80999755859376,91.9800033569336,92.88999938964844,2935900.0,-0.009042914666917867,-4.775523550019492,0.7567530414461603,44.7901180239966,57.29712133720564,4.90855365184774,3.419845634989528,10.051885370041305,2.2420621631436006,6.4815141423355,2.8299942016601705,2.8140523992154414,-3.634498214721688,-8.946964627453738,1.6779681980103618,-6.290731421087713,-0.9782650083556632,8.850969540039074,4.72105768107791,-53.86386264650538,2.6562332063660237,9,4.809997558593764,2.724998474121108,8.377496719360366,8.89499664306642,-11.330001831054673,2,-0.040847387415253844,2.8512213268768245,92.88999938964844,-1.4911032933497224,94.5,1.2878225250207522,94.5500030517578,-0.040847387415253844
1008,2023-09-21,88.41999816894531,91.33999633789062,88.12999725341797,91.0,4259200.0,-0.039435141363019954,-1.0316426357113195,3.0714441416893212,31.307956973874965,53.818292032979784,8.094927426757934,6.848067785128052,13.415130535295503,6.267630254115858,6.903027607683965,3.9200057983398295,2.034326006192572,-6.913502883911136,-13.14255408588376,-0.684451681938512,-10.028028484897447,-3.798977282924824,11.930116140585938,3.419820763281034,-50.735636752213644,3.1145256009863123,9,6.645000457763672,6.630001068115234,12.007501602172852,12.525001525878906,-6.739997863769531,3,-0.007577450608686309,-4.775523550019492,92.0500030517578,2.8512213268768245,92.88999938964844,-1.4911032933497224,94.5,-0.007577450608686309
1009,2023-09-22,88.76000213623047,89.7249984741211,87.26000213623047,89.0999984741211,2487600.0,0.003845328820698546,2.1006314658067984,0.13178143278744758,28.280862295484127,49.31700321086784,7.107078423784586,6.603251733048509,12.686086615695316,6.360797323540339,7.610281798694285,2.464996337890625,1.3818691788510478,-6.418999099731451,-13.145284045840498,0.3072858463775958,-9.782141572785974,-3.0558566266769276,10.612502808811712,18.221586232974722,-30.71890129308786,3.363142473054525,9,5.450000762939453,5.869998931884766,11.667497634887695,12.18499755859375,-8.349998474121094,4,-0.030193783693948872,-1.0316426357113195,88.41999816894531,-4.775523550019492,92.0500030517578,2.8512213268768245,92.88999938964844,-0.030193783693948872
1010,2023-09-25,88.83999633789062,88.87999725341797,87.4010009765625,87.83999633789062,1666000.0,0.0009012415472611224,1.7388773506265982,-2.9412081500762945,27.614839961636747,45.67479911118266,5.568415307685939,6.563646025304394,12.231237986265455,6.740552290896858,8.348472421202894,1.4789962768554688,0.7967297636118218,-6.151004791259766,-13.37273611358306,1.0707265310635279,-9.761870452421405,-2.540139130098126,9.321258326270382,20.927088206969895,-22.121602930078883,3.6108656611616454,9,4.492504119873047,5.790004730224609,10.120004653930664,12.105003356933594,-7.3699951171875,0,-0.035569520069499316,2.1006314658067984,88.76000213623047,-1.0316426357113195,88.41999816894531,-4.775523550019492,92.0500030517578,-0.035569520069499316
1011,2023-09-26,86.56999969482422,88.75,86.25,87.93000030517578,2835400.0,-0.025551516621328818,-1.5,-1.3600006103515625,25.23446170495734,42.37767594259812,6.718604313057384,8.815424247492828,13.955585239385087,9.433024852999125,9.214133526866839,2.589996337890625,0.17554994835955995,-8.122501373291016,-16.212163171142123,-0.03283957543990823,-12.16733227221657,-4.077670474365462,10.50112971654373,3.7383152580803802,-32.82727919199404,4.044830898925553,9,5.909999847412109,7.555000305175781,8.432500839233398,14.375,-6.470001220703125,1,0.01490124662209591,1.7388773506265982,88.83999633789062,2.1006314658067984,88.76000213623047,-1.0316426357113195,88.41999816894531,0.01490124662209591
1012,2023-09-27,87.83000183105469,88.36000061035156,86.66000366210938,87.05999755859375,2256000.0,0.014554720349684747,-1.165612152666414,-0.5661793580091777,30.48080686517909,38.38283196534529,4.409502668355728,7.467297369528467,12.11947502418306,8.45446852110689,9.873082412109193,1.7900009155273438,-1.0160506198602803,-6.563499450683594,-15.213166908927008,2.08616800755982,-10.8883331798053,-2.238665721561887,7.942592050949102,31.041315674295067,-3.8416309386452063,4.324833729121704,9,3.5999984741210938,6.2949981689453125,7.877498626708984,13.114997863769531,-8.590003967285156,2,-0.07104640058151224,-1.5,86.56999969482422,1.7388773506265982,88.83999633789062,2.1006314658067984,88.76000213623047,-0.07104640058151224
1013,2023-09-28,88.95999908447266,90.11000061035156,85.29000091552734,86.90499877929688,4128700.0,0.012865731866789298,1.2135457999821309,2.6688167568317382,30.937750851620876,35.7072455018438,2.1670298536923838,6.248097486780097,10.369489119292638,7.596663709554377,10.40307734937177,4.819999694824219,-1.8388326655399112,-5.173501968383789,-14.158822997887214,3.8118190611196354,-9.666162483135508,-0.6808414536320697,5.669883531690672,76.14104567031833,43.53413965158808,4.492660514751713,9,1.430999755859375,4.685001373291016,7.520002365112305,11.985000610351562,-6.9199981689453125,3,-0.09262587622044804,-1.165612152666414,87.83000183105469,-1.5,86.56999969482422,1.7388773506265982,88.83999633789062,-0.09262587622044804
1014,2023-09-29,91.08999633789062,93.22000122070312,90.9499969482422,91.83999633789062,3797600.0,0.02394331469580413,-3.407780510207199,-0.36496344945109205,23.97489843109679,32.254862652362085,-0.5647759419487244,3.893196238629187,7.802976876061166,5.722552777075748,10.025868166519889,4.260002136230469,-2.4722830826937354,-2.7740043640136776,-11.78627915856137,6.2382704305340155,-7.280141761287524,1.732133033260169,2.2323028401836638,73.13991423906654,46.833504143979575,4.506137397273844,9,-1.0399971008300781,2.555004119873047,5.390005111694336,9.855003356933594,-11.539993286132812,4,-0.1033043847955516,1.2135457999821309,88.95999908447266,-1.165612152666414,87.83000183105469,-1.5,86.56999969482422,-0.1033043847955516
1015,2023-10-02,91.83999633789062,93.3499984741211,90.83000183105469,92.54000091552734,2538000.0,0.008233615436956887,1.1724111849569367,0.9333394368489584,32.09874376097639,30.52449320764699,-1.9352947674766767,2.8240997377025963,6.617144056573963,5.218632686829679,9.519903240686839,2.5199966430664062,-3.385021180354258,-1.7295040130615291,-10.593579571139216,7.134571545016158,-6.1615417921003655,2.702533765977307,-6.549995422363281,81.26547650600129,55.396427968539435,4.4320377790388426,10,-1.7899971008300781,1.8050041198730469,4.857503890991211,9.105003356933594,10.360000610351577,0,-0.124455500125772,-3.407780510207199,91.08999633789062,1.2135457999821309,88.95999908447266,-1.165612152666414,87.83000183105469,-0.124455500125772
1016,2023-10-03,86.97000122070312,91.3000030517578,86.41000366210938,90.62000274658205,3573900.0,-0.05302695243225175,-1.0503156524256474,5.214253795598978,26.059208996503017,28.443281093481033,2.242455696019533,7.194238329797216,10.933505382150315,10.206537699805367,9.654045866299118,5.42999267578125,-4.0334207693042,-6.047999191284177,-15.121468168682611,3.0254697861142574,-10.584733679983401,-1.5112647025849526,-1.5188003540039006,20.843682556510544,-3.2765037504201686,4.536734488699221,10,2.3499984741210938,6.674999237060547,9.727499008178711,13.974998474121094,13.019996643066392,1,-0.06324019688171201,1.1724111849569367,91.83999633789062,-3.407780510207199,91.08999633789062,1.2135457999821309,88.95999908447266,-0.06324019688171201
1017,2023-10-04,88.52999877929688,88.73500061035156,86.55000305175781,86.83999633789062,3254900.0,0.017937191407356057,1.0809440076729688,-0.4630141739459403,30.877325577428138,28.3954331605425,0.14598839625313076,5.18079510024738,8.703759963771887,8.764339720216398,9.742935211991306,2.18499755859375,-4.702660664260577,-4.031501388549799,-13.040074517239205,4.977071740139607,-8.535787952894509,0.4727851757949111,-2.920821960449217,40.19849683843853,15.418404588237607,4.504286564344704,10,0.7900009155273438,5.115001678466797,8.305000305175781,12.415000915527344,11.700004577636719,2,-0.09522196341820321,-1.0503156524256474,86.97000122070312,1.1724111849569367,91.83999633789062,-3.407780510207199,91.08999633789062,-0.09522196341820321
1018,2023-10-05,89.54000091552734,89.70999908447266,88.26000213623047,88.75,3625200.0,0.011408586356681072,1.5663725179088657,0.46745548773881324,38.36506224886865,29.51589982202967,-0.7693379006269225,3.8034609930910506,7.172166361189113,7.869625935863567,9.96868309490643,1.4499969482421875,-5.0994348166971974,-2.664499282836914,-11.550938228691052,6.221939663017224,-7.107718755763983,1.778720190090155,-3.7760076635742195,45.100858692294416,17.9618036892321,4.443219472927067,10,-0.220001220703125,4.104999542236328,7.529998779296875,11.404998779296875,14.110000610351562,3,-0.11503242066609876,1.0809440076729688,88.52999877929688,-1.0503156524256474,86.97000122070312,1.1724111849569367,91.83999633789062,-0.11503242066609876
1019,2023-10-06,94.43000030517578,94.8000030517578,87.5,87.58000183105469,4428500.0,0.05461245632844802,-1.082739180357304,8.67087409582122,49.86727393242674,31.988392485450785,-5.331087077203691,-1.4133948999089796,1.84468439593806,3.1045615002046247,9.777063086699153,7.300003051757798,-5.269184193251448,2.387000274658206,-6.1941353759303865,10.968135925246798,-1.9035675506360832,6.677568099952495,-8.5142869487793,95.58995502385224,64.24853618539694,4.290567825294294,10,-4.384998321533203,-0.7849998474121094,2.3299999237060547,6.5149993896484375,9.819999694824219,4,-0.1312082955586873,1.5663725179088657,89.54000091552734,1.0809440076729688,88.52999877929688,-1.0503156524256474,86.97000122070312,-0.1312082955586873
1020,2023-10-09,90.7300033569336,91.63500213623048,89.05000305175781,89.26000213623047,6148300.0,-0.03918243075595318,-1.7354496500165655,0.2145987661539935,46.20520509437963,34.318475084275484,-1.491662898312768,1.4845565021157654,4.967174904949033,6.916112343835238,9.048938452027096,5.379997253417969,-4.883421363054737,-0.7554969787597656,-7.988634184302413,6.477640226782881,-4.372065581531089,2.861071624011558,-4.458918412722667,51.48986899992188,17.361665711744195,3.616568602771326,10,-0.6850013732910156,2.914997100830078,6.749996185302734,10.214996337890625,18.289993286132812,0,-0.12322274761958774,-1.082739180357304,94.43000030517578,1.5663725179088657,89.54000091552734,1.0809440076729688,88.52999877929688,-0.12322274761958774
1021,2023-10-10,91.62999725341795,93.6500015258789,90.51000213623048,90.7300033569336,4392800.0,0.009919473858540195,-3.6865790612403706,0.6122402374971359,49.263663968288235,36.40545920684316,-1.786258172958398,0.0690841411072114,3.342187901974526,6.082783747739981,8.43890307508333,3.1399993896484233,-4.41936729896436,0.473997116088853,-6.031187379649424,6.97918161182713,-2.7785951317802926,3.7265893639579986,-5.01775558490516,61.57568729285031,22.747511963395887,3.2525922478691403,10,-1.5849952697753764,2.0150032043457173,6.0250015258789205,9.315002441406264,17.81000518798828,1,0.11535523312950846,-1.7354496500165655,90.7300033569336,-1.082739180357304,94.43000030517578,1.5663725179088657,89.54000091552734,0.11535523312950846
1022,2023-10-11,89.44000244140625,92.69499969482422,88.5,92.37000274658205,4182500.0,-0.02390041337614479,1.3435790442782645,-3.2555779729409644,51.8833185985565,38.73274451205823,0.7332403317184486,1.713721985654189,4.823855147198188,8.275333007497835,7.82536661490852,4.194999694824219,-3.9776585877662853,-1.31399765014649,-7.130984045212742,4.502988744919762,-4.222490847679609,1.5944955473866287,-2.500250317563655,26.57536479986962,-16.040558770806296,2.908493197533126,10,1.1650009155273438,4.204998016357422,8.214996337890625,11.504997253417969,19.680000305175795,2,0.11795611733435218,-3.6865790612403706,91.62999725341795,-1.7354496500165655,90.7300033569336,-1.082739180357304,94.43000030517578,0.11795611733435218
1023,2023-10-12,87.9800033569336,90.37000274658205,87.1449966430664,89.41000366210938,3124800.0,-0.016323781804781667,-1.080639881867972,0.4880546608304819,48.61702179466299,41.470758219121144,2.2793008511619774,2.554100377457644,5.805728929876551,9.768542236984928,7.284960268928406,3.225006103515639,-3.247513640076434,-2.297496795654297,-7.286701380316188,2.6917077890075944,-4.79209908798525,0.1971054966766559,6.8199996948242045,10.907981904745789,-33.35637102050675,2.4946022923309474,10,2.625,5.664997100830078,9.46749496459961,12.964996337890625,21.55999755859375,3,0.13923618473054522,1.3435790442782645,89.44000244140625,-3.6865790612403706,91.62999725341795,-1.7354496500165655,90.7300033569336,0.13923618473054522
1024,2023-10-13,88.05999755859375,88.94000244140625,86.69999694824219,88.66000366210938,2887400.0,0.0009092316277328205,2.8620662439820053,0.41958459822976746,48.61702179466299,43.306122445086324,1.9269398788627967,2.0690423636477533,5.229976927583763,9.694138871616431,7.407940254369594,2.2400054931640625,-2.7093924217690954,-1.8930023193359347,-6.544992261558079,2.7589876228862096,-4.218997290447007,0.43299265177513746,6.586905364990216,19.568341217035822,-26.50590760790378,2.325994971111069,10,2.5450057983398438,5.585002899169922,9.387500762939453,12.885002136230469,23.709999084472656,4,0.1770384328810799,-1.080639881867972,87.9800033569336,1.3435790442782645,89.44000244140625,-3.6865790612403706,91.62999725341795,0.1770384328810799
1025,2023-10-16,90.5199966430664,91.72000122070312,87.8499984741211,88.3499984741211,2965100.0,0.027935488901595917,-1.4416435217498038,-3.6166268246782973,56.956677138396145,46.739174460852226,-0.8269553376147343,-0.7424843504616803,2.2787216789535023,7.2668659250827545,7.834165572168933,3.8700027465820312,-2.1751528523020625,0.7659969329833984,-3.379998049940795,4.911991915907592,-1.3070005584786912,2.838994424445488,3.8090300415038882,54.96398818377717,3.3885207627916785,2.0729974914620963,10,0.15500640869140625,3.1250038146972656,7.08000373840332,10.425003051757812,21.410003662109375,0,0.15167922963003422,2.8620662439820053,88.05999755859375,-1.080639881867972,87.9800033569336,1.3435790442782645,89.44000244140625,0.15167922963003422
1026,2023-10-17,90.41000366210938,91.47000122070312,87.7300033569336,88.4800033569336,2495500.0,-0.0012151235642523517,-1.1807565778498454,0.889401812773797,54.73569318361325,49.39010419487279,-0.19856308628591535,-0.8725487495994457,1.9257042350093911,7.403369793494036,8.365231742396558,3.7399978637695312,-1.651475102504719,0.7800037384033232,-3.1116169941034713,4.671624470910118,-1.165806627850074,2.7258141046567204,3.613861833007789,61.88498772552518,7.3935098002398405,1.9458103662533985,10,0.339996337890625,2.8149986267089844,8.007495880126953,10.534996032714844,21.71999359130858,1,0.2058399759666909,-1.4416435217498038,90.5199966430664,2.8620662439820053,88.05999755859375,-1.080639881867972,87.9800033569336,0.2058399759666909
1027,2023-10-18,88.29000091552734,90.9000015258789,88.20999908447266,89.73999786376953,2755500.0,-0.023448762976552295,-2.341616672827045,-0.7512936367697227,48.81332094467317,50.55102182773996,2.1052000951486747,1.0027315122291327,4.137180175732539,9.554271002439862,9.01238561794515,2.69000244140625,-1.5063261112494786,-1.1519989013671932,-4.912449127656103,2.6084513249217167,-3.032224014511641,0.7282262117772547,5.440909837714827,31.67335884568271,-19.250127031302814,1.8802251131444527,10,2.4599990844726562,4.057498931884766,8.65999984741211,12.654998779296875,24.5800018310547,2,0.23955149288212652,-1.1807565778498454,90.41000366210938,-1.4416435217498038,90.5199966430664,2.8620662439820053,88.05999755859375,0.23955149288212652
1028,2023-10-19,87.75,89.5199966430664,87.12000274658203,88.56999969482422,3383500.0,-0.006116218257195327,-1.30769287199821,0.5655182211371504,43.73123077971701,49.869239255216655,2.6424712736076827,1.5704837300438896,4.80552990634456,10.110368627101465,8.8053126860227,2.399993896484375,-0.7366613665668069,-1.6584999084472685,-5.468890527476219,2.1518907105816822,-3.563695217961751,0.246695401067214,5.699674201042171,20.916377651668284,-26.07340441588844,1.9051953095144756,10,2.424999237060547,4.25,7.877750396728516,13.194999694824219,24.169998168945312,3,0.24353279483284385,-2.341616672827045,88.29000091552734,-1.1807565778498454,90.41000366210938,-1.4416435217498038,90.5199966430664,0.24353279483284385
1029,2023-10-20,86.08000183105469,89.0999984741211,84.91000366210938,87.83999633789062,3767200.0,-0.019031318164618893,-1.0439044723238444,2.146335563226305,39.55007003770409,49.129779804474936,3.356425769599454,3.1931214336720757,6.459455502236409,11.778453394936662,8.357488380053384,4.189994812011719,-0.1842992420035614,-3.194498062133789,-7.279511601746023,0.890515477478445,-5.237004831939913,-1.151991292327665,7.099685279875487,17.180596011651357,-24.421255515606422,2.0425067698061197,10,3.200000762939453,4.680000305175781,9.695247650146484,14.864997863769531,28.15999603271483,4,0.27253715828812974,-1.30769287199821,87.75,-2.341616672827045,88.29000091552734,-1.1807565778498454,90.41000366210938,0.27253715828812974
1030,2023-10-23,85.68000030517578,86.08999633789062,83.8499984741211,84.8499984741211,3016600.0,-0.004646857776141489,1.7151589694268223,-0.4715934213606374,47.206577741769316,48.90121466819505,3.3131661753636763,3.524972826419557,6.879669520398366,12.154716164187732,7.98283004435463,2.2399978637695312,0.0497887422908434,-3.436499786376956,-7.825414036278374,0.9524144635244625,-5.630956911327672,-1.2420426614262396,7.003505798825145,24.015763404751247,-19.376925931140185,2.1944571249507105,10,2.592498779296875,3.990997314453125,10.585000991821289,15.264999389648438,30.970001220703125,0,0.3045050915611933,-1.0439044723238444,86.08000183105469,-1.30769287199821,87.75,-2.341616672827045,88.29000091552734,0.3045050915611933
1031,2023-10-24,87.86000061035156,88.62999725341797,86.0999984741211,86.2699966430664,3660000.0,0.0254435142088123,-1.6217599784953887,1.9156632043386341,48.58709649600961,48.53496776791207,0.6058665739374618,1.524745889455346,4.734669464206817,9.962135417948588,7.222222624322249,2.9499969482421875,-0.3619127169576757,-1.3209995269775447,-5.588579167631977,2.9465801136768874,-3.4547893473047537,0.8127902933496642,4.116824883258971,56.87943830365626,12.542272046507748,2.133789820327213,10,-0.07500076293945312,1.4699974060058594,8.34000015258789,13.084999084472656,28.709999084472656,1,0.2739585650764076,1.7151589694268223,85.68000030517578,-1.0439044723238444,86.08000183105469,-1.30769287199821,87.75,0.2739585650764076
1032,2023-10-25,81.58999633789062,86.6500015258789,81.55999755859375,86.0999984741211,4427000.0,-0.07136358102554141,-1.227573000956596,-2.8364722535447804,36.27889105337603,47.164064352213515,6.308669672047856,7.697974303620271,11.008157466967589,16.122615958576645,6.677041817097098,6.3000030517578125,-0.5645827110285921,-7.279003524780279,-12.714934274137946,-1.8430727754226126,-9.996968899459105,-4.561038150101453,9.736682994160759,0.3768691299901374,-42.05173116910767,2.71796537467883,10,5.0500030517578125,6.595001220703125,14.22750473022461,19.355003356933594,37.03000640869142,2,0.37431060529836624,-1.6217599784953887,87.86000061035156,1.7151589694268223,85.68000030517578,-1.0439044723238444,86.08000183105469,0.37431060529836624
1033,2023-10-26,80.72000122070312,83.72000122070312,79.41000366210938,82.02999877929688,5160800.0,-0.010663012087714363,-1.1933870692198978,0.2904649530141169,22.525023369822947,44.26495341612018,6.750410813601974,8.346949993769869,11.804543787239169,16.851688333991447,6.784138996446096,4.30999755859375,-1.0123009297148116,-7.7369987487793,-14.280173570478908,-1.1938239270796913,-11.008586159629104,-4.4654113379294955,9.630009934002501,13.51907389021382,-21.268534235086975,3.2715874108498046,10,4.845001220703125,6.385002136230469,15.09749984741211,20.224998474121094,37.459999084472656,3,0.3982903994014444,-1.227573000956596,81.58999633789062,-1.6217599784953887,87.86000061035156,1.7151589694268223,85.68000030517578,0.3982903994014444
1034,2023-10-27,81.68000030517578,82.44000244140625,80.45999908447266,81.80000305175781,3633800.0,0.011892951808162744,1.828573141290783,0.09160532078460606,29.62626575603909,41.22824104030273,5.353180111477826,7.0049804163676015,10.790567201985397,15.730967456998343,7.526152450569387,1.9800033569335938,-1.4134527144390603,-6.306499862670904,-13.383966743100075,0.7709670177582666,-9.84523330288549,-2.7677664224563188,7.357209950418294,24.620371159544653,-7.721789658709461,3.5387334402145867,10,3.7600021362304688,5.4250030517578125,13.377498626708984,19.264999389648438,36.38999938964844,4,0.37022524180687744,-1.1933870692198978,80.72000122070312,-1.227573000956596,81.58999633789062,-1.6217599784953887,87.86000061035156,0.37022524180687744
1035,2023-10-30,80.41000366210938,81.56999969482422,79.37000274658203,81.16000366210938,4016200.0,-0.015548440723817336,1.8025580468651292,6.249856952126645,25.15499545040332,37.94149684772385,5.630350796659826,7.773306650828857,11.88304143477147,16.96311434219581,8.355447589660423,2.30999755859375,-1.6624360339148438,-7.0049968719482365,-14.599339403311618,0.5893456594151445,-10.80216813762992,-3.207825606266553,7.471941802266542,11.231118061242817,-16.69387700688903,3.7971712656816896,10,4.724998474121094,6.674999237060547,14.009998321533203,20.534996032714844,33.89999389648439,0,0.4207187247971913,1.828573141290783,81.68000030517578,-1.1933870692198978,80.72000122070312,-1.227573000956596,81.58999633789062,0.4207187247971913
1036,2023-10-31,81.47000122070312,82.51000213623047,79.54000091552734,80.77999877929688,3289200.0,0.013182409032686637,1.144401905968546,-0.9200032552083334,31.42189271746105,36.009115933589165,3.5412526920705574,6.61952234546618,10.620006238985894,15.832246425339605,8.331637869179001,2.970001220703125,-1.9247099080262018,-5.669999313354495,-13.717021322106433,2.377022695397443,-9.693510317730471,-1.646488308978519,5.220272263181641,28.846137723170308,0.7194242820795793,4.023511004375969,10,2.9749984741210938,5.615001678466797,12.511249542236328,19.474998474121094,33.529998779296875,1,0.43181538944467146,1.8025580468651292,80.41000366210938,1.828573141290783,81.68000030517578,-1.1933870692198978,80.72000122070312,0.43181538944467146
1037,2023-11-01,80.0999984741211,82.19999694824219,78.66000366210938,82.0199966430664,5032900.0,-0.01681603935257936,2.105258931081099,-2.7825961963732864,31.554283036443962,34.65612173989216,4.0536103359164315,7.72147276853471,11.799103521619372,17.128920002903897,8.37511892037783,3.5399932861328125,-2.75313061578008,-6.61850204467774,-15.2227906188254,1.9857865294699195,-10.92064633175157,-2.3163577576039103,5.565437106541296,28.458409225239134,-1.7700868098881664,4.302144287073827,11,3.7800025939941406,6.6300048828125,13.20250129699707,20.845001220703125,33.730003356933594,2,0.4553058915785866,1.144401905968546,81.47000122070312,1.8025580468651292,80.41000366210938,1.828573141290783,81.68000030517578,0.4553058915785866
1038,2023-11-02,79.23999786376953,83.56999969482422,77.80999755859375,81.80000305175781,6804200.0,-0.01073658710030334,-1.1254597690632606,1.333337306980108,30.08129408914678,33.60403552338579,4.000181728834988,8.190172462250672,12.397852966755408,17.876794137453516,8.548544818642652,5.760002136230469,-3.5915663161871407,-6.963502502441401,-16.074780628720646,2.1477756238378447,-11.519141565581023,-2.407863439301778,5.304568609924374,24.826384979635087,-6.47169073254458,4.555639063139626,11,3.979999542236328,7.06500244140625,13.53750228881836,21.705001831054688,35.49000549316406,3,0.4969713016716022,2.105258931081099,80.0999984741211,1.144401905968546,81.47000122070312,1.8025580468651292,80.41000366210938,0.4969713016716022
1039,2023-11-03,82.04000091552734,83.05000305175781,79.0,79.47000122070312,5742300.0,0.03533572851139666,-1.3076926420946697,-1.0039040963209107,31.138795953705056,31.81872643582309,0.6334524587100674,4.652905487360854,9.479482861433809,14.979009754751942,8.770799030085296,4.0500030517578125,-4.072133597488104,-3.543999481201169,-11.958359642443725,4.870360680041387,-7.751179561822454,0.6631805994201159,1.529998779296875,73.4375310440743,43.268635013974915,4.2071800806212805,11,1.1799964904785156,4.2649993896484375,9.977998733520508,18.904998779296875,32.62000274658203,4,0.44051680870725574,-1.1254597690632606,79.23999786376953,2.105258931081099,80.0999984741211,1.144401905968546,81.47000122070312,0.44051680870725574
1040,2023-11-06,79.55000305175781,82.87000274658203,79.06999969482422,82.83000183105469,9905400.0,-0.030351021891544816,1.261906167546923,-1.2762642680084904,28.157682333624876,29.548791528891456,2.416597528652929,6.600807380724362,11.795560765859818,17.379226104201166,9.005064135285563,3.8000030517578125,-4.461593431402264,-5.474997329711911,-13.935245895629109,2.9852512362052863,-9.70512161267051,-1.2448730467533125,-1.7400054931640625,30.20841749726812,3.8840348659761865,4.230124282958598,11,2.6799964904785156,6.754997253417969,12.297496795654297,21.394996643066406,37.68000030517578,0,0.4842236978671648,-1.3076926420946697,82.04000091552734,-1.1254597690632606,79.23999786376953,2.105258931081099,80.0999984741211,0.4842236978671648
1041,2023-11-07,102.1999969482422,104.43000030517578,96.16999816894531,98.98999786376952,29134800.0,0.28472649940374706,1.153845082625186,-0.9786586216842447,65.32275672816408,32.77588771497902,-20.09897400776478,-16.039036334264225,-10.766809838224404,-5.260249489254917,9.510630900685612,24.87999725341797,-4.037885203022171,16.64649658203126,5.541700498697551,27.75129266536497,11.094098540364413,22.19889462369811,-24.288799285888686,91.62282822371269,63.24969363764398,5.552398041666852,11,-11.079998016357436,-11.079998016357436,-10.352497100830092,-1.254997253417983,18.450004577636705,1,0.11849316019534228,1.261906167546923,79.55000305175781,-1.3076926420946697,82.04000091552734,-1.1254597690632606,79.23999786376953,0.11849316019534228
1042,2023-11-08,99.98999786376952,103.95999908447266,99.20999908447266,101.6999969482422,8377600.0,-0.02162425783233546,-1.9052017591955297,-0.5327101470976248,63.00467539642946,37.27362682904641,-16.76776367943235,-13.700568097218152,-8.53400329290048,-3.0135164728625057,10.58751337239206,4.75,-3.878433207277922,13.908997726440418,1.1480721891859105,26.669923263694926,7.528534957813164,20.289460495067672,-21.018048095703108,83.32080396957753,51.77357208036459,6.380462768627253,11,-8.869998931884751,-8.869998931884751,-8.507497787475572,0.9550018310547017,22.610000610351577,2,0.15011503607271526,1.153845082625186,102.1999969482422,1.261906167546923,79.55000305175781,-1.3076926420946697,82.04000091552734,0.15011503607271526
1043,2023-11-09,100.2300033569336,102.4800033569336,99.5999984741211,100.48999786376952,6947700.0,0.0024002950124177858,-2.7894694574110326,0.1520436526526552,65.50515272584086,41.260169825691044,-15.588537800127867,-13.67700617834025,-8.759225669127375,-3.2298689369251576,12.0718160240956,2.8800048828125,-3.894838414590737,13.536503219604498,-0.6989658376130308,27.771972276822027,6.4187686909957336,20.654237748213262,-20.239731567382805,83.48408612725278,48.04918362491572,7.117734528608765,11,-9.110004425048828,-9.110004425048828,-8.747503280639648,0.714996337890625,23.039993286132812,3,0.1356878980208105,-1.9052017591955297,99.98999786376952,1.153845082625186,102.1999969482422,1.261906167546923,79.55000305175781,0.1356878980208105
1044,2023-11-10,103.6500015258789,103.8499984741211,99.51000213623048,99.8499984741211,5086400.0,0.03412150109150658,1.066666424463483,-14.615705147016469,68.46865722012113,46.07279891121525,-17.39346418379293,-16.726744060315042,-12.199187214874598,-6.530402573200547,13.808790040029534,4.339996337890611,-2.8498437865489024,16.17700119018555,0.045410969178647065,32.30859141119245,8.111206079682105,24.242796300688994,-22.682140595703117,96.92429510834282,57.5645534314683,8.065795110503448,11,-12.53000259399414,-12.53000259399414,-12.167501449584961,-2.7050018310546875,18.76000213623047,4,0.1068982312391793,-2.7894694574110326,100.2300033569336,-1.9052017591955297,99.98999786376952,1.153845082625186,102.1999969482422,0.1068982312391793
1045,2023-11-13,104.25,105.86000061035156,102.73999786376952,103.48999786376952,4727100.0,0.005788697204903492,-1.7610617676547515,0.20000040154676185,67.4102423544766,50.071504426439205,-15.931494875432605,-17.123305471665603,-12.85288603406434,-7.047110587011474,15.05065692776086,3.1200027465820455,-1.2430423150322838,16.090499496459955,-1.673105200297968,33.85410419321788,7.2086971480809865,24.972301844838924,-22.34365349482421,83.38493080794402,44.33113198926348,8.881802348378963,11,-12.415000915527344,-12.415000915527344,-12.404998779296875,-3.924999237060547,16.370002746582045,0,0.09985615023606109,1.066666424463483,103.6500015258789,-2.7894694574110326,100.2300033569336,-1.9052017591955297,99.98999786376952,0.09985615023606109
1046,2023-11-14,109.0199966430664,109.19000244140624,104.4000015258789,106.58999633789062,5824800.0,0.0457553634826513,2.4584695555415035,3.1973598353661,80.09656536494784,55.46509135182852,-18.307811878812416,-21.531535434204457,-17.6309665597185,-11.691981128108665,16.51994853476101,4.940002441406236,0.2667727086136864,19.929996490478516,-0.13107232158225202,39.99106530253928,9.899462084448132,29.9605308965089,-25.67643089158007,98.2965356597629,52.1052078241089,10.030534406030384,11,-15.519996643066406,-15.519996643066406,-17.17499542236328,-8.694995880126953,13.460006713867188,1,0.07530734696999586,-1.7610617676547515,104.25,1.066666424463483,103.6500015258789,-2.7894694574110326,100.2300033569336,0.07530734696999586
1047,2023-11-15,109.44000244140624,112.11000061035156,109.0999984741211,109.98999786376952,5196800.0,0.0038525574323300393,-3.8942990590440223,-0.2263355363338095,81.82624593166545,61.2145304454417,-15.788601092554345,-21.38206314376872,-18.043381633606046,-11.977879018036035,18.169831478757242,3.0900039672851562,2.186351851685785,19.292502212524397,-2.725372129588038,41.31037655463683,8.28356504146818,30.301439383580615,-24.028721754726305,78.80953577550672,27.30868557334022,11.008937171056216,11,-13.885002136230455,-14.48000335693358,-17.59500122070311,-9.115001678466783,13.049995422363281,2,0.1024305449049534,2.4584695555415035,109.0199966430664,-1.7610617676547515,104.25,1.066666424463483,103.6500015258789,0.1024305449049534
1048,2023-11-16,109.12000274658205,110.69000244140624,108.26000213623048,109.19000244140624,2477600.0,-0.0029239737544369815,-1.7150827511838456,0.12727323169965285,80.84532944819645,66.7374786114963,-12.051761678192179,-20.426253481668155,-17.687759863549232,-11.561793604393827,20.146354597443118,2.430000305175753,4.004718925089904,17.90400238037111,-5.6448773500789144,41.452882110821136,6.129562515146091,29.67844224559613,-21.038850067534952,76.2698553502953,20.486082025359792,11.774439865225016,11,-13.530002593994155,-14.16000366210939,-16.995000839233413,-8.795001983642592,14.439994812011719,3,0.12353368207701299,-3.8942990590440223,109.44000244140624,2.4584695555415035,109.0199966430664,-1.7610617676547515,104.25,0.12353368207701299
1049,2023-11-17,109.54000091552734,110.0,108.73999786376952,109.06999969482422,2294600.0,0.003848956729965325,-1.2300826401641691,-6.714332425070846,83.3829923071287,72.87362416410784,-9.119688532419175,-20.025277971033034,-18.09811436271727,-11.921567475701721,22.36686093967447,1.260002136230483,6.133390241806865,17.151000595092768,-7.62582722948747,41.927828419673006,4.762586682802649,29.539414507382887,-19.05596344334981,72.57204971725656,10.691960043342249,12.388413912290119,11,-5.400001525878906,-14.580001831054688,-17.41499900817871,-9.630001068115234,14.05999755859375,4,0.1253423006462,-1.7150827511838456,109.12000274658205,-3.8942990590440223,109.44000244140624,2.4584695555415035,109.0199966430664,0.1253423006462
1050,2023-11-20,111.7699966430664,112.19000244140624,109.12999725341795,109.5199966430664,4091400.0,0.02035782096860439,-1.019806218336722,4.787221608986429,83.81696263214138,74.92853593121642,-7.0388492578927355,-21.2921161892005,-20.428398664147323,-14.05061595435194,24.50968795584949,3.0600051879882812,8.67919131670915,18.07649650573731,-7.929823081664225,44.082816093138845,5.07333671203655,31.07965629943807,-19.12336285707147,94.60839860104949,27.37037602031043,13.003159793700766,11,-6.069995880126953,-16.769996643066406,-19.644994735717773,-11.859996795654297,11.510002136230469,0,0.0951955563980329,-1.2300826401641691,109.54000091552734,-1.7150827511838456,109.12000274658205,-3.8942990590440223,109.44000244140624,0.0951955563980329
1051,2023-11-21,111.93000030517578,112.18000030517578,108.62000274658205,109.72000122070312,3508600.0,0.001431543946631253,1.6273053588772575,0.9822218153211806,86.51067275198007,77.54031341516648,-6.340250491157164,-20.61324886232275,-20.570908713430597,-14.138533719581503,27.04110179346439,3.559997558593736,11.257675385267063,17.03300018310547,-10.042462023825436,44.10846239003638,3.4952690796400105,30.570731286570933,-16.938162280531486,93.38417007530417,20.363352204044233,13.537731103465456,11,-6.079998016357422,-16.93000030517578,-19.76999855041504,-12.020000457763672,9.449996948242173,1,0.07763783094535048,-1.019806218336722,111.7699966430664,-1.2300826401641691,109.54000091552734,-1.7150827511838456,109.12000274658205,0.07763783094535048
1052,2023-11-22,112.12999725341795,113.56999969482422,110.72000122070312,112.94499969482422,2506400.0,0.0017868037853736585,1.7602858156237993,-0.3687795380244412,88.30655136380115,80.07380215271763,-5.182037707882486,-19.402742344357037,-20.726871393688285,-14.263112983272393,29.027833015451122,2.8499984741210938,14.461935028459294,15.70599708557127,-11.652820843594185,43.06481501473672,2.026588120988535,29.385406050154003,-15.074379498762227,72.88129748617766,-5.978197883079162,13.679408964582727,11,-5.589996337890611,-16.43999862670897,-20.142496109008775,-12.219997406005845,2.950004577636733,2,0.09230363289962673,1.6273053588772575,111.93000030517578,-1.019806218336722,111.7699966430664,-1.2300826401641691,109.54000091552734,0.09230363289962673
1053,2023-11-24,112.87000274658205,113.12000274658205,111.16000366210938,112.13999938964844,1304800.0,0.006599531894142974,2.186981683300305,-0.8957069572380757,87.71715869142521,82.2125245384181,-4.4035873937367285,-18.56235568205436,-21.414302897447996,-14.922472335217194,30.669027565826912,1.9599990844726705,14.637483046752493,14.838502502441415,-12.413045597545377,42.09005060242821,1.2127284524480189,28.46427655243481,-13.50237152030273,85.85863879187332,6.052505431816712,13.625774049993396,11,-4.7150039672851705,-17.18000411987306,-21.32125282287599,-15.895000457763686,-0.45000457763673296,4,0.08523075115703227,1.7602858156237993,112.12999725341795,1.6273053588772575,111.93000030517578,-1.019806218336722,111.7699966430664,0.08523075115703227
1054,2023-11-27,111.91999816894531,114.16000366210938,111.56500244140624,112.63999938964844,2878900.0,-0.008416802999196338,-2.6293909257756956,-0.986298506526741,91.1517844014291,84.85047365474615,-2.4106191537399155,-16.053772053971926,-20.32625528788958,-13.877366581342159,32.440476194889655,2.595001220703139,15.12407508501272,12.376498031616208,-14.406719815155668,39.159715878388084,-1.015110891769723,25.76810695500214,-10.564035357069713,59.566694530936815,-25.417982704001105,13.391608923385935,11,-2.639995574951172,-15.93499755859375,-20.83249855041504,-18.984996795654297,1.0999984741210938,0,0.10400285543319665,2.186981683300305,112.87000274658205,1.7602858156237993,112.12999725341795,1.6273053588772575,111.93000030517578,0.10400285543319665
1055,2023-11-28,114.23999786376952,114.84400177001952,112.1500015258789,112.26000213623048,3620600.0,0.02072908982112498,-1.4490945283293555,-2.7499894036366324,81.68420021290011,85.02687752674085,-3.5364032620644252,-16.558317392819774,-22.476795208924855,-16.102817965919257,34.1042232118611,2.9240036010742045,15.615518960439005,13.004998016357405,-12.950597807657047,38.96059384037186,0.027200104350171728,25.982795928364638,-10.835388515856508,90.29556553631313,5.8964960650074545,12.977797912007226,11,-2.687995910644517,-17.912998199462876,-24.219995498657212,-21.00999832153319,1.75,1,0.08193277998405879,-2.6293909257756956,111.91999816894531,2.186981683300305,112.87000274658205,1.7602858156237993,112.12999725341795,0.08193277998405879
1056,2023-11-29,116.6500015258789,117.72000122070312,115.0,115.18000030517578,4193700.0,0.021095970826113808,-1.9726759553409878,0.7424264609551513,93.38539861971631,86.31122782541317,-5.308518156450191,-17.072926171696665,-24.633937678045825,-18.4580667159274,36.258456196007174,3.480003356933608,15.749157697049696,13.656001663208002,-11.412859370322877,38.72486269673888,1.1215711464425624,26.190432179973442,-11.186301541986722,84.71429007393974,0.17144009843751462,12.534430516765438,11,-3.6599998474121094,-18.88500213623047,-27.678253173828125,-23.72500228881836,2.5999984741210938,2,0.056836666666884694,-1.4490945283293555,114.23999786376952,-2.6293909257756956,111.91999816894531,2.186981683300305,112.87000274658205,0.056836666666884694
1057,2023-11-30,116.56999969482422,120.26000213623048,115.51000213623048,118.19000244140624,4798200.0,-0.000685827946919848,-1.540108402742523,-1.1020417696028468,92.90963499133686,87.65170621909543,-4.5938583490525104,-14.883687182445925,-24.269711096571086,-18.37958343415272,38.41986848190283,4.75,15.999885094887574,11.752499771118167,-11.547811686590478,35.05281122882681,0.10234404226383731,23.402655499972497,-8.65503946356985,59.45051582261226,-24.184189852684597,11.650155728854324,11,-2.1299972534179545,-17.53499984741211,-28.012500762939453,-23.645000457763672,4.6100006103515625,3,0.04126273973737771,-1.9726759553409878,116.6500015258789,-1.4490945283293555,114.23999786376952,-2.6293909257756956,111.91999816894531,0.04126273973737771
1058,2023-12-01,118.62000274658205,118.7699966430664,116.08000183105469,117.29000091552734,3584300.0,0.01758602605408477,2.3006281418795576,-0.820987392682403,92.3599033524407,88.64914077968564,-5.760331306701858,-14.57967813674263,-25.88878427369309,-20.426624449746882,41.13065403344118,2.6899948120117188,15.297548575768786,11.833502578735363,-8.877835150026698,32.544840307497424,1.4778337143543325,22.189171443116393,-8.236034134332456,81.13859175147921,-0.7814005275590006,10.355668864381029,12,-4.180000305175781,-19.585002899169936,-31.20750427246095,-26.84000396728517,1.5699996948241903,4,-0.029843203789922,-1.540108402742523,116.56999969482422,-1.9726759553409878,116.6500015258789,-1.4490945283293555,114.23999786376952,-0.029843203789922
1059,2023-12-04,118.18000030517578,118.40499877929688,115.29299926757812,117.4000015258789,4501500.0,-0.0037093443872723286,4.0601793844359815,0.5864644401867702,89.77723148675445,89.31139287464265,-4.431922464876152,-11.90364052565053,-25.02504100502898,-20.045985509552906,43.88155232740323,3.3270034790039205,14.477397063651793,9.58650016784668,-8.122702419244831,27.29570275493819,0.7318988743009243,18.441101461392435,-5.820824988130013,74.35263040054775,-7.077111846677155,8.854601293545752,12,-3.739997863769517,-19.145000457763672,-31.84499740600586,-27.474998474121094,2.6999969482421733,0,-0.04873922932269792,2.3006281418795576,118.62000274658205,-1.540108402742523,116.56999969482422,-1.9726759553409878,116.6500015258789,-0.04873922932269792
1060,2023-12-05,118.06999969482422,118.8000030517578,115.86000061035156,117.72000122070312,2703800.0,-0.0009307887127052439,2.2486121707462385,0.44871669470636566,85.2139611156828,89.16731380394296,-3.726128904843719,-9.233246666248235,-24.486420012963052,-19.986052341955315,46.7966172981645,2.940002441406236,13.763834596489644,7.550499725341794,-4.252846197431609,19.353845648115197,1.6488267639550998,13.452172686728488,-4.130659013941511,58.36498950596049,-20.066569835067575,5.9016729613867005,12,-2.579998016357422,-19.03499984741211,-31.797496795654297,-27.36499786376953,4.930000305175781,1,-0.042771263359113854,4.0601793844359815,118.18000030517578,2.3006281418795576,118.62000274658205,-1.540108402742523,116.56999969482422,-0.042771263359113854
1061,2023-12-06,114.30999755859376,118.9499969482422,114.2300033569336,118.0,4064500.0,-0.03184553354746289,-1.4519505534792176,-10.542910081743829,65.04011671688531,86.58215439873008,0.45480707840883383,-4.76371417866666,-20.25947185191167,-16.366190848513483,47.611014508342734,4.719993591308608,12.825803336592429,3.184997558593764,-8.0501565460209,14.42015166320843,-2.4325794937135754,8.802574610901104,5.950004577636719,1.3266039445118754,-73.87399279037331,5.617577052307335,12,1.4000053405761577,-15.274997711181655,-28.19999504089357,-23.62499618530275,9.48000335693358,2,0.014696879897268866,2.2486121707462385,118.06999969482422,4.0601793844359815,118.18000030517578,2.3006281418795576,118.62000274658205,0.014696879897268866
1062,2023-12-07,115.0,117.47899627685548,114.3499984741211,117.08000183105469,2870500.0,0.006036238790509518,1.1744321676245297,0.5636857601270346,67.75359297506853,84.36398043024602,0.23996213935693333,-4.5023874286511045,-20.50550281379475,-17.2105098925434,48.46942275572228,3.1689987182617188,11.647660921212818,3.124499893188471,-6.921170669986552,13.170170456363493,-1.8983353883990475,8.14733517477599,5.139402160644551,16.313510350613132,-56.324854769571175,5.022835281587513,12,0.9125022888183594,-15.96500015258789,-29.23499870300293,-24.314998626708984,11.029998779296875,3,0.03695652173913033,-1.4519505534792176,114.30999755859376,2.2486121707462385,118.06999969482422,4.0601793844359815,118.18000030517578,0.03695652173913033
1063,2023-12-08,113.83000183105469,114.38999938964844,112.25,113.27999877929688,3126200.0,-0.010173897121263598,1.5628763305770021,-0.26442431133771044,62.39166911650303,81.16841206525423,1.7438403259715187,-2.383472307603455,-18.932403678423356,-16.225552493700505,49.08958729498205,2.75,10.30240582652803,1.2745018005371094,-7.164793450247373,9.713797051321592,-2.945145824855132,5.494149425929351,6.191212353515638,23.582127622747855,-47.03781686313106,4.219647625392242,12,2.375,-14.795001983642578,-28.524999618530273,-23.5,13.089996337890625,4,0.06456995832284962,1.1744321676245297,115.0,-1.4519505534792176,114.30999755859376,2.2486121707462385,118.06999969482422,0.06456995832284962
1064,2023-12-11,114.7300033569336,115.9000015258789,114.0999984741211,114.81999969482422,2689400.0,0.007906540555227881,-1.6666591314962589,-0.1636287973366625,59.26158276733629,78.67701012685825,1.4352923854161617,-2.541110866158448,-19.479201756207857,-17.222294668829107,49.66193903813616,2.0699996948242188,8.860795083492377,1.6205032348632784,-5.743496459792794,8.984502929519351,-2.061496612464765,5.302503082191322,4.980362260253912,37.014992336440436,-29.3077351566017,3.6819998473280386,12,1.5249977111816406,-15.10000228881836,-29.967504501342773,-24.82500457763672,15.579994201660185,0,0.04758998452642049,1.5628763305770021,113.83000183105469,1.1744321676245297,115.0,-1.4519505534792176,114.30999755859376,0.04758998452642049
1065,2023-12-12,114.66000366210938,115.5,112.58999633789062,113.45999908447266,1939500.0,-0.0006101254491072128,1.0208378036859547,-13.333926754832147,58.59030688944401,74.81088882349465,1.7557736626132794,-1.7404669914078994,-19.07370816671755,-17.24994580327271,49.83216500610867,2.910003662109375,7.450012826025102,1.030003356933591,-5.058471426427275,7.118478140294457,-2.014234034746849,4.074240748614031,4.751947330390635,35.970220296020564,-25.81699028339738,3.0442373916804355,12,1.5949974060058594,-14.995002746582031,-29.897504806518555,-24.7550048828125,18.319992065429688,1,0.05424728233602916,-1.6666591314962589,114.7300033569336,1.5628763305770021,113.83000183105469,1.1744321676245297,115.0,0.05424728233602916
1066,2023-12-13,117.2300033569336,117.45999908447266,113.5,114.72000122070312,4162600.0,0.022414090465213476,1.6666718043171678,2.091660467807257,63.96494828648045,71.59481252295507,-0.808302260763142,-3.861856235363831,-21.1144346702049,-19.929509977985646,49.76391731528492,3.9599990844726562,6.043814266546505,3.189502716064453,-2.6938891151322935,9.0728945472612,0.24780680046607984,6.131198631662826,1.895469595866416,95.23822724785676,33.41454705026963,2.941695915598374,12,-1.6300048828125,-9.015003204345703,-32.96250343322754,-27.32500457763672,11.779991149902344,2,0.049219453022604887,1.0208378036859547,114.66000366210938,-1.6666591314962589,114.7300033569336,1.5628763305770021,113.83000183105469,0.049219453022604887
1067,2023-12-14,120.6500015258789,120.96499633789062,117.68499755859376,119.01000213623048,5620800.0,0.02917340331836682,1.8898807523224268,0.6533856549267248,68.57686772448213,68.95225300873744,-4.010428476203032,-6.7447771738383295,-24.004797581839853,-23.50113274401815,49.586033782721024,3.7349929809570312,5.798315879356039,6.049000930786136,-0.11807014113500713,12.216072002707278,2.965465394825557,9.132536466746714,-8.400001525878906,96.38560017928866,36.04887330607059,3.0835355359605745,12,-4.042503356933594,-10.562503814697266,-29.53000259399414,-29.53000259399414,1.9300003051757812,3,0.026025688768639865,1.6666718043171678,117.2300033569336,1.0208378036859547,114.66000366210938,-1.6666591314962589,114.7300033569336,0.026025688768639865
1068,2023-12-15,122.5999984741211,123.822998046875,120.72100067138672,121.58999633789062,6433300.0,0.01616242787882527,-1.2576453766814275,0.6158551903162531,74.33909617796719,67.23690464109441,-5.9636313144261095,-8.04560913510231,-25.424140575368497,-25.518547503559105,49.77148835283721,3.1729965209960938,5.134798614101953,7.32499809265137,0.747320498310529,13.902675686992211,4.036159295480942,10.613836889821798,-10.175698547363282,89.11244203073764,27.493639789758063,3.2888387971704236,12,-4.563499450683594,-10.93349838256836,-31.479999542236328,-31.479999542236328,-0.40999603271485796,4,0.027977164338218063,1.8898807523224268,120.6500015258789,1.6666718043171678,117.2300033569336,1.0208378036859547,114.66000366210938,0.027977164338218063
1069,2023-12-18,123.2699966430664,124.1500015258789,121.69000244140624,122.44000244140624,2550900.0,0.0054649117233613875,-1.1115924517922438,0.8217746991683363,72.25232867523086,65.79672325882197,-6.521488038013516,-8.046814426654791,-25.702401831831423,-26.233910675706568,49.98120489870968,2.4599990844726705,4.503479636609086,7.308496475219727,0.39372419893189203,14.223268751507561,3.8511103370758093,10.765882613363644,-10.389748791503905,92.38750443012871,32.975251651259214,3.4573861381439155,12,-5.069995880126953,-11.439994812011719,-32.14999771118164,-32.14999771118164,0.6800003051757955,0,0.029609812811528302,-1.2576453766814275,122.5999984741211,1.8898807523224268,120.6500015258789,1.6666718043171678,117.2300033569336,0.029609812811528302
1070,2023-12-19,122.41000366210938,124.69000244140624,121.58499908447266,124.4499969482422,2753100.0,-0.006976498778102358,1.4642842005195411,-2.4578404066587365,65.36820382292149,65.83317738171488,-5.56650087674241,-6.691926387886355,-24.333308155756015,-25.468334439267153,49.99343167037405,3.1050033569335795,3.7654718835073595,5.91650314331055,-1.2722434322369764,13.105249718858076,2.3221298555367866,9.510876431084313,-8.853570590087884,79.62468023366816,22.445799572867188,3.5943732877737635,12,-3.94000244140625,-8.695003509521499,-31.29000473022461,-31.29000473022461,6.459991455078125,1,0.06453715922018022,-1.1115924517922438,123.2699966430664,-1.2576453766814275,122.5999984741211,1.8898807523224268,120.6500015258789,0.06453715922018022
1071,2023-12-20,120.62000274658205,123.48999786376952,120.16000366210938,121.66999816894531,2606800.0,-0.014622995359662827,-2.3807157712103524,0.5147053323659323,59.90220942821693,64.9608014320647,-3.114857258525376,-4.445431360318935,-22.073523890880324,-23.856448737917162,49.97388285255945,3.329994201660142,3.0548439347987113,3.692002105712902,-3.384981292971318,10.768985504397122,0.15351040637078484,7.230493805055019,-6.172884125009773,41.89868868171142,-14.373506430380274,3.5384916993421105,12,-2.1500015258789205,-6.075000762939467,-28.78500366210939,-28.78500366210939,6.209999084472642,2,0.10247050820355952,1.4642842005195411,122.41000366210938,-1.1115924517922438,123.2699966430664,-1.2576453766814275,122.5999984741211,0.10247050820355952
1072,2023-12-21,122.4800033569336,123.12999725341795,120.66000366210938,122.75,2426900.0,0.015420333012753584,3.796145270845938,0.257140781108087,59.52616401018557,64.6424119758072,-4.249072415080235,-5.786979946511877,-23.36184098734168,-25.85729508901096,49.79992220845888,2.509994506835909,2.6819205423955736,5.034502410888678,-2.0787959277088532,12.147800749486208,1.4778532415899122,8.591151580187443,-7.21345402977461,51.21413509926652,-1.8336193815704505,3.5566491692987636,12,-3.8400039672851562,-6.005001068115234,-28.980003356933594,-28.980003356933594,1.959999084472642,3,0.053314753191772146,-2.3807157712103524,120.62000274658205,1.4642842005195411,122.41000366210938,-1.1115924517922438,123.2699966430664,0.053314753191772146
1073,2023-12-22,122.48999786376952,123.45999908447266,121.20999908447266,123.20999908447266,2201500.0,8.160113130295521e-05,2.6885208995172225,2.666704343157531,60.86737387059492,64.82083320950261,-3.242438782746376,-5.311646590226999,-22.74118163231934,-25.87985394313614,49.634692106414995,2.25,2.8670961157695984,4.5634971618652145,-2.548092534322791,11.67508685805322,1.0077023137712189,8.11929200995921,-6.469572287470754,51.434764448695944,1.0372399315420893,3.5557948480940005,12,-3.8499984741210795,-6.014995574951158,-27.2324981689453,-27.52999877929686,4.410003662109389,4,0.0007347862589177634,3.796145270845938,122.4800033569336,-2.3807157712103524,120.62000274658205,1.4642842005195411,122.41000366210938,0.0007347862589177634
1074,2023-12-26,123.55999755859376,123.81999969482422,122.25,122.8499984741211,1142800.0,0.00873540463290956,1.5528380649923397,-0.9861081676768536,63.20346717504873,65.3334065745698,-3.272300436302899,-5.760224228587262,-23.157670105643106,-26.960634621512867,49.36177628726634,1.5699996948242188,3.0061431847022533,5.051496887207051,-1.8936051036205441,11.996598878034646,1.5789458917932535,8.524047882620849,-6.846005833086409,75.05507312768262,24.60516900077826,3.4725509954138003,12,-4.464996337890639,-6.904994964599624,-28.28499794006349,-28.599998474121108,10.750000000000014,1,-0.011087691358506735,2.6885208995172225,122.48999786376952,3.796145270845938,122.4800033569336,-2.3807157712103524,120.62000274658205,-0.011087691358506735
1075,2023-12-27,123.5999984741211,124.16000366210938,122.61000061035156,124.0,1400300.0,0.0003237367782267242,3.3055111101692223,-0.5633831572839207,77.21150962480063,66.80524672327205,-2.135357056333362,-5.336656387460778,-22.609526256220107,-27.018159246718056,49.01530004135953,1.5500030517578125,3.3848575275380597,4.623497772216794,-2.3717841111906495,11.618779655624238,1.1258568305130723,8.121138713920516,-6.247925891341822,85.99987030029297,28.124350951324693,3.4976409417037204,12,-2.4124984741210938,-6.944995880126953,-24.049999237060547,-28.639999389648438,7.540000915527344,2,0.0028317029000157756,1.5528380649923397,123.55999755859376,2.6885208995172225,122.48999786376952,3.796145270845938,122.4800033569336,0.0028317029000157756
1076,2023-12-28,123.27999877929688,124.4800033569336,122.81999969482422,124.0,1506200.0,-0.0025889943266562687,-1.0243954632998074,1.7999961853172863,74.79044268810823,67.49564394145273,-0.9687942681704982,-4.7373740585765205,-21.68942800484311,-26.698082423638354,48.35547463141642,1.660003662109375,3.8342327968360763,3.9719982147216797,-3.185566868043864,11.129563297487223,0.39321567333891494,7.550780756104444,-5.340891807827447,68.58626509152278,5.228155510939956,3.578782541382769,12,-0.8549957275390625,-6.624996185302734,-22.92999839782715,-28.279998779296875,5.899993896484347,3,0.045343903254721596,3.3055111101692223,123.5999984741211,1.5528380649923397,123.55999755859376,2.6885208995172225,122.48999786376952,0.045343903254721596
1077,2023-12-29,121.37999725341795,123.7249984741211,120.88999938964844,123.0,2193300.0,-0.015412082614312927,-1.1807698063599843,2.2500000000000195,71.6580662641716,67.19775172880875,1.1685302414830403,-2.591405887134087,-19.130688892609,-24.517491232885206,47.10394523448962,2.8349990844726562,4.321763253684253,1.831496810913066,-5.26165366990476,8.924647291730892,-1.715078429495847,5.378072051321979,-2.9008186443535777,13.648950481245977,-52.479277516528484,3.546575240408913,12,1.045005798339858,-3.674995422363267,-20.954996109008775,-26.379997253417955,9.239997863769545,4,0.04490035179567675,-1.0243954632998074,123.27999877929688,3.3055111101692223,123.5999984741211,1.5528380649923397,123.55999755859376,0.04490035179567675
1078,2024-01-02,115.08000183105469,119.2249984741211,114.27799987792969,119.2249984741211,4431200.0,-0.05190307764804192,1.3869735115306105,2.5586355651629025,50.76653262580075,64.81044105664986,7.028787280119516,3.61513326696668,-12.214172132188324,-17.950253779119322,44.97145641935399,7.101997375488267,4.359766152284152,-4.291498565673834,-11.653771017013725,3.070773885666057,-7.972634791343779,-0.6103623400038884,9.610000610351548,7.86122014931233,-59.39056078574963,3.681136225669946,1,4.403999328613281,2.845001220703125,-13.965002059936523,-19.390003204345703,16.36999511718753,1,0.08133472768007666,-1.1807698063599843,121.37999725341795,-1.0243954632998074,123.27999877929688,3.3055111101692223,123.5999984741211,0.08133472768007666
1079,2024-01-03,112.41999816894531,114.2300033569336,111.2699966430664,113.76000213623048,3666000.0,-0.02311438668565924,1.596489819137011,0.3232822804637679,45.594006689380784,62.61330804181201,8.926591118126296,6.136086745688289,-8.90200800333244,-15.098992677573989,42.83466951169469,3.8100051879882812,3.9043396252586007,-6.663502120971685,-14.646501739913106,1.319497497969735,-10.655001930442396,-2.6720023115009752,12.061764221191396,8.705533243005044,-59.92121388325544,3.9914998094707075,1,5.4550018310546875,5.560001373291016,-10.497499465942383,-16.729999542236328,22.490005493164062,2,0.1288027361037043,1.3869735115306105,115.08000183105469,-1.1807698063599843,121.37999725341795,-1.0243954632998074,123.27999877929688,0.1288027361037043
1080,2024-01-04,113.0199966430664,113.86000061035156,110.69499969482422,111.6449966430664,3675300.0,0.005337115138708715,1.0720083111486267,-1.0261163650028073,41.02343283329579,60.515666197931886,7.660085292539705,5.416039530122362,-8.816532622317041,-15.481865136229246,40.58862325827753,3.1650009155273438,3.091561872926235,-5.8110034942626925,-14.236192673198474,2.614185684673089,-10.02359808373059,-1.5984089047947947,10.933295117187484,16.866132249444885,-46.395317151100016,4.212594589467894,1,4.5675048828125,4.672504425048828,-10.387495040893555,-17.034996032714844,21.83000946044922,3,0.1883737528568885,1.596489819137011,112.41999816894531,1.3869735115306105,115.08000183105469,-1.1807698063599843,121.37999725341795,0.1883737528568885
1081,2024-01-05,115.98999786376952,117.04000091552734,112.98799896240234,113.0199966430664,4539100.0,0.02627854635390592,-1.6710656018024905,2.1600008877840806,39.869550535484294,58.33159803407619,4.430125148924574,2.7176904270010596,-11.122694006075378,-18.22069439515643,38.95622844232886,4.052001953125,2.3428701751776657,-2.9250022888183764,-11.19242497483809,5.342420397201337,-7.058713631828226,1.2087090541914733,7.167796372558598,40.636981312372974,-17.672976195497405,4.133711343009855,1,1.5975036621093892,1.7025032043457173,-12.050497055053697,-19.662998199462876,15.689994812011705,4,0.130614723725339,1.0720083111486267,113.0199966430664,1.596489819137011,112.41999816894531,1.3869735115306105,115.08000183105469,0.130614723725339
1082,2024-01-08,119.25,119.83999633789062,116.61000061035156,116.61000061035156,3002400.0,0.028105890130796896,-1.4469670259804064,0.8888883180403039,43.109831629141595,56.35853778502582,0.7417686217703903,-0.2188053031285051,-13.465155953306791,-21.208102271311546,37.452158863682115,3.849998474121108,1.8930205938487745,0.12249984741211506,-7.937089976057621,8.182089670881851,-3.907295064322753,4.152294759146983,3.1600265638378744,93.54842477347489,37.51815723666393,4.029794911734867,1,-1.6624984741210938,-1.5574989318847656,-13.872499465942383,-21.485000610351562,16.899993896484375,0,0.08327037883254684,-1.6710656018024905,115.98999786376952,1.0720083111486267,113.0199966430664,1.596489819137011,112.41999816894531,0.08327037883254684
1083,2024-01-09,121.18000030517578,121.73999786376952,118.27999877929688,118.45999908447266,2560100.0,0.01618448893229174,-1.24675131656518,1.0303037308903853,45.91318540001372,54.43739536557749,-1.5573707948304616,-1.654769861350843,-14.408224772313162,-22.884729726602643,36.816974855426146,3.459999084472642,1.7083216344585423,1.685000228881833,-6.020006183403964,9.39000664116763,-2.1675029772610657,5.537503435024732,-10.485000610351562,94.9298537670359,41.701652685568334,3.8525032061429014,1,-3.592498779296875,-3.487499237060547,-14.442499160766602,-22.145000457763672,10.659996032714844,1,0.07790060066214188,-1.4469670259804064,119.25,-1.6710656018024905,115.98999786376952,1.0720083111486267,113.0199966430664,0.07790060066214188
1084,2024-01-10,120.19000244140624,121.9990005493164,118.43000030517578,121.75,4219600.0,-0.008169647312067707,2.4684184380861995,-0.5735282567963341,45.680930964361494,50.9339977366398,-1.2244414647462492,-0.24743546499000502,-12.453399269502214,-21.639593733893562,35.92187658838548,3.569000244140625,1.352848442093034,0.422002410888652,-6.9519359521695065,7.7959407739468105,-3.2649667706404273,4.108971592417731,-9.274102783203105,83.99683323456864,32.6986590840403,3.6869691815290766,1,-2.6025009155273295,-2.4975013732910014,-13.452501296997056,-21.155002593994126,9.550003051757827,2,0.09368495114496178,-1.24675131656518,121.18000030517578,-1.4469670259804064,119.25,-1.6710656018024905,115.98999786376952,0.09368495114496178
1085,2024-01-11,120.87999725341795,121.86000061035156,118.43000030517578,121.45500183105469,3001600.0,0.005740866943971357,3.953061393119784,0.3685932548221819,50.528444316253974,48.23822013976711,-2.6159376334119173,-0.47173761862400454,-12.109713935057698,-22.121178136377623,35.54017952984446,3.4300003051757812,0.9538429385871723,0.8009975433349439,-6.180053321242426,7.782048407912313,-2.6895278889537337,4.2915229756236215,-9.520773559570287,87.58181002294475,33.64493979970189,3.490525432288682,1,-3.6699981689452983,-3.18749618530272,-14.142496109008775,-21.844997406005845,6.7800064086914205,3,0.11606557517765581,2.4684184380861995,120.19000244140624,-1.24675131656518,121.18000030517578,-1.4469670259804064,119.25,0.11606557517765581
1086,2024-01-12,123.0,123.08999633789062,120.01000213623048,121.0,3664200.0,0.017538077388747686,1.8256922473891855,-3.4782331789774505,51.045850341680975,45.94797392615704,-5.3415568312815225,-2.252805160904984,-13.184261790315006,-24.035252197726336,34.89607987313131,3.079994201660142,0.4154346923512833,2.632500457763669,-4.329689268646334,9.594690184173672,-0.8485944054413324,6.11359532096867,-11.215185231933589,98.61116670944467,42.49866682521757,3.481094863205002,1,-6.107501983642578,-5.307498931884766,-15.737499237060547,-23.96500015258789,2.839996337890625,4,0.09634151303671246,3.953061393119784,120.87999725341795,2.4684184380861995,120.19000244140624,-1.24675131656518,121.18000030517578,0.09634151303671246
1087,2024-01-16,123.79000091552734,124.88999938964844,121.95999908447266,122.76000213623048,3105600.0,0.006422771670953953,-1.2281329774889767,0.5149993896484304,52.53510741556934,46.144482236131324,-6.429922766629616,-2.9465761557586063,-12.853906879286242,-24.596672833828904,33.81720087848096,2.9300003051757812,-0.3896646095669922,3.2655014038085994,-3.8631381793624797,10.394140986979679,-0.29881838777693304,6.829821195394132,-11.326875253271481,83.35857227609864,25.553305775598275,3.5643197915855387,1,-5.997501373291016,-5.997501373291016,-16.417499542236328,-24.755001068115234,7.329994201660156,1,0.06373690687374589,1.8256922473891855,123.0,3.953061393119784,120.87999725341795,2.4684184380861995,120.19000244140624,0.06373690687374589
1088,2024-01-17,126.02999877929688,126.06500244140624,120.27999877929688,122.80999755859376,6172400.0,0.01809514376931043,2.5167104176908954,3.126218482415365,54.6064928116925,47.145869583054846,-7.770465325519297,-5.182121566237214,-13.896696003644053,-26.620686857993604,32.114557137560574,5.785003662109361,-1.1027500147149283,5.33399925231933,-2.1605281137661905,12.828526618404851,1.58673556927657,9.08126293536209,-12.572723218849603,99.54153697032699,42.10403718503814,3.7472636830427626,1,-7.649997711181641,-7.649997711181641,-18.55624771118164,-26.994998931884766,3.4799957275390625,2,0.08029830369918178,-1.2281329774889767,123.79000091552734,1.8256922473891855,123.0,3.953061393119784,120.87999725341795,0.08029830369918178
1089,2024-01-18,126.91999816894531,128.63999938964844,123.91999816894531,128.21000671386722,4072000.0,0.007061805905489216,3.390711274502904,-0.40062361983832434,56.00144644073248,48.81009331721448,-7.1379710704886605,-6.097261165591576,-13.644727209945074,-27.23001226714669,30.460275175568086,4.720001220703125,-1.639690033302827,6.041498565673834,-1.882406498708832,13.9654036300565,2.079546033482501,10.003451097865167,-12.201949920402143,83.15375734637529,28.117646119063167,3.961952532191333,1,-6.105998992919922,-7.252498626708984,-19.299997329711914,-27.884998321533203,2.4300079345703125,3,0.03876456224334501,2.5167104176908954,126.02999877929688,-1.2281329774889767,123.79000091552734,1.8256922473891855,123.0,0.03876456224334501
1090,2024-01-19,130.30999755859378,130.5,126.62000274658205,128.05000305175778,3929200.0,0.026709733994291218,1.9393925382192188,-1.751922121549058,61.43833347981378,51.206624755473314,-8.736162476179771,-9.34414618113371,-15.749549062358952,-30.3287508990841,28.767391046985914,3.8799972534179545,-1.1519180611474127,9.036498260498078,0.07187253607500566,18.001123984921165,4.554185398286535,13.518811122709621,-13.921315173117975,98.18872754910223,43.01322587832187,4.482312862211543,1,-6.754997253417997,-9.712497711181669,-22.367496490478544,-31.27499771118167,0.6399993896484375,4,-0.004374123828629672,3.390711274502904,126.91999816894531,2.5167104176908954,126.02999877929688,-1.2281329774889767,123.79000091552734,-0.004374123828629672
1091,2024-01-22,132.97999572753906,136.07499694824222,131.78999328613278,133.39999389648438,4908000.0,0.020489588051329166,-2.0607135655936264,-0.18584034946762434,68.41270045027973,54.01805462448867,-9.770114462170682,-11.637339244571123,-17.80703522142369,-32.68804747454021,27.83948906353812,5.7649993896484375,-0.1411872904019731,11.088496780395502,0.7194337573502025,21.4575598034408,5.903965268872852,16.273028291918152,-14.615728876029877,80.40518151633435,19.151627319158187,5.184531511522647,1,-5.802497863769517,-9.594997406005845,-25.019994735717773,-33.94499588012695,-2.5099945068359375,0,-0.04000595756018632,1.9393925382192188,130.30999755859378,3.390711274502904,126.91999816894531,2.5167104176908954,126.02999877929688,-0.04000595756018632
1092,2024-01-23,129.00999450683594,133.14999389648438,128.55999755859378,133.0,5797500.0,-0.02985412353928185,1.1398617814752898,9.500054495912806,73.8772601134601,57.125174037093814,-4.771878061278073,-7.539603505927843,-13.186779304988704,-28.447553945107302,26.518463692121745,4.589996337890597,0.9749620204935496,6.791996002197266,-4.055293984441221,17.639285988835752,1.3683510088780224,12.215640995516509,-7.812010839849464,55.27063462851911,-12.210551184569233,5.423644993319241,1,-1.757495880126939,-5.62499618530272,-17.102495193481445,-29.974994659423828,2.4500122070312784,1,-0.024571725478039208,-2.0607135655936264,132.97999572753906,1.9393925382192188,130.30999755859378,3.390711274502904,126.91999816894531,-0.024571725478039208
1093,2024-01-24,122.58000183105469,130.4949951171875,122.22000122070312,130.4949951171875,10499800.0,-0.04984104293904568,1.0909667506559453,1.9837048594778366,65.4219909160604,59.31862514283813,2.098241777533275,-1.1621039019330937,-6.1755794451043755,-21.78730156249067,24.521014421377892,8.274993896484375,1.8448542546935869,0.35750312805176065,-10.490336656695519,11.20534291279904,-5.066416764321872,5.781423020425393,13.494995117187528,2.598345156007532,-69.33020138714487,5.42391989237364,1,4.672496795654311,0.8049964904785298,-9.232503890991211,-23.1925048828125,7.6399993896484375,2,0.0696687319184659,1.1398617814752898,129.00999450683594,-2.0607135655936264,132.97999572753906,1.9393925382192188,130.30999755859378,0.0696687319184659
1094,2024-01-25,122.19000244140624,123.68900299072266,119.33999633789062,123.61000061035156,9432000.0,-0.003181590665873646,4.512038756091901,0.1794061116177047,64.00856879452955,60.81641675153542,3.131038109592339,-0.9275600973676603,-5.307175096379368,-21.204016431573407,22.14692457798577,4.349006652832031,2.4481281600187543,0.036003494262686786,-10.793561705407868,10.865568693933241,-5.37877910557259,5.450786094097964,13.607894592285206,17.03021212770505,-59.30784793899151,5.414782599835275,1,5.517494201660185,1.1949958801269815,-7.338502883911119,-21.37350463867186,8.479995727539048,3,0.05990663654286976,1.0909667506559453,122.58000183105469,1.1398617814752898,129.00999450683594,-2.0607135655936264,132.97999572753906,0.05990663654286976
1095,2024-01-26,123.9499969482422,124.91999816894531,120.58999633789062,121.45999908447266,4501600.0,0.01440375212104561,-1.0472805648994021,-1.753521883495764,62.626909558460646,62.10320110895538,2.070002393667579,-2.8037382831815023,-6.577792383766578,-22.778487575825608,19.669468137115874,4.3300018310546875,2.917776316323696,1.778498077392598,-9.062031242636365,12.619027397421547,-3.6417665826218837,7.19876273740708,11.18958405761721,27.547059708501102,-51.104891734976626,5.420264660014476,1,3.7574996948242188,-0.5649986267089844,-8.934995651245131,-22.969997406005874,-0.4199981689453267,4,0.04356602894898254,4.512038756091901,122.19000244140624,1.0909667506559453,122.58000183105469,1.1398617814752898,129.00999450683594,0.04356602894898254
1096,2024-01-29,128.8699951171875,128.94000244140622,124.58999633789062,124.77999877929688,3609600.0,0.039693410972811316,1.0567351326393088,1.642570219598053,64.49668725853454,63.432265535951515,-2.1565567824610525,-7.677083412521171,-11.094927401964071,-27.486780439587932,17.2507256459345,4.99000549316402,3.644329677748928,6.418996429443354,-4.822700274016228,17.66069313290295,0.798148077713563,12.039844781173144,5.637602501953154,69.007968602909,-7.439134807693591,5.620848351729795,1,-1.1624984741210795,-5.484996795654283,-12.777494430541992,-27.6199951171875,-4.279998779296875,0,0.01614031124284021,-1.0472805648994021,123.9499969482422,4.512038756091901,122.19000244140624,1.0909667506559453,122.58000183105469,0.01614031124284021
1097,2024-01-30,126.83000183105469,129.05999755859378,125.51000213623048,128.36000061035156,3371500.0,-0.015829854608729876,1.4232111238412293,-0.37408316607098885,58.48604167912831,63.86332652122216,0.4023175901359082,-5.4892935376829115,-8.681009813630752,-25.239366263548135,15.585240901941058,3.5499954223632955,4.181830231054704,4.106502914428717,-7.289048245486896,15.502054074344343,-1.5912726655290896,9.804278494386523,7.070891736835961,67.14483471809196,-6.676635991259715,5.6977755799578125,1,0.877494812011733,-3.44500350952147,-10.322500228881836,-25.580001831054688,-3.94000244140625,1,0.02869982919733083,1.0567351326393088,128.8699951171875,-1.0472805648994021,123.9499969482422,4.512038756091901,122.19000244140624,0.02869982919733083
1098,2024-01-31,124.44000244140624,127.31999969482422,122.5500030517578,123.29000091552734,3983600.0,-0.018844116968728564,-2.6273776612254913,-0.7516355839233975,56.12568959313674,63.877131315933745,2.8419150921253333,-2.4897637241977435,-5.926832489497912,-22.638090076659523,15.933565100430219,4.7699966430664205,4.532634075054688,1.2485034942626783,-9.580027442828921,12.077034431354292,-4.1657619742831145,6.662768962808485,8.878455237284399,52.46919200640462,-19.236292558913426,5.414265468545807,1,3.2674942016601847,-1.0550041198730185,-6.882501602172837,-23.190002441406236,-3.1300048828124716,2,0.05641276225276859,1.4232111238412293,126.83000183105469,1.0567351326393088,128.8699951171875,-1.0472805648994021,123.9499969482422,0.05641276225276859
1099,2024-02-01,126.9000015258789,127.5500030517578,123.87000274658205,125.66999816894531,3222400.0,0.019768555417949196,1.909083781395794,1.069566717308101,58.25563384908855,63.52349802363094,0.4232951977363797,-4.015197157620136,-8.000099542927515,-24.886010524799218,16.871233148516744,3.680000305175753,4.869205397270193,2.984502410888666,-6.68602120433431,12.655026026111656,-1.8507593967228217,7.819764218500154,5.859317699179741,74.49827955826957,4.602717238693415,4.835261807611494,2,0.8074951171875142,-3.515003204345689,-9.342500686645508,-25.650001525878906,-5.4500045776367045,3,0.026162329825875963,-2.6273776612254913,124.44000244140624,1.4232111238412293,126.83000183105469,1.0567351326393088,128.8699951171875,0.026162329825875963
1100,2024-02-02,134.30999755859378,135.22000122070312,130.25,132.01499938964844,7691900.0,0.058392403022971884,1.4155502241537223,1.865847077577728,63.544917156592945,62.982633213221305,-7.107009095406667,-10.275236128858012,-15.00117559289572,-32.10606735681816,18.154916915546952,8.319999694824219,5.180159422341745,9.329998397827183,0.029338601831994993,18.63065819382237,4.679668499829575,13.980328295824776,-14.970001220703153,92.81764961624224,25.45748250663881,4.650329897997595,2,-7.029998779296903,-10.924999237060561,-16.434995651245146,-33.05999755859378,-11.319999694824261,4,-0.027101477595221635,1.909083781395794,126.9000015258789,-2.6273776612254913,124.44000244140624,1.4232111238412293,126.83000183105469,-0.027101477595221635
1101,2024-02-05,131.13999938964844,137.92999267578122,129.80000305175778,135.13999938964844,4089800.0,-0.02360210130718232,-1.4341312988258736,-1.7429207805591354,58.32767280124848,61.254901289642234,-4.722034807625718,-6.231536989316055,-11.455820238108416,-28.704195370626252,19.375752883979057,8.129989624023438,5.3237421707732295,5.402500152587891,-3.261219083181004,14.066219388356785,1.0706405347034433,9.734359770472338,-11.482402954101559,55.85176939569018,-9.092903591220256,4.331859617884444,2,-2.5050048828125,-6.827503204345717,-12.218748092651367,-29.889999389648438,-7.5500030517578125,0,-0.0580295916255148,1.4155502241537223,134.30999755859378,1.909083781395794,126.9000015258789,-2.6273776612254913,124.44000244140624,-0.0580295916255148
1102,2024-02-06,129.17999267578122,132.77999877929688,126.8499984741211,132.08000183105472,3693800.0,-0.014945910652657268,1.758137719344937,0.7250022888183736,53.59178523407723,59.940433991644106,-3.056836985560153,-3.6780310767186535,-9.141940221448948,-26.509542498202023,19.816091947040746,5.930000305175781,4.930706230420469,2.945993804931618,-5.279358841225644,11.171346451088866,-1.166682518147013,7.058670128010249,-8.791500390624975,43.10789399797404,-16.739232782792975,4.112676323078626,2,-0.5449981689452841,-4.867496490478501,-9.639989852905245,-27.92999267578122,-6.529991149902315,1,-0.035531789736284236,-1.4341312988258736,131.13999938964844,1.4155502241537223,134.30999755859378,1.909083781395794,126.9000015258789,-0.035531789736284236
1103,2024-02-07,130.6199951171875,132.8699951171875,130.16000366210938,131.30000305175778,3696300.0,0.011147255945589185,-2.387508702327932,0.23448475441318178,54.166665234722544,58.84688915166555,-3.6167727312056996,-4.610957562400216,-10.227896543665096,-27.70462205792849,19.899097542446277,3.6900024414062784,4.040228984168891,3.913996505737302,-4.1724627506314675,12.000455762106085,-0.12923312244708995,7.957226133921694,-9.529842816406259,48.0085149747324,-8.523223236663931,4.043229628184389,2,-1.3600006103515625,-6.30749893188478,-10.55499267578125,-29.3699951171875,-10.199996948242188,2,-0.05917926823227937,1.758137719344937,129.17999267578122,-1.4341312988258736,131.13999938964844,1.4155502241537223,134.30999755859378,-0.05917926823227937
1104,2024-02-08,131.44999694824222,133.24000549316406,127.87000274658205,128.08000183105472,4361300.0,0.006354324468547556,-1.833779556407265,-4.955817345450673,51.36233258267156,57.59526948768899,-3.3470915702077093,-4.800247540837802,-10.656281725100513,-28.235125336078113,19.761448710613205,5.370002746582017,3.2715307426541926,4.180998611450221,-3.555644901422909,11.917642124323365,0.31267685501364895,8.049320367886793,-9.686251032460973,41.51625344200902,-9.343552136260662,3.8683217564365706,2,-1.209999084472713,-7.137500762939496,-12.745494842529325,-30.199996948242216,-10.57999420166017,3,-0.07713959395252801,-2.387508702327932,130.6199951171875,1.758137719344937,129.17999267578122,-1.4341312988258736,131.13999938964844,-0.07713959395252801
1105,2024-02-09,134.91000366210938,137.85000610351562,134.67999267578122,135.80999755859378,6683400.0,0.026321847045987612,-3.6617300572196383,-0.2670608903539042,52.26367394361584,56.23604578603135,-5.686972215189741,-7.541948156265846,-13.740977710841975,-31.371674752166484,19.85879848728536,6.400009155273409,3.3096147498006587,6.939505004882818,-0.9015196940206067,14.780529703786243,3.0189926554311057,10.86001735433453,-12.499607875928135,72.74376720143627,24.562865443339334,3.920512349451715,2,-4.670005798339872,-10.597507476806655,-16.98250389099121,-33.660003662109375,-13.10000610351561,4,-0.09977026423910429,-1.833779556407265,131.44999694824222,-2.387508702327932,130.6199951171875,1.758137719344937,129.17999267578122,-0.09977026423910429
1106,2024-02-12,134.85000610351562,137.10499572753906,133.30999755859378,135.1300048828125,9412800.0,-0.00044472282977636723,-1.258916812744683,0.31111186463665896,57.54134002324283,56.13107893537741,-5.24060989203366,-6.902556653317362,-13.376322014713281,-30.959577857109622,19.597866009800093,3.794998168945284,3.495374266120649,6.287007141113293,-1.7607262191663438,14.334740501392929,2.26314046097346,10.31087382125311,-11.818826441750389,72.72729164311383,24.392161337191695,4.023866680139821,2,-4.610008239746122,-9.391010284423842,-17.210004806518555,-33.600006103515625,-11.41000366210939,0,-0.08794963072261153,-3.6617300572196383,134.91000366210938,-1.833779556407265,131.44999694824222,-2.387508702327932,130.6199951171875,-0.08794963072261153
1107,2024-02-13,131.67999267578122,138.61000061035156,123.5,126.5,15677800.0,-0.02350769954953502,-1.703043024899958,-18.500054495912703,62.83134393932276,56.87615164050919,-1.4642583291687856,-3.2792671032146927,-9.92962579889408,-27.438911637888936,18.54089309323582,15.110000610351562,3.6040068827671234,2.7224941253661825,-5.110769617177368,10.555757867909733,-1.1941377459055786,6.639125996637958,6.25,54.13628289450413,0.01510596544230225,3.9166318712717745,2,-0.6249923706054403,-4.069992065429659,-14.039991378784151,-30.42999267578122,-8.819992065429659,1,-0.06143679213143305,-1.258916812744683,134.85000610351562,-3.6617300572196383,134.91000366210938,-1.833779556407265,131.44999694824222,-0.06143679213143305
1108,2024-02-14,136.14999389648438,137.9320068359375,133.41499328613278,134.78999328613278,8112800.0,0.033945940684467324,-1.1980597951387046,0.26254875160542235,67.6529949901477,57.920302878404655,-4.580168024863241,-7.327937364556476,-14.131385663702389,-31.47074650385028,17.979692383542233,6.252014160156278,3.3790314581195844,6.686495590209972,-1.6422892256959472,15.015280406115906,2.5221031822570126,10.850887998162932,-12.649993896484375,83.71934735606902,23.877554608652375,4.164392407952964,2,-5.094993591308594,-7.704994201660156,-18.509992599487305,-34.899993896484375,-13.129997253417969,2,-0.09915529177966464,-1.703043024899958,131.67999267578122,-1.258916812744683,134.85000610351562,-3.6617300572196383,134.91000366210938,-0.09915529177966464
1109,2024-02-15,131.83999633789062,137.44999694824222,131.32000732421878,136.36000061035156,6140200.0,-0.031656244963702784,-1.2050392585741994,-3.3235310617194607,59.37276932262808,57.45673089685301,0.5635199026127964,-2.7725995433092407,-9.58351397774068,-26.748625558596245,16.983657445368465,6.1299896240234375,3.471262876272732,2.130498123168934,-6.172565981725938,10.433562228063792,-2.0210339292785022,6.28203017561637,-8.339996337890625,55.19520847786769,-8.370955316145889,4.151532052447432,2,-0.7849960327148438,-3.319995880126953,-14.199995040893555,-30.589996337890625,-9.17999267578125,3,-0.08662013414864778,-1.1980597951387046,136.14999389648438,-1.703043024899958,131.67999267578122,-1.258916812744683,134.85000610351562,-0.08662013414864778
1110,2024-02-16,129.74000549316406,132.47999572753906,128.44000244140622,131.97999572753906,4976100.0,-0.015928329058387813,1.4938305327405796,0.49557259227001277,51.107728904153284,56.65451490828688,2.175904494809174,-0.7562751802620937,-7.261600442532213,-24.245815992821633,15.740510350629455,4.039993286132841,3.8234253595061176,0.05900688171385582,-8.239290165547487,8.357303928975185,-4.0901416419168015,4.208155405344527,-5.951365356445308,41.29718888885523,-20.68914991183086,4.149148523630665,2,1.3149948120117188,-1.2200050354003906,-12.100004196166992,-28.490005493164062,-6.290008544921861,4,-0.06836752251447509,-1.2050392585741994,131.83999633789062,-1.1980597951387046,136.14999389648438,-1.703043024899958,131.67999267578122,-0.06836752251447509
1111,2024-02-20,127.66000366210938,129.05000305175778,125.0999984741211,128.0,3732100.0,-0.01603207756272429,2.2377054306226603,0.15178474114441418,51.05571299977757,56.372729104475795,4.146394008136355,0.9536235243730573,-4.858055506667171,-21.73475568068079,13.723267594625272,4.640007019042969,3.8736568357245176,-1.754995346069336,-9.948435068269077,6.4384443761304055,-5.851715207169207,2.341724515030535,-3.58849619140625,27.53145925923682,-32.406023691179115,4.096719861099867,2,3.3949966430664062,1.3149948120117188,-10.20875358581543,-26.410003662109375,-4.150001525878892,1,-0.04582489374666954,1.4938305327405796,129.74000549316406,-1.2050392585741994,131.83999633789062,-1.1980597951387046,136.14999389648438,-0.04582489374666954
1112,2024-02-21,125.83999633789062,126.6500015258789,123.43299865722656,124.80999755859376,3501300.0,-0.014256676108485355,1.4279183053014033,-3.029440804236562,51.806909068852015,56.110533974934626,6.082431368984857,2.6603640164926503,-2.7512272080827103,-19.510015579841593,12.656767131707724,4.2270050048828125,2.9770489277026684,-3.4165027618408317,-11.764125553777347,4.931120030095684,-7.590314157809104,0.7573086341274262,12.092010498046875,16.601119545530604,-42.4518474015334,4.1738113959682615,2,5.1815032958984375,3.1350021362304688,-8.547496795654297,-24.589996337890625,-2.2399978637695312,2,-0.019071789306479348,2.2377054306226603,127.66000366210938,1.4938305327405796,129.74000549316406,-1.2050392585741994,131.83999633789062,-0.019071789306479348
1113,2024-02-22,131.1199951171875,132.52000427246094,129.75999450683594,130.19999694824222,4298600.0,0.0419580334786378,-2.0666723180604416,0.8932031643506706,55.07698690465371,56.52327334404375,0.9843290097657871,-2.052255829761947,-7.63941903007327,-24.36851255431222,12.741021752842801,6.6800079345703125,2.6505986874015264,1.4364963531494084,-6.326353871854309,9.199346578153111,-2.4449287593524502,5.317921465651267,6.522031555175772,54.8405321907473,-2.165401747704294,3.8814251125018533,2,-0.0984954833984375,-2.1449966430664062,-13.327495574951172,-29.769996643066406,-7.969993591308594,3,-0.06299568955485113,1.4279183053014033,125.83999633789062,2.2377054306226603,127.66000366210938,1.4938305327405796,129.74000549316406,-0.06299568955485113
1114,2024-02-23,129.50999450683594,132.77999877929688,129.13499450683594,131.77000427246094,3498400.0,-0.012278833666159228,-1.4219218914753833,-2.4565372431294605,43.288591033590215,55.526041909596465,2.5593426704624846,0.14151365011247208,-5.6772557776524195,-22.376103027492775,13.464626105474567,3.6450042724609375,2.6930379831881908,-0.5395038604736442,-7.459227912977639,6.38022019203035,-3.9993658867256556,2.920358165778353,7.847851605224605,65.01546774627998,12.021482215733265,3.459862026252001,2,1.511505126953125,-0.5349960327148438,-11.129993438720703,-27.572494506835938,-5.1199951171875,4,-0.05011194609715597,-2.0666723180604416,131.1199951171875,1.4279183053014033,125.83999633789062,2.2377054306226603,127.66000366210938,-0.05011194609715597
1115,2024-02-26,129.35000610351562,131.5,128.77999877929688,130.0,2323900.0,-0.00123533634550399,-2.0390930014491517,0.28760667602895107,47.267187095962605,54.38446936212088,2.064845138651606,0.7660771745030388,-5.15744633604865,-21.842729103158547,14.012815545713991,2.720001220703125,2.595609930854664,-0.9694927215576286,-7.281880317144413,5.34289487402917,-4.125686519351035,2.1867010762357637,7.72934305944824,63.30381265661603,10.230496444341597,3.1561937977933985,2,1.6714935302734375,-0.37500762939453125,-9.109256744384766,-26.12500762939453,-7.840003967285142,0,-0.05172015559127541,-1.4219218914753833,129.50999450683594,-2.0666723180604416,131.1199951171875,1.4279183053014033,125.83999633789062,-0.05172015559127541
1116,2024-02-27,130.94999694824222,132.17999267578122,129.89500427246094,130.86000061035156,1963200.0,0.012369468644989112,-1.2623770603253937,-0.13845720456363825,52.73233143842952,53.26235686202164,-0.163761323664545,-0.7063081202638557,-6.454456826132741,-22.978479938294413,13.837897530531768,2.8299865722655966,2.632859205020196,0.526498031616228,-5.753793161744085,6.806789224976541,-2.6136475650639284,3.6666436282963843,5.856425204606893,80.42150628912881,25.009978053762225,3.1401455966801564,2,-0.26749420166018467,-1.9749984741211222,-8.87374687194827,-26.199996948242216,-10.229995727539091,1,-0.05727376994872613,-2.0390930014491517,129.35000610351562,-1.4219218914753833,129.50999450683594,-2.0666723180604416,131.1199951171875,-0.05727376994872613
1117,2024-02-28,130.47000122070312,132.05000305175778,128.83000183105472,129.78999328613278,2108100.0,-0.0036654886500593342,-1.4769327378472226,7.555951169886027,49.76138413706988,51.27440010056855,0.141418873140708,0.06363182927901789,-5.78106516879582,-22.05723100966088,13.693671722923945,3.220001220703068,2.332150051097017,-0.13549766540526775,-6.184007431952608,5.913012101142073,-3.159752548678938,2.8887572178684024,6.06895246223354,42.25006103515625,-13.515528941008938,3.0242548832736666,2,-0.02850341796875,-1.4950027465820312,-5.188753128051744,-22.897502899169908,-6.069999694824219,2,-0.053345589172633656,-1.2623770603253937,130.94999694824222,-2.0390930014491517,129.35000610351562,-1.4219218914753833,129.50999450683594,-0.053345589172633656
1118,2024-02-29,131.46000671386722,134.302001953125,129.41000366210938,130.47000122070312,5176400.0,0.007587993285057104,-2.1459789909575746,1.4558734432850702,50.01584325227191,50.234741648306745,-1.7699532985323572,-0.39367063304328553,-6.6250472244718,-22.61187363275559,14.037596673384378,4.891998291015625,1.7747906123883865,0.5035076141357706,-4.808426290808995,5.815441519080537,-2.1524593383366266,3.159474566608168,4.816827868555237,48.53325596175685,-8.661561842097342,2.6559669524723835,2,-2.5925064086914347,-2.485008239746122,-6.141258239746108,-15.337509155273452,-5.700004577636733,3,-0.05979010983054367,-1.4769327378472226,130.47000122070312,-1.2623770603253937,130.94999694824222,-2.0390930014491517,129.35000610351562,-0.05979010983054367
1119,2024-03-01,130.22000122070312,131.94000244140622,129.19999694824222,131.75,3469000.0,-0.00943256830849748,1.8691101986035696,-1.5454447372882218,42.01565675667817,49.2245114096984,-0.8760346602011566,1.1676815088024455,-5.272015927140544,-21.017375298635287,14.369820415321099,2.7400054931640057,1.1835200636980119,-0.9024978637695256,-5.8774918655716135,4.072496138032577,-3.3899948646705695,1.5849991371315184,5.79995664321541,26.07753737323496,-27.946268177641727,2.4874970009010484,3,-1.3525009155273438,-1.2450027465820312,-4.901252746582017,-12.577503204345689,-4.779998779296889,4,-0.05429273251842193,-2.1459789909575746,131.46000671386722,-1.4769327378472226,130.47000122070312,-1.2623770603253937,130.94999694824222,-0.05429273251842193
1120,2024-03-04,130.66999816894528,131.8699951171875,126.4000015258789,129.38999938964844,5378200.0,0.003455666902348442,1.9728285207237988,-0.8366011768225604,42.97713591040791,48.32689173310177,-1.3189396530221984,0.45429470108135206,-5.573703334257786,-21.04758541273884,13.627478570668728,5.469993591308594,-0.09419351949753718,-0.27050094604496167,-5.015521960662937,4.474520068573028,-2.6430114533539495,2.102009561264026,5.098220510839411,54.03690726646169,2.2806942484069452,2.3725105073089945,3,-1.8024978637695028,-1.0699996948241903,-5.123750686645465,-12.877498626708928,-4.849998474121065,0,-0.04805998980100501,1.8691101986035696,130.22000122070312,-2.1459789909575746,131.46000671386722,-1.4769327378472226,130.47000122070312,-0.04805998980100501
1121,2024-03-05,123.52999877929688,129.25,122.02999877929688,129.08999633789062,6143600.0,-0.05464145932272069,1.4557806888247629,-4.3437522351764075,37.91876872855723,46.78376502862457,5.781607310019552,7.372955239433367,1.6924019095336575,-13.539426514627536,12.711962032923413,8.639999389648409,-0.9229192368718202,-7.030000305175776,-12.81432441052678,-1.2456761998247714,-9.922162357851278,-4.1378382525002735,11.991515500036655,12.222943383839514,-37.611564807647106,2.8921620526755016,3,4.6360015869140625,6.790000915527344,2.016248703002944,-5.7374992370605185,7.270004272460909,1,-0.01635227607081413,1.9728285207237988,130.66999816894528,1.8691101986035696,130.22000122070312,-2.1459789909575746,131.46000671386722,-0.01635227607081413
1122,2024-03-06,124.58999633789062,127.0,122.19000244140624,126.75,4474600.0,0.008580891840593186,2.6165345387377776,0.38849003787255065,30.93666490526161,44.10150702869212,5.057500708851933,6.27307936923259,0.7134649459373037,-14.186395129757756,12.394617339430686,4.809997558593764,-1.1790106449514894,-5.740502929687494,-12.091806769751628,0.6108009103766392,-8.916154849719561,-2.5648510096554276,10.39185732144145,20.86047014763919,-23.668004831260433,3.175651920032065,3,3.5760040283203125,5.730003356933594,0.9562511444091939,-5.182498931884766,2.920005798339858,2,-0.031061844698124785,1.4557806888247629,123.52999877929688,1.9728285207237988,130.66999816894528,1.8691101986035696,130.22000122070312,-0.031061844698124785
1123,2024-03-07,122.88999938964844,125.0,121.5199966430664,125.0,3884600.0,-0.013644730702389252,2.298580426812071,0.9768504782491982,33.85058708668116,43.05283992348,6.109814773594621,7.762245937831352,2.476117467857904,-12.055749463446858,12.082824824051972,3.4800033569335938,-1.3365254083885247,-7.054000091552723,-14.219709754369887,0.11170957126442715,-10.636854922961305,-3.471145260144141,11.573780074482215,13.147811748821765,-28.790827306246747,3.5828548314085755,3,5.020999908447266,7.174999237060547,2.6562480926513814,-2.6525001525878764,2.9300003051757812,3,0.012287428950525925,2.6165345387377776,124.58999633789062,1.4557806888247629,123.52999877929688,1.9728285207237988,130.66999816894528,0.012287428950525925
1124,2024-03-08,121.30999755859376,125.6999969482422,120.77999877929688,122.0,3724700.0,-0.012857041572967631,-4.62285505022323,0.3270152804795964,34.49795529885415,41.63403639046795,7.156954479145767,9.005342744159307,4.067212369733369,-10.051191796365117,12.290848853889502,4.919998168945327,-1.4374973712318706,-8.127001953124974,-16.219065739898596,-0.03493816635136682,-12.173033846511785,-4.0809700597381635,12.377154936273044,4.7790708233696115,-35.70233215710816,4.046031893386806,3,6.231002807617173,8.385002136230455,4.236249923706055,0.8575019836425923,5.6399993896484375,4,0.03668291704883875,2.298580426812071,122.88999938964844,2.6165345387377776,124.58999633789062,1.4557806888247629,123.52999877929688,0.03668291704883875
1125,2024-03-11,121.4499969482422,122.3499984741211,118.4000015258789,120.1500015258789,3695700.0,0.0011540630819055764,1.5483863822623873,-1.8840446704998381,37.70294957103142,39.964105071868154,6.457573940429754,8.227055528087888,3.9388720247761313,-9.80079025690425,11.942588582876713,3.9499969482421875,-2.1370905309378543,-7.3140022277831775,-15.722230704393539,1.0942262488271695,-11.518116466088358,-3.109887989477997,11.204583249379013,28.1105608414416,-13.430228770643115,4.2041142383051735,3,4.901004791259751,7.055004119873033,4.096250534057617,0.7175025939941548,2.1000061035155966,0,0.03285307199196086,-4.62285505022323,121.30999755859376,2.298580426812071,122.88999938964844,2.6165345387377776,124.58999633789062,0.03285307199196086
1126,2024-03-12,122.98999786376952,123.06999969482422,119.91999816894531,121.6999969482422,3067100.0,0.01268012313070388,3.344815974323222,0.9923118907466529,44.293149885497854,39.35652348836015,4.100964780250578,6.063873174441895,2.43898160828536,-10.935715511501698,11.805535009311654,3.1500015258789062,-2.1641850496291397,-5.1810009002685575,-13.453766301916247,3.0917645013791173,-9.317383601092402,-1.044618199444713,8.239124466677467,53.372059910274594,8.318149617144165,4.13638270082384,3,3.361003875732436,5.515003204345717,2.342500686645522,-0.6424980163573792,2.029998779296889,1,0.023010016100572406,1.5483863822623873,121.4499969482422,-4.62285505022323,121.30999755859376,2.298580426812071,122.88999938964844,0.023010016100572406
1127,2024-03-13,123.58999633789062,125.41999816894531,121.5199966430664,122.47000122070312,3302700.0,0.0048784330802713605,-1.5827788135550402,0.8682126529574424,31.444044027181604,37.292990241127896,2.707084568424108,5.087558509009057,1.9481447587707237,-11.089186555574884,12.652779664590428,3.9000015258789062,-2.378202696129847,-4.176502609252935,-12.517696743430548,4.164691524924692,-8.347099676341742,-0.005905542164128974,6.356213912099548,71.09586392496001,26.152991140327558,4.170597067088811,3,1.580005645751939,4.915004730224609,2.883749008178711,-0.3149986267089844,-3.5,2,0.05833810929288541,3.344815974323222,122.98999786376952,1.5483863822623873,121.4499969482422,-4.62285505022323,121.30999755859376,0.05833810929288541
1128,2024-03-14,122.6500015258789,123.8499984741211,120.08999633789062,122.62999725341795,2720700.0,-0.007605751596931887,2.107442133205546,0.017861035422356012,32.517832082310505,36.23767638842038,2.532250844569063,5.232588387045908,3.1917278051231364,-9.694974827899898,13.63042775344664,3.7600021362304688,-3.0018724416526936,-4.441497802734375,-12.081651929314944,3.198656323846194,-8.26157486602466,-0.6214207394440905,6.141587851700137,58.21921458991967,15.162072621756352,3.8200770632902863,3,2.484996795654297,5.854999542236328,3.8237438201904297,0.6249961853027344,-0.5800018310546875,3,0.03962495352538675,-1.5827788135550402,123.58999633789062,3.344815974323222,122.98999786376952,1.5483863822623873,121.4499969482422,0.03962495352538675
1129,2024-03-15,120.41999816894531,123.5,119.79000091552734,122.95999908447266,4325700.0,-0.018181845325644486,1.0497216959161695,-126.97292143392963,29.41444626180555,34.73071087190901,3.6050416733086195,6.917848717107262,5.79141888247662,-6.992445507066492,14.350474275301266,3.7099990844726562,-3.5897115595539333,-6.100501251220706,-13.950498537005785,1.7494960345643733,-10.025499894113238,-2.1755026083281734,7.332432423463715,28.77489471539193,-11.236989739937222,3.9249986428925365,3,3.4050025939941406,8.085002899169922,6.366247177124023,3.8924980163574077,6.020004272460923,4,0.04484306268052651,2.107442133205546,122.6500015258789,-1.5827788135550402,123.58999633789062,3.344815974323222,122.98999786376952,0.04484306268052651
1130,2024-03-18,120.87000274658205,122.8499984741211,120.55999755859376,121.52999877929688,2068700.0,0.0037369588480260507,-2.57810851567302,0.25984086410370605,25.46252737983052,33.34668405538381,1.8089472465326395,6.081031498816884,5.70461057425176,-6.956123305372174,14.679275329864858,2.4300003051757812,-4.326184350105379,-5.206996536254863,-13.289931366147087,2.875938293637361,-9.248463951200975,-1.1655291213087509,5.947184939173965,19.182990371780964,-15.068081230741424,4.041467414946112,3,1.8299980163574077,7.634998321533189,6.406244277954059,3.4424934387206747,6.199996948242173,0,0.05030192821628021,1.0497216959161695,120.41999816894531,2.107442133205546,122.6500015258789,-1.5827788135550402,123.58999633789062,0.05030192821628021
1131,2024-03-19,121.80999755859376,121.91000366210938,118.75,119.44000244140624,2699000.0,0.007776907343855388,1.4591398104828175,-3.590923277885147,29.380943661644366,33.173826139426346,0.6697429059822042,4.9332266408334675,5.050476508771013,-7.434196417648948,14.674647757061054,3.160003662109375,-4.7300995373250885,-3.9745014190673658,-12.237621649594459,4.2886188114597275,-8.10606153433092,0.15705869619618795,4.16547151117453,45.877037460680796,12.1157303947939,4.131560115263548,3,0.24000167846678266,6.69500350952147,5.46624946594234,2.502498626708956,3.440002441406236,1,0.014284586881524675,-2.57810851567302,120.87000274658205,1.0497216959161695,120.41999816894531,2.107442133205546,122.6500015258789,0.014284586881524675
1132,2024-03-20,123.44000244140624,124.08000183105469,121.2300033569336,122.63999938964844,2929600.0,0.013381536125788074,1.7403807357957672,0.3375547257275202,31.469490529890223,32.90925985533846,-1.274579166459148,3.282496555093175,3.626071309331266,-8.487997590814587,14.238792163683014,2.8499984741210938,-5.227820214443767,-2.2244968414306783,-10.553666589036553,6.104672906175182,-6.3890817152336155,1.940088032372259,1.7779198739731186,87.99251088583941,53.78233295542341,4.164584873802933,3,-1.390003204345689,5.064998626708999,4.4094944000244,0.8724937438964844,8.00999450683598,2,0.012799693538649626,1.4591398104828175,121.80999755859376,-2.57810851567302,120.87000274658205,1.0497216959161695,120.41999816894531,0.012799693538649626
1133,2024-03-21,122.86000061035156,127.45999908447266,122.37999725341795,125.01000213623048,2096300.0,-0.004698653755535909,-2.266873551093482,-2.687491655381629,32.459480197389624,32.6827626218424,-0.7814589205392934,3.385529436776494,4.34695297433484,-7.315423657177547,14.561313200608478,5.080001831054702,-4.992962164499701,-2.3914989471435604,-10.394432340840552,5.611434446553446,-6.392965643992056,1.6099677497049356,-4.459999084472656,47.18715318441851,11.454680998202114,4.0014666968485,3,0.06999969482421875,5.306003570556641,6.472499847412109,1.7924995422363281,6.210006713867216,3,-0.022546021965651475,1.7403807357957672,123.44000244140624,1.4591398104828175,121.80999755859376,-2.57810851567302,120.87000274658205,-0.022546021965651475
1134,2024-03-22,123.0199966430664,123.4010009765625,121.16999816894531,122.6500015258789,1503800.0,0.0013022629978838296,2.9416878968013265,-0.17209063004559777,31.51279979674608,31.994968202477367,-0.7525181332340338,2.861078286398566,4.364516053460477,-6.89122975731793,14.89591957436349,2.2310028076171875,-4.620550384819609,-1.9070030212402287,-9.70662246139949,5.892616418919019,-5.806812741319845,1.9928066988394022,-4.438795166015623,49.024076830025656,14.962283812411073,3.8998097200796256,3,0.08500289916992188,4.905002593994155,6.730003356933594,1.6325035095214844,2.4800033569335938,4,-0.007722296977446197,-2.266873551093482,122.86000061035156,1.7403807357957672,123.44000244140624,1.4591398104828175,121.80999755859376,-0.007722296977446197
1135,2024-03-25,122.66000366210938,123.29000091552734,121.0,122.2300033569336,1140900.0,-0.0029262964622046583,1.7100685744725996,1.1621783239854833,46.87276835910289,32.28159247732238,-0.22667256605291186,2.839771637103709,4.879301882303736,-5.922931148555136,15.207392616049143,2.2900009155273438,-4.285525201455172,-1.9324958801269503,-9.503914150703793,5.638922390449892,-5.7182050154153785,1.853213255161478,-3.9012262329101475,44.89097672903033,7.733488386322783,3.7857091352884242,3,0.4449958801269531,3.690998077392578,7.127496719360352,1.9924964904785156,3.7599945068359375,0,0.03081688135041638,2.9416878968013265,123.0199966430664,-2.266873551093482,122.86000061035156,1.7403807357957672,123.44000244140624,0.03081688135041638
1136,2024-03-26,123.4499969482422,124.29000091552734,122.37000274658205,123.56999969482422,2132900.0,0.006440512494268358,1.461527927892662,-0.2790759567785905,45.8211117450303,33.87904444597223,-1.0555559704912554,1.537938676436724,4.1881282469892795,-6.110774534248108,15.573354605210366,1.9199981689452983,-3.82652100476092,-0.7675025939941236,-7.731701545066116,6.196696357077855,-4.249602069530113,2.7145968815418655,-4.517195085937502,37.92565472851302,-1.2398720546676074,3.482099475535991,3,-0.3449974060058736,2.9010047912597514,6.337503433227525,1.202503204345689,2.0100021362304545,1,0.02932363577213981,1.7100685744725996,122.66000366210938,2.9416878968013265,123.0199966430664,-2.266873551093482,122.86000061035156,0.02932363577213981
1137,2024-03-27,123.51000213623048,125.95999908447266,122.33000183105469,125.30999755859376,2281800.0,0.00048606876850265657,1.3419348646274238,14.999618539006162,52.58334641987262,36.108546039034685,-1.260675097439659,0.9800187645197269,4.204209435293251,-5.5402927122330965,15.639522202213719,3.6299972534179688,-3.4885635191601523,-0.35949745178221804,-6.673392143908998,5.954397240344562,-3.516444797845608,2.797449894281172,-4.406656329482431,38.85452773923079,-3.453267426040476,3.156947346063387,3,-0.40500259399415484,2.84099960327147,6.5049972534179545,1.1424980163574077,0.7599945068359233,2,0.014087910563310713,1.461527927892662,123.4499969482422,1.7100685744725996,122.66000366210938,2.9416878968013265,123.0199966430664,0.014087910563310713
1138,2024-03-28,123.5999984741211,125.36000061035156,122.14900207519531,123.16000366210938,1887200.0,0.0007286562734518665,-1.6084493599298417,-0.24444218387735292,60.89440425678641,39.60631914958812,-1.3429705693475427,0.2856220291224787,4.120701100865375,-4.97914612950828,16.162956206426436,3.21099853515625,-3.4600180801539153,0.12349929809570881,-5.082324572528535,5.329323168719952,-2.479412637216413,2.7264112334078305,-4.3295196018185464,52.41933375069411,5.142809217652044,2.6029119353121226,3,-0.4949989318847656,2.7510032653808594,6.398250579833984,1.0525016784667969,3.3700027465820312,3,0.06351131529960918,1.3419348646274238,123.51000213623048,1.461527927892662,123.4499969482422,1.7100685744725996,122.66000366210938,0.06351131529960918
1139,2024-04-01,123.1500015258789,124.31999969482422,121.55999755859376,123.86499786376952,2187800.0,-0.0036407520533781046,2.39692570612979,-1.6250108373358905,57.855855004629085,43.20557777456574,-0.5196441811893777,0.18845695795441486,4.5433990871908065,-3.918720504567517,16.728433672234573,2.7600021362304545,-3.1953924775047398,0.027002334594726562,-4.098920756291292,4.1529254254807455,-2.03595921084829,2.089963880037743,-3.7157322493329588,43.3468129582829,-6.09159671304279,2.0629615454430095,4,-0.045001983642578125,3.201000213623047,6.848247528076172,1.5024986267089844,-10.75,0,0.048071504059996606,-1.6084493599298417,123.5999984741211,1.3419348646274238,123.51000213623048,1.461527927892662,123.4499969482422,0.048071504059996606
1140,2024-04-02,124.38999938964844,124.5500030517578,118.73999786376952,120.48999786376952,2680300.0,0.010069004047141394,1.7535511864406965,-5.454575526057578,56.654011422355254,46.23591863686694,-1.3497632900613041,-1.6297013670214682,3.180661766711978,-4.495123805854092,17.069526181472938,5.810005187988281,-2.861537956578317,1.5810001373290987,-0.6449980714939443,3.8069983461521417,0.4680010329175701,2.6939992417406273,3.0699996948242188,78.25485554874574,28.10309399393831,1.1129991044115237,4,-1.2900009155273438,1.9610023498535156,5.608249664306641,0.2625007629394531,-7.1100006103515625,1,0.00892355185945859,2.39692570612979,123.1500015258789,-1.6084493599298417,123.5999984741211,1.3419348646274238,123.51000213623048,0.00892355185945859
1141,2024-04-03,121.51000213623048,125.47000122070312,121.46499633789062,123.83000183105469,2742000.0,-0.02315296460768068,-2.3236399322538266,-0.5948714838775249,41.875010058299424,47.392087473356845,1.6575092620005876,1.150173477421859,5.815847931697462,-1.323197911527629,16.659215006951488,4.0050048828125,-2.275714676579369,-1.1979972839355355,-3.4691021386287275,1.0731075707576565,-2.3335497112821315,-0.0624448565889395,5.775596923828104,38.365703658304945,-8.759339268309446,1.1355524273465976,4,1.5899963378906108,4.84099960327147,8.488246917724595,3.1424980163574077,-5.6399993896484375,2,0.04040816349595655,1.7535511864406965,124.38999938964844,2.39692570612979,123.1500015258789,-1.6084493599298417,123.5999984741211,0.04040816349595655
1142,2024-04-04,120.72000122070312,125.55500030517578,120.55999755859376,122.58999633789062,2736500.0,-0.006501529928718552,-3.5616412586048787,0.806032484124614,42.37153201424073,48.49342656411808,2.2586207060835477,1.7237563156077726,6.474794990931812,-0.20761107059759354,16.300246795666567,4.995002746582017,-1.6364887748254517,-1.7944984436035156,-4.049854096369131,0.46085720916209993,-2.9221762699863234,-0.6668206172207078,6.394685815429682,29.053597177069207,-15.979565313496991,1.1276778263828044,4,1.6299972534179688,5.631000518798828,9.108749389648438,3.9324989318847656,-1.75,3,0.039264395426104715,-2.3236399322538266,121.51000213623048,1.7535511864406965,124.38999938964844,2.39692570612979,123.1500015258789,0.039264395426104715
1143,2024-04-05,124.4000015258789,125.7300033569336,119.8000030517578,121.04000091552734,2527700.0,0.03048376630188998,-1.0308232957959869,-1.7967964619100463,64.11350388206785,52.11572701804272,-1.3186251541330023,-1.936609069848032,2.9110903044581846,-3.5411532189052366,15.880361245738737,5.9300003051757955,-1.0320373955937185,1.8100017547607479,-0.5944502662283355,4.214453775749831,0.6077757442662062,3.0122277652552896,2.5471917268066306,80.9728070692452,32.483407838867535,1.202226010494539,4,-2.0500030517578125,1.9510002136230469,5.308246612548828,0.2524986267089844,-6.139999389648423,4,-0.001045055315256227,-3.5616412586048787,120.72000122070312,-2.3236399322538266,121.51000213623048,1.7535511864406965,124.38999938964844,-0.001045055315256227
1144,2024-04-08,125.76000213623048,125.9800033569336,122.83699798583984,125.33999633789062,1475400.0,0.010932480656510757,6.309244785891078,0.1250017029895456,66.28916106024843,54.27310398483667,-2.51339222151978,-3.105345585741432,1.6981591720052194,-4.597877642943544,15.294406792597021,3.14300537109375,-0.5266242981462455,2.947502136230483,0.2375989521147659,5.6574053203462,1.5925505441726244,4.3024537282883415,1.0230472086767293,96.96131141183756,42.91565884013258,1.354951592057857,4,-3.4000015258789205,-0.590000152587919,3.1612472534179545,-1.1075019836425923,-9.010002136230483,0,0.009621493828871674,-1.0308232957959869,124.4000015258789,-3.5616412586048787,120.72000122070312,-2.3236399322538266,121.51000213623048,0.009621493828871674
1145,2024-04-09,125.44000244140624,128.5,124.37999725341795,127.1999969482422,1913800.0,-0.002544526792211732,-1.1237100833726519,-4.190405260576482,62.61295651823518,56.13886451519278,-1.9641283785566372,-2.6046392742692177,2.107803610312061,-3.982963889547534,14.047937480964148,4.1200027465820455,0.00029687185622151446,2.42800216674803,-0.44229324593590036,5.29829757943196,0.9928544604060647,3.863149873089995,-6.700004577636719,64.82760193137742,9.345966798309682,1.4351477063419655,4,-1.8200035095214702,-0.30500411987303266,3.4812469482422017,-0.7875022888183452,-6.970001220703111,1,-0.10395408690794938,6.309244785891078,125.76000213623048,-1.0308232957959869,124.4000015258789,-3.5616412586048787,120.72000122070312,-0.10395408690794938
1146,2024-04-10,125.81999969482422,125.97899627685548,121.4000015258789,121.5,3279800.0,0.0030293147801514486,-1.0261053768704331,-2.454552942094409,59.056322334947296,56.858084061312184,-2.2044029402815966,-2.910997489049592,1.6651044692993935,-4.139006638938071,13.173044155181831,4.578994750976577,0.5724009023279706,2.666499328613284,-0.4662566788439335,5.799255336070502,1.1001213248846682,4.2328773323419,-6.884801788330094,69.19538798554102,17.089779705575417,1.5663780037286112,4,-2.200000762939453,-1.9949989318847656,3.4137496948242188,-1.1674995422363281,-5.209999084472656,2,-0.0678747491355991,-1.1237100833726519,125.44000244140624,6.309244785891078,125.76000213623048,-1.0308232957959869,124.4000015258789,-0.0678747491355991
1147,2024-04-11,130.80000305175778,131.33000183105472,127.0,127.79000091552734,5160800.0,0.03958037966152084,1.1277651870888732,0.6967598029779299,72.63401478903859,58.16248523156242,-6.751571554743876,-7.718901876071328,-3.2552603356147074,-8.870529679957798,12.58423990940201,5.510002136230497,0.906316763635175,7.28600234985349,2.6453008215155194,11.926703878191447,4.965651585684512,9.606353114022468,-11.673509103393542,95.40330585074658,40.91266329195682,2.3203507641689787,4,-5.765003204345675,-5.935001373290973,-1.557003021240206,-6.1475028991698935,-10.730003356933565,3,-0.11414373055685567,-1.0261053768704331,125.81999969482422,-1.1237100833726519,125.44000244140624,6.309244785891078,125.76000213623048,-0.11414373055685567
1148,2024-04-12,127.51000213623048,131.58000183105472,127.4499969482422,129.08999633789062,3649600.0,-0.025152911611366235,-3.858816190429273,-0.524914644625083,60.8611736949185,58.49640953048347,-3.18337539237163,-4.264791487208896,0.13442726334874067,-5.343547539378562,11.741195842696229,4.130004882812514,1.1482016620190905,3.753001403808611,-1.1959395418492846,8.701942349466492,1.2785309309796702,6.227471876637551,-7.895367872558623,60.01965056174973,4.637691068291886,2.4744704728289433,4,-2.3500022888183736,-2.520000457763672,1.7329978942870952,-2.8575019836425923,-6.220001220703139,4,-0.06697514526274806,1.1277651870888732,130.80000305175778,-1.0261053768704331,125.81999969482422,-1.1237100833726519,125.44000244140624,-0.06697514526274806
1149,2024-04-15,125.81999969482422,130.22000122070312,125.37999725341795,127.91000366210938,3846300.0,-0.013253881366896092,-2.259252218811389,1.322792175496045,57.18181165584622,58.55505400087135,-1.2011142247835664,-2.2656529031447405,1.8272284792431748,-3.4306914476964607,10.712659636140117,4.8400039672851705,1.2536989956716411,1.7929988861083928,-2.9753055920581915,6.561303364274963,-0.5911533529748993,4.177151125191685,-5.487443377109386,43.41844829511504,-12.741531052544353,2.3841522390832868,4,-0.12999725341796875,-0.8299980163574077,3.167999267578125,-1.1674995422363281,-3.4899978637695312,0,-0.060085817651649,-3.858816190429273,127.51000213623048,1.1277651870888732,130.80000305175778,-1.0261053768704331,125.81999969482422,-0.060085817651649
1150,2024-04-16,126.9499969482422,128.28999328613278,124.8499984741211,125.94000244140624,3016900.0,0.00898106228070894,-1.1567349086386505,-0.48325004289246126,57.83348382663717,60.32821775290888,-2.1565740741876454,-3.074424799587007,0.4743355043451203,-4.364608391095189,9.673183085697827,3.4399948120116903,1.2897303544853713,2.6189964294433707,-2.0765425346585715,7.314535393545327,0.2712269473923925,4.966765911494349,-5.9425938997269725,54.518617445831666,-3.7847984274793944,2.347769482050976,4,-1.2599945068359517,-1.9599952697753906,1.6680030822753764,-2.297496795654311,-4.199996948242202,1,-0.08034657103931053,-2.259252218811389,125.81999969482422,-3.858816190429273,127.51000213623048,1.1277651870888732,130.80000305175778,-0.08034657103931053
1151,2024-04-17,123.5500030517578,128.08999633789062,123.44000244140624,127.22799682617188,3477100.0,-0.02678215028134734,-1.3858388234511112,-3.641597800305089,50.07788344785844,61.18447902331084,1.7469343030510203,0.48760975198679546,3.7095239771477253,-0.7888691394683889,8.372089568295833,4.649993896484389,1.3255892950275268,-0.8679977416992273,-5.429427098438808,3.6934316150403674,-3.1487124200690317,1.4127169366705772,-1.9082440762902024,1.3513589508550663,-56.9579533403219,2.2807146783697974,4,2.1399993896484517,1.609996795654311,3.8779983520507955,1.1024971008300923,-1.4300003051757528,2,-0.04111697050243335,-1.1567349086386505,126.9499969482422,-2.259252218811389,125.81999969482422,-3.858816190429273,127.51000213623048,-0.04111697050243335
1152,2024-04-18,125.0199966430664,126.7699966430664,122.4000015258789,123.9000015258789,2595600.0,0.011897964832042973,-1.1213593671298627,-0.3045125103198199,52.62379729818884,59.9078449584354,1.0628052132465342,-0.9043099180524905,2.1515950270924122,-2.075978614073861,7.687818793618899,4.3699951171875,1.3290632345158002,0.52299613952637,-4.02181301241518,5.067805291467934,-1.749408436444412,2.795400715497152,-2.781943096263589,28.540250872435273,-29.253597927576806,2.272404575970781,4,1.4700050354004048,0.14000320434570312,2.4080047607421875,-0.3674964904785156,-1.4199981689453125,3,-0.03527432531697661,-1.3858388234511112,123.5500030517578,-1.1567349086386505,126.9499969482422,-2.259252218811389,125.81999969482422,-0.03527432531697661
1153,2024-04-19,120.08999633789062,125.66999816894531,119.9000015258789,124.83000183105469,3583000.0,-0.03943369410935904,-1.2539070881911165,-4.23216621253406,45.149006690599855,57.558938917363335,5.94200213850128,4.01329188793062,6.888137217551346,2.9982789944451014,8.008005245689962,5.769996643066406,1.6596376740794483,-4.268503952026364,-9.177591110460668,0.6405832064079249,-6.723047531243509,-1.8139603728092197,11.490005493164091,1.8410350545553475,-55.39342340496053,2.4545435792171473,4,5.650005340576186,5.070003509521484,6.747505187988281,4.562503814697266,2.0200042724609375,4,-0.00016651381194265902,-1.1213593671298627,125.0199966430664,-1.3858388234511112,123.5500030517578,-1.1567349086386505,126.9499969482422,-0.00016651381194265902
1154,2024-04-22,122.06999969482422,122.48999786376952,118.45999908447266,120.4800033569336,2971400.0,0.016487662730562125,2.316881420641526,-0.3354418766357306,46.4064431058073,55.75821520487135,3.7811555251799263,2.064306005571268,4.706937337115136,1.190679956795904,8.203350592070302,4.029998779296861,2.122301462569837,-2.2410007476806584,-7.222469939421927,2.7404684440606246,-4.731735343551293,0.24973384818997602,9.276402130126968,36.724341197901126,-17.113764634558507,2.4907345958706406,4,2.9500007629394673,2.9500007629394673,4.75,2.582500457763672,-0.3899993896484375,0,-0.006389766373776307,-1.2539070881911165,120.08999633789062,-1.1213593671298627,125.0199966430664,-1.3858388234511112,123.5500030517578,-0.006389766373776307
1155,2024-04-23,126.44000244140624,131.47999572753906,123.75,125.5,5101200.0,0.03579915423533264,-2.481978142827686,0.591197865683951,57.29937932372872,55.56299931473596,-0.48285741967333706,-2.1165029884676443,0.07082622083673584,-3.0168006151799744,7.963750895323154,9.409996032714844,2.0747873827855443,1.9400020599365035,-3.0644981741821624,6.9445022940551695,-0.5622480571228294,4.4422521769958365,-7.9800033569335795,61.29036416597853,5.268106458629347,2.50225011705933,4,-1.4200019836425497,-1.4200019836425497,-0.27500152587889204,-1.7875022888183452,-8.990005493164034,1,-0.03250554042227394,2.316881420641526,122.06999969482422,-1.2539070881911165,120.08999633789062,-1.1213593671298627,125.0199966430664,-0.03250554042227394
1156,2024-04-24,127.06999969482422,130.3800048828125,125.56999969482422,126.69000244140624,3283700.0,0.004982578624276313,-2.671755836335099,0.4042513473151306,59.44659297864017,54.09773022469169,-1.0246480943941378,-2.59441012345593,-0.8215111607110543,-3.517443220375739,7.969465244515258,4.810005187988281,1.8865792397609056,2.3889991760253935,-2.716437051220055,7.494435403270856,-0.1637189375973378,4.941717289648125,-8.610000610351562,66.12905399585247,6.4188602995276085,2.552718113622728,4,-2.0499992370605327,-2.0499992370605327,-1.467498779296875,-2.417499542236328,-16.889999389648438,2,-0.03399700720232379,-2.481978142827686,126.44000244140624,2.316881420641526,122.06999969482422,-1.2539070881911165,120.08999633789062,-0.03399700720232379
1157,2024-04-25,125.25,126.52999877929688,122.58999633789062,123.5500030517578,2950800.0,-0.01432281182966233,-1.176790689636277,4.473708514867258,51.33858059586187,53.039664324796505,-0.08348766725039525,-0.6718146672813816,0.8117856081414487,-1.5760814516958987,8.269239563120426,4.480003356933594,1.7524881316968788,0.48199958801269815,-4.598658660970557,5.562657836995939,-2.0583295364789223,3.0223287125043186,-6.529600982666011,52.15055811203493,-4.668880920107668,2.5403291244916204,4,-0.2800025939941406,-0.22999954223631391,0.027500152587890625,-0.5974998474121094,-15.910003662109375,3,-0.024989998031281102,-2.671755836335099,127.06999969482422,-2.481978142827686,126.44000244140624,2.316881420641526,122.06999969482422,-0.024989998031281102
1158,2024-04-26,131.44999694824222,132.89999389648438,128.11000061035156,131.33999633789062,5116600.0,0.04950097363866046,2.1827255998337245,0.06470635754101303,57.775343765944534,53.105612337029655,-6.331663904298438,-6.591505499058286,-5.650822716395737,-7.650164258155172,8.863077116771045,7.649993896484375,1.8231786647184833,6.289496612548859,0.43483774729159563,12.144155477806109,3.3621671799202204,9.216826045177484,-12.474405996704121,89.95846627980781,36.63801150713898,2.927329432628625,4,-5.7700004577637,-5.7700004577637,-6.172496795654325,-5.650997161865263,-22.61000061035159,4,-0.05971851393204686,-1.176790689636277,125.25,-2.671755836335099,127.06999969482422,-2.481978142827686,126.44000244140624,-0.05971851393204686
1159,2024-04-29,129.07000732421878,132.02000427246094,128.45599365234378,132.0,2730600.0,-0.018105665114321323,1.4000061651647449,-26.636149257864965,54.69599856294901,52.75700286328653,-3.846700643903887,-3.9476623471067995,-3.4275692724970668,-5.149796126250351,9.343488355067697,3.564010620117159,1.1001086240547409,3.6135066986084325,-2.4093569415370553,9.63637033875392,0.6020748785356886,6.6249385186811764,-9.537440254882839,62.851721831173805,10.53298860036498,3.0114318200727417,4,-3.390010833740263,-3.390010833740263,-3.5220050811767862,-1.460006713867216,-18.590003967285185,0,-0.05392427612081829,2.1827255998337245,131.44999694824222,-1.176790689636277,125.25,-2.671755836335099,127.06999969482422,-0.05392427612081829
1160,2024-04-30,125.5,129.83999633789062,125.4499969482422,128.25,3417800.0,-0.027659464799215994,-2.080694728501236,0.9385688990730223,49.61759108367154,52.70585926726576,-0.5632358655901157,-0.3059173068661778,0.00868585324077742,-1.4771912100881934,8.960631827950607,4.389999389648423,0.7084332554068453,-0.012000656127924003,-6.013905139373236,5.989903827117388,-3.01295289775058,2.988951585494732,-5.432735857578123,28.2250664519681,-21.051784630169738,3.0009522416226533,4,0.17999649047851562,0.17999649047851562,0.0149993896484375,2.9449996948242188,-15.879997253417955,1,-0.030438244580272666,1.4000061651647449,129.07000732421878,2.1827255998337245,131.44999694824222,-1.176790689636277,125.25,-0.030438244580272666
1161,2024-05-01,126.41999816894531,129.6199951171875,123.38999938964844,127.0199966430664,4214300.0,0.007330662700759438,1.1482760843285535,0.21818126331676135,44.20327316919699,51.770245475155555,-1.1547462112120996,-0.8845623185992224,-0.9700768007567433,-2.2281639382962197,8.674750931498462,6.2299957275390625,0.5291085656208168,0.6624977111816435,-5.0445918236164005,6.369587245979687,-2.1910470562173714,3.5160424785806725,-5.839424836360934,37.148426168755435,-6.033750754408111,2.8535447673990224,5,-0.7400016784667969,-0.7400016784667969,-1.6919975280761719,2.085002899169922,-16.949996948242188,2,-0.07095397366416478,-2.080694728501236,125.5,1.4000061651647449,129.07000732421878,2.1827255998337245,131.44999694824222,-0.07095397366416478
1162,2024-05-02,125.45999908447266,128.58999633789062,124.5999984741211,127.66000366210938,3795400.0,-0.0075937280365225845,-1.035710184642752,3.6666836209198532,47.108597869364026,51.98797782835157,-0.14054934532225616,0.47300422309135115,-0.022535818436367094,-1.1140231528724769,8.162782044304263,3.9899978637695312,0.2048580687749677,-0.534501266479495,-5.731673910133736,4.662671377174732,-3.1330875883066085,2.0640850553476184,-4.3866489293322815,21.76657087799861,-18.48910323726043,2.5985863218271166,5,0.21999740600585938,0.21999740600585938,-0.7319984436035156,3.045001983642578,-12.47000122070314,3,-0.1217917973122955,1.1482760843285535,126.41999816894531,-2.080694728501236,125.5,1.4000061651647449,129.07000732421878,-0.1217917973122955
1163,2024-05-03,124.2699966430664,127.87999725341795,123.52999877929688,127.55999755859376,3884500.0,-0.009485114379803372,1.213739509583343,1.4954518499509357,47.782540967359715,52.140877590746285,1.9050805195519445,1.7420852601822503,0.9707075453501943,0.2434475951018129,7.524493142010375,4.3499984741210795,0.3155487611158634,-1.71800346374512,-6.923890981781568,3.487884054291328,-4.320947222763351,0.8849402952731111,-2.7235807382722754,10.196949658401348,-28.43348635802391,2.6029437590182254,5,3.4749984741210938,1.4099998474121094,0.4580039978027344,4.235004425048828,-9.3699951171875,4,-0.12014163280343815,-1.035710184642752,125.45999908447266,1.1482760843285535,126.41999816894531,-2.080694728501236,125.5,-0.12014163280343815
1164,2024-05-06,126.97000122070312,127.0,122.12999725341795,123.5199966430664,5721700.0,0.02172692243158081,1.7749286510760565,-1.0486333184146588,50.02738811401811,51.3328785674451,-0.029908689578036274,-0.9092384350313125,-1.8468354941182668,-2.2860585679549956,7.030873616272348,4.8700027465820455,0.3056050951403222,0.9215011596679688,-4.301326190451704,6.144328509787627,-1.6899125153918533,3.532914834727805,-4.969442196241388,62.77567499369172,25.074551537124925,2.611413675059831,5,0.5449943542480469,-1.2900047302246094,-2.2420005798339844,1.5349998474121094,-7.8600006103515625,0,-0.14278967243056395,1.213739509583343,124.2699966430664,-1.035710184642752,125.45999908447266,1.1482760843285535,126.41999816894531,-0.14278967243056395
1165,2024-05-07,112.4000015258789,116.3499984741211,110.34200286865234,113.26000213623048,21740200.0,-0.11475151259940686,-1.4147902375600647,-0.2492752084812259,38.30991535034669,48.984358830968056,13.789153072592327,13.316490542712216,12.439055374512051,12.372564333125709,7.92276181200228,16.62799835205078,0.60371042508973,-12.996498489379888,-21.035604331000826,-4.957392647758937,-17.016051410190357,-8.97694556856942,20.49999237060547,10.675378590749979,-30.317401298541817,4.019552920810474,5,9.220996856689453,9.220996856689453,12.327999114990234,16.104999542236328,7.1399993896484375,1,-0.017081834011392405,1.7749286510760565,126.97000122070312,1.213739509583343,124.2699966430664,-1.035710184642752,125.45999908447266,-0.017081834011392405
1166,2024-05-08,117.27999877929688,117.75,113.37000274658205,114.0999984741211,8316200.0,0.04341634508158254,1.126210841510538,-3.6976721491811104,42.42661634550797,47.994140580928736,8.241035587288835,8.183463985650278,7.274217202194919,7.569431384876211,8.024476434245186,5.349998474121094,0.8421242113913081,-7.689501190185553,-16.50373570074194,1.1247333203708365,-12.096618445463747,-3.282383934907358,15.168835296630846,38.02059619508479,-4.3594987408447,4.407117255278195,5,4.340999603271484,4.340999603271484,7.445501327514648,11.22500228881836,0.55999755859375,2,-0.06531374584279948,-1.4147902375600647,112.4000015258789,1.7749286510760565,126.97000122070312,1.213739509583343,124.2699966430664,-0.06531374584279948
1167,2024-05-09,115.87000274658205,118.31999969482422,115.75,118.11000061035156,3444000.0,-0.012022476529593318,-1.0725775936060837,-0.7044017763531932,45.56536979237239,46.637476806087385,9.141924720236617,8.872489053468868,8.392589300607241,8.994265386828104,8.813248093471882,2.5699996948242188,0.2514514587328449,-8.352997207641593,-17.60606845419106,0.9000740389078601,-12.979532830916312,-3.7264615843668736,16.136694705200156,31.52013711859551,-15.32743357484399,4.626535623274727,5,5.311000823974595,5.750995635986314,8.855497360229478,12.634998321533189,1.299995422363267,3,-0.05523432617738255,1.126210841510538,117.27999877929688,-1.4147902375600647,112.4000015258789,1.7749286510760565,126.97000122070312,-0.05523432617738255
1168,2024-05-10,118.97000122070312,119.44000244140624,115.66000366210938,116.5199966430664,5174700.0,0.026754107194603582,1.2300831579776623,-1.093753086672055,46.81724932851131,45.76206022448319,4.565590116798262,5.375495258990398,4.999060772531806,5.896145968553839,9.498044702169505,3.779998779296861,-0.45495568827564625,-4.825998687744146,-14.227396536364012,4.575399160875733,-9.526697612054079,-0.12529976343421367,12.603402339416476,51.7949323920478,3.5153678205705745,4.700698924309937,5,1.1209983825683594,2.6509971618652344,5.380498886108398,9.53499984741211,-2.470001220703125,4,-0.050264800332648685,-1.0725775936060837,115.87000274658205,1.126210841510538,117.27999877929688,-1.4147902375600647,112.4000015258789,-0.050264800332648685
1169,2024-05-13,118.26000213623048,119.8000030517578,118.11000061035156,119.38999938964844,3235200.0,-0.00596788330829312,-1.3636392737671397,-0.46122250698321265,40.91917971786481,44.79557007272689,4.001760465347417,5.786769080634784,5.441202797060342,6.593216614972576,10.444734782960625,1.6900024414062358,-0.7467671947596841,-5.157997894287092,-14.821034958629966,4.505039170055767,-9.989516426458536,-0.32647936211566275,12.888773410059784,83.71747847628325,35.551803464033114,4.831518532171431,5,1.720996856689439,3.3609962463378764,6.0904979705810405,10.244998931884751,-2.1800003051757955,0,-0.02841197826532249,1.2300831579776623,118.97000122070312,-1.0725775936060837,115.87000274658205,1.126210841510538,117.27999877929688,-0.02841197826532249
1170,2024-05-14,116.75,118.41300201416016,115.9000015258789,118.0,3449700.0,-0.012768494071994207,1.420997699425959,1.1061973789927964,38.76306421934515,44.19110241163224,4.626582244974173,6.844345402298899,6.645771918158573,8.09511010816172,11.43442906671735,2.51300048828125,-1.9141619930390021,-6.158000183105472,-16.108541882198153,3.7925415159872102,-11.133271032651805,-1.1827293335591378,13.982640092737512,52.56605121304996,6.396983665107669,4.97527084954634,5,2.7159996032714844,4.870998382568359,7.01500129699707,11.755001068115234,0.8199996948242188,1,0.02021413799016325,-1.3636392737671397,118.26000213623048,1.2300831579776623,118.97000122070312,-1.0725775936060837,115.87000274658205,0.02021413799016325
1171,2024-05-15,118.47000122070312,119.0,117.62999725341795,118.83000183105469,3526100.0,0.014732344502810468,2.914310626703038,0.28800048828125,42.60148411896797,43.690311994921565,1.8553951524933154,4.979553930261076,4.864205616631921,6.405500857892648,12.089211950229279,2.25,-2.8402527105799606,-4.1839988708496065,-14.323099076720865,5.955101335021652,-9.253548973785229,0.8855512320860157,11.854826127552684,67.87434717067387,21.534020116738418,5.069550102935627,5,0.6409988403320312,3.1509971618652344,5.907497406005859,10.03499984741211,0.01999664306639204,2,0.009031819733257729,1.420997699425959,116.75,-1.3636392737671397,118.26000213623048,1.2300831579776623,118.97000122070312,0.009031819733257729
1172,2024-05-16,120.61000061035156,122.16000366210938,118.25,118.83999633789062,3363000.0,0.018063639466515458,-1.6508526827047914,-4.916670198787776,37.02107547437992,42.49459360681269,-1.1677247020187735,2.626911926467443,2.652066669778449,4.278947069648282,12.274308838303396,3.910003662109375,-3.2738449175463984,-1.8234996795654297,-11.937731628700192,8.290732269569332,-6.880615654132811,3.2336162950019514,9.315170248312171,76.15379920372595,33.87139147631375,5.057115974567381,5,-1.9389991760253906,1.0109977722167969,3.112499237060547,7.895000457763672,-1.480003356933608,3,-0.02296662182607767,2.914310626703038,118.47000122070312,1.420997699425959,116.75,-1.3636392737671397,118.26000213623048,-0.02296662182607767
1173,2024-05-17,120.06999969482422,122.11000061035156,119.83999633789062,119.83999633789062,2069500.0,-0.004477248261293809,-18.73887949049657,0.1299450857334977,38.727446991291714,41.23904459317643,-1.4372931977081151,3.3363967265154315,3.1669701763731553,4.829230426223376,11.917275518677245,2.2700042724609375,-3.589510461346592,-2.3625007629394474,-12.477712048510881,7.752710522631986,-7.420106405725164,2.6951048798462693,9.463507804039295,66.61336654840703,25.820270932603876,5.05760564278572,5,-3.8189964294433594,1.5509986877441406,4.880001068115234,8.435001373291016,3.120002746582017,4,-0.024152590432661714,-1.6508526827047914,120.61000061035156,2.914310626703038,118.47000122070312,1.420997699425959,116.75,-0.024152590432661714
1174,2024-05-20,121.29000091552734,122.13999938964844,119.66500091552734,120.06999969482422,2359900.0,0.010160749761005672,-1.4384236082923676,5.304275715659933,44.39712653890088,41.91540139190467,-3.9646597249924724,2.166016576758267,1.9864665876739167,3.609625439261862,11.255704878042687,2.4749984741210938,-4.001286973458917,-1.1034996032714872,-11.230603417626241,9.023604211083281,-6.1670515104488715,3.960052303905897,7.8596764907319425,86.10219728925024,41.91333006333464,5.063551907177384,5,-3.5249977111816406,0.3309974670410156,3.7849998474121094,7.215000152587891,7.159996032714872,0,-0.03949213355900083,-18.73887949049657,120.06999969482422,-1.6508526827047914,120.61000061035156,2.914310626703038,118.47000122070312,-0.03949213355900083
1175,2024-05-21,122.33000183105469,123.30999755859376,120.11000061035156,120.41999816894531,2769300.0,0.008574498373131734,-1.5296430768488587,1.5655752057433023,44.57416281114729,42.1540176658646,-3.8531611972248925,0.8456753865485496,0.9943492719848308,2.5754336341403103,11.633188752518974,3.1999969482422017,-4.377368585942193,0.14200134277344034,-9.804559548623217,10.088562234170084,-4.831279102924881,5.115281788471762,6.443522084452468,82.74655501961732,36.11112950385559,4.973280445698324,5,-2.845001220703125,-0.7090034484863281,3.010000228881836,6.174999237060547,7.360000610351534,1,-0.051091309625186154,-1.4384236082923676,121.29000091552734,-18.73887949049657,120.06999969482422,-1.6508526827047914,120.61000061035156,-0.051091309625186154
1176,2024-05-22,122.75,123.29000091552734,121.16999816894531,122.91000366210938,1629700.0,0.003433321038655457,3.608710795614748,-0.08377139022480706,46.35262587730332,42.24149056419026,-3.8170443954717825,0.09005671637247303,0.5784559463884307,2.1688553024185353,12.031072324630326,2.1200027465820312,-5.103426407942422,0.7779994964599553,-8.906341165498162,10.462340158418087,-4.064170834519103,5.620169827439014,5.654893494570047,88.93284923344125,37.534365308510445,4.842170330979065,5,-3.2649993896484375,-1.1290016174316406,2.5900020599365234,5.755001068115234,7.75,2,-0.04219959515418148,-1.5296430768488587,122.33000183105469,-1.4384236082923676,121.29000091552734,-18.73887949049657,120.06999969482422,-0.04219959515418148
1177,2024-05-23,122.12000274658205,125.44000244140624,122.01000213623048,124.54000091552734,2699600.0,-0.005132360516643231,-1.5984856804323389,15.124642380316525,47.062046854787546,42.26869028933206,-2.466644836604843,0.49912996603838167,1.1859793495376465,2.839082837539749,12.625170347688087,3.430000305175753,-4.0546443236930685,0.30450210571289915,-9.257180597935118,9.866184809360917,-4.47633924611111,5.085343457536908,5.923632935469655,42.510842985120725,-13.516927995521563,4.780841351824012,5,-1.4500007629394673,-0.4990043640136861,3.3049983978271342,6.384998321533189,9.629997253417955,3,-0.029724900107850116,3.608710795614748,122.75,-1.5296430768488587,122.33000183105469,-1.4384236082923676,121.29000091552734,-0.029724900107850116
1178,2024-05-24,123.5999984741211,125.37999725341795,121.0,121.7699966430664,2182900.0,0.012119191731515766,-1.5994086644691479,-0.7561996759081238,45.23607020253385,42.748344787628625,-3.5993141891436835,-1.6855403210929296,-0.2694524321351395,1.5089248842841982,12.410406063759948,4.3799972534179545,-3.4771954201503803,2.176997756958002,-6.302726992954348,10.656722506870352,-2.062864617998173,6.416860131914177,4.089604551662617,68.13846785945024,12.428721090480067,4.239862374956175,5,-2.9299964904785156,-1.9790000915527344,2.2250022888183594,4.905002593994141,7.900001525878906,4,-0.03616505886639676,-1.5984856804323389,122.12000274658205,3.608710795614748,122.75,-1.5296430768488587,122.33000183105469,-0.03616505886639676
1179,2024-05-28,122.11000061035156,124.13500213623048,120.94499969482422,123.76000213623048,2197700.0,-0.012054999046634318,1.6583336777154867,-0.9016392759169933,71.78107970548949,46.41701317497799,-1.6827177544800804,-0.7838945341630392,1.3001925997668735,3.184090114201126,12.188471400482781,3.190002441406264,-2.998577807693252,1.0350002288818416,-6.6581327356158795,8.728133193379563,-2.811566253367019,4.881566711130702,5.232650412289516,37.5234392668914,-22.896276213671555,3.8465664822488606,5,-0.5750007629394673,-0.4890022277832031,3.3400001525878906,6.395000457763672,12.449996948242216,1,0.008844499432121955,-1.5994086644691479,123.5999984741211,-1.5984856804323389,122.12000274658205,3.608710795614748,122.75,0.008844499432121955
1180,2024-05-29,121.68000030517578,122.16000366210938,120.13999938964844,120.3000030517578,1777700.0,-0.0035214175991030716,-1.3764692154759608,-0.8363611983224609,62.33185064680974,48.609276122515965,-0.5362460303010153,-0.6901362569703196,1.7919783719617897,3.7890569455303194,12.677316366279188,2.0200042724609375,-2.7961138002601444,0.7959999084472713,-6.619221758326631,8.21122157522116,-2.91161092493968,4.503610741834223,5.322637754385525,29.056604316795386,-32.783829071964504,3.707610833386945,5,0.16500091552734375,-0.059001922607421875,3.340000152587905,6.825000762939453,10.719993591308594,2,0.055637710602294055,1.6583336777154867,122.11000061035156,-1.5994086644691479,123.5999984741211,-1.5984856804323389,122.12000274658205,0.055637710602294055
1181,2024-05-30,117.4499969482422,123.83000183105469,117.18000030517578,123.4000015258789,4395300.0,-0.03476334111049184,-1.04930777034692,-4.311606101316295,53.8238008350976,50.47624560704015,3.9491491089264485,2.9865215719030545,6.005584591237934,8.123783408987677,13.82833496905124,6.650001525878906,-2.304329563732537,-2.9855033874511605,-10.068518594347978,4.097511819445657,-6.527010990899569,0.5560042159972483,9.219428407500928,3.2687236469606593,-59.82905354535267,3.5415076034484083,5,3.860004425048814,4.171001434326158,7.570003509521484,11.055004119873033,9.180000305175753,3,0.10421460886506395,-1.3764692154759608,121.68000030517578,1.6583336777154867,122.11000061035156,-1.5994086644691479,123.5999984741211,0.10421460886506395
1182,2024-05-31,110.18000030517578,115.18000030517578,108.08000183105469,114.75,10483000.0,-0.061898653316016294,1.6151005801430616,0.7680665846881394,32.2996315582312,49.76204389225565,10.710371522298885,9.542324627561811,13.12182005822011,15.405238713475342,15.571849653411082,9.369995117187514,-1.7156897109817066,-9.491500091552737,-17.525100858136668,-1.4578993249688068,-13.508300474844702,-5.474699708260772,16.162876600825527,12.138722715535975,-50.224661522191674,4.0168003832919625,5,6.5800018310546875,10.30999755859375,14.840000152587905,18.325000762939453,16.110000610351562,4,0.18442548228845546,-1.04930777034692,117.4499969482422,-1.3764692154759608,121.68000030517578,1.6583336777154867,122.11000061035156,0.18442548228845546
1183,2024-06-03,109.33999633789062,111.43800354003906,108.29000091552734,111.0,5068300.0,-0.007623924169164242,1.4826413959085438,0.3632393376282765,32.13139798572969,48.39918516412552,11.027969361906429,9.703989068065454,13.813829760834949,16.221116488777767,17.18619046813443,3.1480026245117188,-1.4841607153969676,-9.585004043579104,-18.54112613672271,-0.628881950435499,-14.063065090150914,-5.106942997007295,16.27236556511282,7.847988059083012,-49.673853781504484,4.4780610465718045,6,7.420005798339844,11.150001525878906,15.65500259399414,19.16500473022461,17.85000610351561,0,0.2049570551736284,1.6151005801430616,110.18000030517578,-1.04930777034692,117.4499969482422,-1.3764692154759608,121.68000030517578,0.2049570551736284
1184,2024-06-04,108.83999633789062,110.20999908447266,107.3000030517578,108.44000244140624,4575200.0,-0.004572892049994781,-1.1716447653100608,-0.24095964702638967,33.486420313114195,47.167213775455174,10.701602077545388,9.250363581013474,14.151816191859297,16.709645330446648,18.647750949640763,2.909996032714858,-1.184904487726925,-9.178503799438474,-18.3729872508045,0.015979651927551686,-13.77574552512148,-4.581262073755468,16.071071162234873,9.316354506097133,-46.81514703646819,4.597241725683009,6,7.530006408691392,10.82000732421875,16.84000015258789,19.66500473022461,18.960006713867173,1,0.20819555700610315,1.4826413959085438,109.33999633789062,1.6151005801430616,110.18000030517578,-1.04930777034692,117.4499969482422,0.20819555700610315
1185,2024-06-05,110.4800033569336,110.63999938964844,108.06800079345705,110.0,4473300.0,0.015068054706209422,5.430033283424057,1.2000267032882765,33.26351708335342,45.712868353905186,8.05049717940642,7.862241104774469,12.377117685177126,15.056570006635894,18.26915511465959,2.571998596191392,-0.9366598537376234,-7.4424968719482365,-16.91972815334978,2.034734409453307,-12.181112512649008,-2.7038812312474647,13.374400276289848,19.237752813137583,-33.94567499934358,4.73861564070077,6,5.889999389648423,8.089996337890625,15.199993133544922,17.68600082397461,18.93498992919919,2,0.2179579423424136,-1.1716447653100608,108.83999633789062,1.4826413959085438,109.33999633789062,1.6151005801430616,110.18000030517578,0.2179579423424136
1186,2024-06-06,109.62000274658205,112.8000030517578,109.5,110.4800033569336,2450100.0,-0.007784219625456501,-4.99997225690107,-1.791655408090251,25.675086468144826,43.33653942205599,7.657399373316892,8.557708186751753,13.064188737735563,15.864518379467228,17.956800759650545,3.3000030517577983,-1.12803574290281,-7.919497680664051,-18.099146780038765,2.260151418710663,-13.009322230351415,-2.829673130976687,13.241136851753453,29.441630754603842,-19.975477650908637,5.08982454968736,6,6.719997406005831,8.83999633789061,16.05999374389647,18.304996490478516,21.150001525878892,3,0.20780870807460916,5.430033283424057,110.4800033569336,-1.1716447653100608,108.83999633789062,1.4826413959085438,109.33999633789062,0.20780870807460916
1187,2024-06-07,109.47000122070312,110.79000091552734,107.83000183105469,109.44000244140624,4033800.0,-0.0013683773227564089,1.217229299181054,-0.03488227675167161,26.126134485577836,41.213213231283106,6.508758292782119,8.646989257704007,13.03401779959971,15.948452909565589,17.85108779121169,2.9599990844726562,-1.4637829429093046,-7.749499130249021,-18.5344941545018,3.035495894003759,-13.141996642375403,-2.357001618122638,12.457470184837717,39.4545121626423,-7.465696388119632,5.392497512126389,6,6.247501373291016,8.474998474121094,16.20999526977539,16.881000518798828,11.69000244140625,4,0.1567552374290968,-4.99997225690107,109.62000274658205,5.430033283424057,110.4800033569336,-1.1716447653100608,108.83999633789062,0.1567552374290968
1188,2024-06-10,112.98999786376952,113.94000244140624,108.98999786376952,109.0,3280800.0,0.0321548972669663,-1.4688288980762727,133.00534079342583,33.06121826171869,36.911006404197465,1.4812259872829117,4.907631892005597,9.36813530030416,12.346420775259617,17.686280078695194,4.950004577636719,-1.8972842871994118,-3.9305023193359574,-14.841992882129077,6.980988243457162,-9.386247600732517,1.5252429620606023,8.059825440544344,85.69270082889243,41.92236076963951,5.4557452813965615,6,2.575004577636733,4.600002288818359,12.689998626708999,13.361003875732436,5.830001831054702,0,0.11770956105153174,1.217229299181054,109.47000122070312,-4.99997225690107,109.62000274658205,5.430033283424057,110.4800033569336,0.11770956105153174
1189,2024-06-11,114.9000015258789,114.9800033569336,112.5500030517578,113.38999938964844,4775500.0,0.01690418354031875,1.9101699019146685,0.37844685330330147,35.35672151991234,33.9137698345422,-1.7422911407635695,2.8806934484407947,7.345939307179677,10.350444606900936,17.500330016039534,2.4300003051757955,-2.3373749591388844,-1.8524986267089787,-12.780604776213536,9.075607522795579,-7.316551701461265,3.6115544480433073,5.324832563281589,98.88109351074785,57.560751459277036,5.4640530747522815,6,0.6650009155273438,2.25,11.812494277954102,11.451000213623047,4.129997253417969,1,0.10696258270074299,-1.4688288980762727,112.98999786376952,1.217229299181054,109.47000122070312,-4.99997225690107,109.62000274658205,0.10696258270074299
1190,2024-06-12,119.11000061035156,120.31999969482422,116.6999969482422,117.26000213623048,5458900.0,0.03664054855146759,-1.4377050233119832,1.2251628191330703,43.75857521859939,32.795411432709066,-7.1020375634885085,-1.2052275943811566,3.0303803327556977,6.0239525211871126,16.522945619265066,5.4199981689453125,-2.7769323023077703,2.2395004272460994,-8.739340141239182,13.218340995731381,-3.2499198569965415,7.72892071148874,-11.809997558593764,90.31225547297673,52.7419800071755,5.489420284242642,6,-5.299999237060547,-2.7399978637695455,7.487495422363281,7.241001129150391,2.1100006103515625,2,0.07295779025166937,1.9101699019146685,114.9000015258789,-1.4688288980762727,112.98999786376952,1.217229299181054,109.47000122070312,0.07295779025166937
1191,2024-06-13,119.54000091552734,121.2699966430664,118.81999969482422,120.41999816894531,5067400.0,0.003610110846884007,-1.1120666125154972,-0.4756745833728587,45.545577981825375,34.26718325755286,-8.0510469399552,-1.6347716590753407,2.590485486705063,5.4361447277587445,15.643827615743037,2.4499969482421875,-3.9831814092484166,2.6160007476806584,-8.406001665748818,13.638003161110134,-2.8950004590340797,8.127001954395396,-11.979597930908213,87.12800301088723,48.109681523430034,5.511001206714741,6,-5.255001068115234,-3.1699981689453267,2.0809974670410156,2.782001495361328,3.6699981689453125,3,0.08260826748348093,-1.4377050233119832,119.11000061035156,1.9101699019146685,114.9000015258789,-1.4688288980762727,112.98999786376952,0.08260826748348093
1192,2024-06-14,117.83999633789062,118.8000030517578,115.73999786376952,118.5,3618900.0,-0.014221219379427885,3.857113447006504,0.7500065023451792,40.13022778619823,35.15594212427159,-5.755451807554735,-0.1611936234643565,4.286105304931212,7.030243880587506,15.611833795261987,3.8000030517578267,-4.959002783374743,1.0544963836669865,-9.84137782580217,11.950370593136142,-4.393440721067591,6.502433488401564,-9.731209606933604,72.06839864708708,35.2161535397073,5.447937104734581,6,-3.5549964904785156,-1.469993591308608,3.7810020446777344,4.482006072998047,-0.5199966430664062,4,0.10972512165984138,-1.1120666125154972,119.54000091552734,-1.4377050233119832,119.11000061035156,1.9101699019146685,114.9000015258789,0.10972512165984138
1193,2024-06-17,117.16999816894531,118.16000366210938,114.69100189208984,117.05999755859376,3645600.0,-0.005685660130404169,2.31960049937578,-0.16666666666664515,41.290550639674336,36.023067716111605,-4.311348861411403,0.2955574478030769,4.825207313482437,7.692034094606171,15.649288280422796,3.4690017700195312,-5.526335028264228,0.5294982910156278,-10.258992214921918,11.317988796953173,-4.864746961953145,5.923743543984401,-8.534763041503922,52.98163431900175,15.5444951328952,5.394245252968774,6,-2.6199989318847656,-0.7999954223632955,4.2310028076171875,5.152004241943359,3.1399993896484517,0,0.03405313267489296,3.857113447006504,117.83999633789062,-1.1120666125154972,119.54000091552734,-1.4377050233119832,119.11000061035156,0.03405313267489296
1194,2024-06-18,116.5,118.0,116.0500030517578,117.0,2474600.0,-0.00571817171132194,-1.7857220708446504,-4.545429324456129,40.944059758937925,36.87646134673211,-2.7273183594856647,0.6200936797833236,5.309981497131304,8.356072151434347,15.65595855762107,1.9499969482422017,-4.921884302476542,0.09900016784668253,-10.465233732320897,10.663234068014262,-5.183116782237107,5.381117117930472,-7.359374411933615,27.496573205832625,-10.546221887108715,5.282116950083789,6,-1.9500007629394531,-0.12999725341798296,4.355998992919922,5.822002410888672,1.8099975585937642,1,0.019914160470594133,2.31960049937578,117.16999816894531,3.857113447006504,117.83999633789062,-1.1120666125154972,119.54000091552734,0.019914160470594133
1195,2024-06-20,116.08000183105469,116.3000030517578,114.68000030517578,116.18000030517578,3275500.0,-0.0036051344973846433,8.529316728374997,0.1999969482421875,47.236799828638716,39.272207275675875,-1.597407336554454,0.5774561682615484,5.546372472943986,8.739505337122722,16.049904677158022,1.8199996948242188,-4.2008611705038135,-0.00849800109862997,-10.197359618484356,10.180363616287096,-5.102928809791493,5.085932807594233,-6.454201400788307,21.244344520030932,-20.321504887803858,5.094430808692863,6,-1.5300025939941406,0.29000091552732954,4.720996856689453,6.242000579833984,1.839996337890625,3,0.025413481234568547,-1.7857220708446504,116.5,2.31960049937578,117.16999816894531,3.857113447006504,117.83999633789062,0.025413481234568547
1196,2024-06-21,117.56999969482422,117.9499969482422,115.93000030517578,117.23999786376952,4956300.0,0.012835956583961083,2.7064283114482595,-3.300068665598677,69.43712675785012,44.08453975037279,-2.0574696173219706,-1.391874130937623,3.874045417345485,7.142677197576475,16.321302563498865,2.0199966430664205,-3.400366701001147,1.7404998779296932,-7.988338612005521,11.469338367864907,-3.1239193670379137,6.6049191228973,-7.4784314160458365,70.14556949133107,23.830553472130447,4.8644192449676105,6,-2.44000244140625,-1.1999969482422017,2.973499298095703,4.050998687744141,-2.8899993896484375,4,0.031045347753280605,8.529316728374997,116.08000183105469,-1.7857220708446504,116.5,2.31960049937578,117.16999816894531,0.031045347753280605
1197,2024-06-24,118.48999786376952,120.2300033569336,116.5999984741211,116.6999969482422,2297200.0,0.007825109903319971,-2.6482500297124982,5.424215101493184,73.96542594113495,48.62945171475238,-1.7471585948728858,-2.7381534829593335,2.6181043274187914,6.1526868114585795,16.95839833641988,3.6300048828125,-2.6235324883194266,2.8419982910156136,-6.521288279998927,12.205284862030155,-1.839644994491664,7.523641576522891,-7.951292450419615,68.648566911815,16.74615663064037,4.681643285507271,6,-1.5799980163574077,-2.1199951171875,1.8760013580322408,3.1310005187988423,-2.0499954223632812,0,0.03983459621739405,2.7064283114482595,117.56999969482422,8.529316728374997,116.08000183105469,-1.7857220708446504,116.5,0.03983459621739405
1198,2024-06-25,119.12999725341795,120.13999938964844,118.18000030517578,119.04000091552734,3228900.0,0.005401294634035381,-1.1657477659753837,0.05027725802257415,76.7550679127083,53.22926798061859,-1.5920245207803703,-3.9317894500655797,1.7487352402558685,5.483867670754833,17.401344419120733,1.9599990844726562,-1.4997290670438304,3.7054977416992045,-5.052402378849067,12.463397862247476,-0.673452318574931,8.08444780197334,-8.162040190879395,80.18008110523034,21.94522496632927,4.3789500602741365,6,-1.1549987792968608,-2.7599945068359375,1.016002655029311,2.491001129150405,-6.029998779296861,1,-0.015193465964272956,-2.6482500297124982,118.48999786376952,2.7064283114482595,117.56999969482422,8.529316728374997,116.08000183105469,-0.015193465964272956
1199,2024-06-26,123.19000244140624,124.16500091552734,118.3000030517578,118.80999755859376,3964900.0,0.034080460686586544,-1.1722238862484184,48.66870125466997,79.35334454660432,57.184242350396914,-4.863920917842151,-8.334024835741033,-2.4437089711660747,1.3790797087720108,18.126846962187276,5.8649978637695455,-0.18515713823742885,7.711502838134749,-1.2313291587397686,16.654334835009266,3.240086839697497,12.182918836572,-11.809963795646567,89.72062824058196,25.45602785984326,4.471415998437258,6,-3.7675018310546733,-6.819999694824219,-4.254001617431626,-1.5690040588378764,-15.940002441406236,2,-0.02337856015696005,-1.1657477659753837,119.12999725341795,-2.6482500297124982,118.48999786376952,2.7064283114482595,117.56999969482422,-0.02337856015696005
1200,2024-06-27,128.44999694824222,128.8800048828125,122.6500015258789,123.19000244140624,4411400.0,0.04269822552635971,1.0359453576708944,1.2009106490900652,86.142029770752,61.69495921583321,-9.67738917280407,-13.76664599973364,-7.81418027376742,-4.0138821128587665,19.00188527658361,6.230003356933594,0.9609164327252984,12.632997512817411,2.297701328555007,22.968293697079815,7.465349420686209,17.800645604948613,-16.302860566296488,96.67947658248043,26.852940339446477,5.1676480921312,6,-6.669994354248075,-10.35999298095706,-8.756996154785185,-6.8289985656738565,-23.47999572753909,3,-0.0789412193893183,-1.1722238862484184,123.19000244140624,-1.1657477659753837,119.12999725341795,-2.6482500297124982,118.48999786376952,-0.0789412193893183
1201,2024-06-28,129.69000244140622,131.12899780273438,128.30000305175778,129.88999938964844,7170800.0,0.00965360469151011,1.112771715905551,-0.03802227321384013,87.2512926960774,66.93063309470867,-10.422212077866291,-14.801525949050642,-9.042922647761998,-5.330378427595861,19.392778584893932,2.828994750976591,2.0401001386227904,13.261002731323217,1.211195621432239,25.31080984121421,7.236099176377721,19.285906286268713,-16.20423657939115,90.09570219681812,15.748713974867727,6.024903554945494,6,-6.7855033874511435,-10.475502014160128,-9.13700294494626,-8.069004058837862,-24.220001220703097,4,-0.0907549082496053,1.0359453576708944,128.44999694824222,-1.1722238862484184,123.19000244140624,-1.1657477659753837,119.12999725341795,-0.0907549082496053
1202,2024-07-01,130.5,131.99000549316406,127.95999908447266,129.03999328613278,3938200.0,0.00624564379170045,-1.2265258809644242,-7.300144960707123,85.83708947502708,71.88024852085897,-10.334295083432991,-14.768325556597688,-9.879402161081089,-6.181637542705374,18.332504880570692,4.030006408691406,2.664116888269632,13.055000305175781,-0.14777237250487474,26.25777298285645,6.453613966335453,19.65638664401611,-15.249910943912994,89.21068114833118,15.625560616107663,6.601386338840334,7,-7.164997100830078,-10.854995727539062,-9.947000503540039,-8.87900161743164,-22.459999084472656,0,-0.12122605130133501,1.112771715905551,129.69000244140622,1.0359453576708944,128.44999694824222,-1.1722238862484184,123.19000244140624,-0.12122605130133501
1203,2024-07-02,131.75,132.36000061035156,129.8800048828125,130.08999633789062,2856000.0,0.009578544061302763,-1.3846266707748287,1.1369835812004,85.44383856494181,76.82466838819273,-10.391391693702559,-15.023610085855097,-10.982972046277837,-7.4890420388150005,17.23557408233415,2.4799957275390625,3.2759017776889863,13.184500122070318,-0.8966128079752593,27.265613052115896,6.143943657047529,20.225056587093107,-14.491120971463744,95.66144583020416,24.231966311453604,7.040556465022789,7,-8.229999542236328,-11.919998168945312,-10.604499816894531,-10.12900161743164,-17.690002441406236,1,-0.11620491505574015,-1.2265258809644242,130.5,1.112771715905551,129.69000244140622,1.0359453576708944,128.44999694824222,-0.11620491505574015
1204,2024-07-03,131.5,133.14999389648438,130.83000183105472,130.83000183105472,1773600.0,-0.00189753320683117,-5.9253683755043856,0.40361246438090026,81.27208711914643,80.60636697602693,-8.705339919006022,-13.69087490294504,-10.650259073553457,-7.311735817187184,15.984902330079453,2.319992065429659,4.2775559530535645,11.801499938964838,-2.626990571195506,26.229990449125182,4.587254683884666,19.01574519404501,-12.126963950009596,84.28576099632699,14.615077619675247,7.214245255080171,7,-6.960002899169922,-11.275001525878906,-10.354499816894531,-9.87900161743164,-19.220001220703125,2,-0.13992396597626544,-1.3846266707748287,131.75,-1.2265258809644242,130.5,1.112771715905551,129.69000244140622,-0.13992396597626544
1205,2024-07-05,134.55999755859378,134.80000305175778,130.75,131.0,2535000.0,0.02326994341135946,1.0049477651964518,5.31344371313425,83.46702343047443,82.1652443840963,-9.910467833318492,-15.65711052823363,-13.731160661870632,-10.482617861005593,14.890379754445618,4.050003051757784,5.451258313166932,13.65749778747562,-1.5308112744124003,28.845806849363655,6.063343256531596,21.25165231841963,-12.982648253164342,96.49114979593693,27.829554294532755,7.5941545309440155,7,-8.85999679565434,-13.509994506835994,-12.981998443603544,-12.938999176025419,-22.399993896484403,4,-0.20295777388597025,-5.9253683755043856,131.5,-1.3846266707748287,131.75,-1.2265258809644242,130.5,-0.20295777388597025
1206,2024-07-08,132.39999389648438,132.80999755859378,129.07000732421878,131.58000183105472,3769900.0,-0.016052346174938337,3.560965397891523,0.23033500780083713,81.79039615558364,83.03468551903504,-6.063216234853542,-12.33542710584939,-11.63790125831342,-8.44622673129544,14.208609271401212,5.489990234375,6.754116143976958,10.358494567871091,-4.683227827708407,25.40021696345059,2.8376333700813348,17.879355765660847,-8.442566916715833,64.91216720410765,-3.1814071874154735,7.52086119778975,7,-5.909992218017592,-11.349990844726591,-10.666994094848633,-10.778995513916016,-18.02999114990233,0,-0.20717518081781117,1.0049477651964518,134.55999755859378,-5.9253683755043856,131.5,-1.3846266707748287,131.75,-0.20717518081781117
1207,2024-07-09,126.62999725341795,131.69999694824222,125.3499984741211,131.69999694824222,4834400.0,-0.043580037077476264,1.5049305153227277,-6.1829862855656845,66.89286011092591,81.93888465217033,1.0983727195090296,-5.495697998995482,-5.94439985437451,-2.784033732613949,12.866223540673044,7.049995422363281,7.828527121778137,3.7304981231689283,-10.209162714724144,17.670158961062,-3.2393322957776007,10.700328542115457,8.17000579833983,13.544954066223003,-54.12786735145576,6.969830418946534,7,-0.07999420166017046,-5.5799942016601705,-5.164497375488267,-5.008998870849595,-12.479995727539048,1,-0.1671009752165472,3.560965397891523,132.39999389648438,1.0049477651964518,134.55999755859378,-5.9253683755043856,131.5,-0.1671009752165472
1208,2024-07-10,126.29000091552734,128.13999938964844,123.91000366210938,127.5500030517578,2717600.0,-0.0026849588980895067,2.467216984819349,0.2485211463654988,67.69064738481524,80.64302941197155,2.86177003544438,-4.330222886541151,-5.8863017213161015,-2.626285719396691,12.212351499525385,4.2299957275390625,8.335046466579897,2.725501632690424,-10.472942998603713,15.923946263984575,-3.8737206829566446,9.324723948337493,8.321002044677698,21.8548887677652,-48.79733309309303,6.599222315647073,7,2.4350013732910156,-5.23999786376956,-7.665000915527344,-5.8000030517578125,-9.959999084472656,2,-0.1445086694726293,1.5049305153227277,126.62999725341795,3.560965397891523,132.39999389648438,1.0049477651964518,134.55999755859378,-0.1445086694726293
1209,2024-07-11,127.19000244140624,129.71000671386722,125.8000030517578,126.41000366210938,4250200.0,0.007126467015238003,-2.910003662109362,-0.6190456006926951,69.73357552262036,78.8198678288458,2.8930760331732728,-4.492618232757181,-6.986829568264312,-3.636333953957802,11.906885450726874,3.9100036621094176,8.764194117967392,3.011003112792949,-9.621148963744318,15.643155189330216,-3.3050729254756703,9.327079151061582,6.992960546874983,30.119366052625256,-44.850078229012766,6.31607603826863,7,2.165000915527358,-6.139999389648452,-8.565002441406236,-6.7000045776367045,-12.209999084472642,3,-0.10323142252364681,2.467216984819349,126.29000091552734,1.5049305153227277,126.62999725341795,3.560965397891523,132.39999389648438,-0.10323142252364681
1210,2024-07-12,127.8000030517578,128.85000610351562,125.08999633789062,126.98999786376952,2863600.0,0.004795979232979253,1.5841891243533794,1.0384698149380056,68.75688415153255,76.76493354611861,2.437507513425132,-4.656970450203914,-7.6793130432027255,-4.3204204989887955,12.777048535971813,3.760009765625,9.16814870390425,3.1865036010742074,-9.308587028435042,15.681594230583443,-3.0610417136804102,9.434048915828825,5.972041563476537,43.7078882850135,-30.55515485862579,6.2475453147546185,7,1.5550003051757955,-6.4850006103515625,-9.784999847412095,-7.7000045776367045,-10.590003967285142,4,-0.12143978013971934,-2.910003662109362,127.19000244140624,2.467216984819349,126.29000091552734,1.5049305153227277,126.62999725341795,-0.12143978013971934
1211,2024-07-15,129.41499328613278,130.59800720214844,126.16999816894531,129.375,2503300.0,0.01263685599225628,2.6807732066640875,0.04937411108700539,69.53334495544442,74.95340637727608,0.8709997306152957,-5.791133079330848,-9.389379260910204,-5.967646015078259,13.800229884144938,4.428009033203125,9.219583254382016,4.30774421691892,-8.123479702906451,16.738968136744276,-1.9078677429937727,10.523356176831598,3.962569690976551,70.66745017384002,-4.1279188566421965,6.21561195991268,7,-0.05998992919919033,-8.099990844726548,-11.944992065429659,-9.31499481201169,-13.31499481201169,0,-0.1333306843811608,1.5841891243533794,127.8000030517578,-2.910003662109362,127.19000244140624,2.467216984819349,126.29000091552734,-0.1333306843811608
1212,2024-07-16,130.77000427246094,131.64999389648438,129.30999755859378,131.5,3156900.0,0.010470278226049512,3.543754907334651,-18.252956886697444,70.29289905018292,73.26996865341398,-0.4935896029687399,-6.458946403952112,-10.79473277059924,-7.318279891663423,14.53648521739495,2.3399963378905966,8.546655618845392,5.01625480651856,-7.166022118844012,17.198531731881147,-1.07488365616274,11.107393269199846,2.2288563320483945,88.63061066776015,13.916715167657799,6.0911384626812906,7,-1.4150009155273438,-9.455001831054702,-13.370004653930664,-10.670005798339844,-13.03000640869142,1,-0.1254110345650007,2.6807732066640875,129.41499328613278,1.5841891243533794,127.8000030517578,-2.910003662109362,127.19000244140624,-0.1254110345650007
1213,2024-07-17,121.16000366210938,125.06999969482422,120.25,123.5,6842700.0,-0.07348780527932852,-1.3173055056303415,3.2054931962124535,47.03476623915605,69.46582188897062,8.332495551111037,3.652571260828495,-1.3094184792807937,2.1559540552170233,14.799742660495351,10.520004272460938,7.424517584767628,-4.793246078491208,-16.50525606059537,6.91876390361297,-10.649251069543283,1.0627589125608807,11.475302664703946,7.982492537912757,-62.15496155633519,5.856004991052087,7,6.364997863769517,0.7349967956542685,-4.328752517700195,-1.0600051879882812,-5.5400009155273295,2,-0.05785739455554939,3.543754907334651,130.77000427246094,2.6807732066640875,129.41499328613278,1.5841891243533794,127.8000030517578,-0.05785739455554939
1214,2024-07-18,118.81999969482422,123.20999908447266,117.86000061035156,121.6999969482422,3715600.0,-0.01931333688145931,-1.2291681567842072,1.2307699831761867,34.621533603079016,64.03854524148223,9.70530513005562,6.509016135136619,0.7890948220920961,4.370913139322667,15.2259640374972,5.349998474121094,6.2823776219127865,-7.249250030517572,-18.607653367880346,4.109153306845201,-12.928451699198973,-1.5700483618361858,13.0721882523803,6.9615631027030975,-57.34746297068524,5.679201668681388,7,6.514999389648452,4.855003356933565,-2.2424983978271484,1.279998779296875,-1.589996337890625,3,-0.02095605007713186,-1.3173055056303415,121.16000366210938,3.543754907334651,130.77000427246094,2.6807732066640875,129.41499328613278,-0.02095605007713186
1215,2024-07-19,119.02999877929688,120.5199966430664,118.20500183105469,118.58000183105469,2538600.0,0.0017673715284634017,-2.8583344989382398,-0.1562490893726134,32.39761543617068,58.550458494880786,7.890476094273453,6.8843176550195295,0.8047727655939525,4.038375384380544,15.39834421397154,2.3149948120117188,5.006276161722042,-7.186750793457037,-18.065451921089362,3.691950334175303,-12.6261013572732,-1.7474002296408742,11.739614180959421,8.484399844645756,-50.391470690972696,5.439350563816168,7,5.750000000000014,5.710002899169908,-2.672496795654297,1.0699996948242188,-2.290000915527358,4,-0.034024997596385,-1.2291681567842072,118.81999969482422,-1.3173055056303415,121.16000366210938,3.543754907334651,130.77000427246094,-0.034024997596385
1216,2024-07-22,121.22000122070312,122.56999969482422,119.48999786376952,119.56999969482422,3191100.0,0.01839874371054062,-2.4033071855201715,3.6666949238750806,35.344286630005755,55.04506144144521,4.411758619875911,5.251006592792393,-1.286772623109826,1.7117777013071844,15.830015512497402,3.5400009155273438,3.9895844491687456,-5.179248428344721,-15.558166754005043,5.1996698973156015,-10.368707591174882,0.010210734485440298,8.516842751560802,24.36549852225361,-29.406143303840402,5.189459162830161,7,3.5349960327148438,3.5200004577636577,-6.129999160766602,-1.1200027465820312,-5.200004577636719,0,-0.03308036706689621,-2.8583344989382398,119.02999877929688,-1.2291681567842072,118.81999969482422,-1.3173055056303415,121.16000366210938,-0.03308036706689621
1217,2024-07-23,123.20999908447266,125.3499984741211,121.77999877929688,121.81999969482422,2347100.0,0.016416415143787777,-3.8571384085200027,0.8424230934623085,36.82098686213616,51.61509916114753,2.10721236610172,3.829068432854285,-3.1077041731406894,-0.3969662423361058,16.64603660226175,4.129997253417969,2.528014254653499,-3.425250625610346,-13.246606266152014,6.396105014931322,-8.335928445881166,1.4854271946604882,5.576697418838279,71.42857142857143,22.00743146169134,4.910677820270834,7,1.5449981689453125,1.5300025939941264,-7.882497787475586,-3.1100006103515625,-9.790000915527344,1,-0.05770636038619681,-2.4033071855201715,121.22000122070312,-2.8583344989382398,119.02999877929688,-1.2291681567842072,118.81999969482422,-0.05770636038619681
1218,2024-07-24,117.31999969482422,123.01000213623048,117.23999786376952,121.87000274658205,3574600.0,-0.047804556719542424,-1.4501044788207635,-3.273384927822613,31.361724547977474,47.351560163965,7.365576927954123,10.094041439001828,2.7864674976646313,5.323023909724981,17.776620795905046,5.970001220703139,0.9907425095340869,-9.224750137329096,-19.36546162784458,0.9159613531863755,-14.295105882586824,-4.154394392071353,10.59256113704997,0.9864590016502299,-42.20593251188655,5.070355745257738,7,7.124996185302734,7.420001983642564,-1.9924983978271484,2.779998779296875,-2.1399993896484375,2,0.0035799366692619294,-3.8571384085200027,123.20999908447266,-2.4033071855201715,121.22000122070312,-2.8583344989382398,119.02999877929688,0.0035799366692619294
1219,2024-07-25,120.30999755859376,121.98999786376952,116.51000213623048,118.2699966430664,3478600.0,0.025485832522563978,1.0296274737245141,-0.44835154884989226,31.235186276172413,43.18248262225832,3.6844810033155824,7.248871410552809,-0.14163913067271494,2.198476884849484,18.23547410488112,5.479995727539034,0.1815090820824139,-6.090752029418937,-16.5100127844526,4.328508725614711,-11.300382406935753,-0.8811216519021059,6.535306976469954,42.98639136393615,6.265941612946406,5.209630377516826,7,3.7700004577636577,4.4300041198730185,-4.849996566772475,-0.20999908447267046,-4.049995422363281,3,-0.038982585879677845,-1.4501044788207635,117.31999969482422,-3.8571384085200027,123.20999908447266,-2.4033071855201715,121.22000122070312,-0.038982585879677845
1220,2024-07-26,118.30999755859376,121.45999908447266,117.5199966430664,121.43000030517578,3817500.0,-0.016623722388706352,1.4779887190535712,-1.5294124246877945,31.367366771109303,38.94181837955442,4.689956361761958,8.906920211393043,1.9469673229498738,4.043746683456661,17.856605754715343,3.94000244140625,-0.7310102222132855,-7.583752059936515,-18.55533831970304,3.38783419983001,-13.069545189819777,-2.0979589300532524,7.295070688609968,20.361947602263307,-12.263997011766577,5.4857931298832625,7,5.770000457763658,6.4300041198730185,-2.849996566772475,1.7900009155273295,-6.8299942016601705,4,-0.009128511739891598,1.0296274737245141,120.30999755859376,-1.4501044788207635,117.31999969482422,-3.8571384085200027,123.20999908447266,-0.009128511739891598
1221,2024-07-29,117.91999816894531,119.9499969482422,117.41000366210938,119.0,2165100.0,-0.003296419556219732,-1.4190517711171797,0.346154128305764,36.57107770195961,35.19494934086294,3.663132572462885,8.822250186165093,2.3674189487242074,4.389182624854882,17.102482833824684,2.5399932861328267,-1.876336299005132,-7.385251235961917,-18.754898044988067,3.9843955730642335,-13.070074640474985,-1.7004278314488346,6.593662144941632,15.95018797316924,-18.300811284807615,5.684823404513076,7,3.0100021362304688,7.44500350952147,-2.4599971771240234,2.1800003051757812,-9.269996643066406,0,-0.010006787003890572,1.4779887190535712,118.30999755859376,1.0296274737245141,120.30999755859376,-1.4501044788207635,117.31999969482422,-0.010006787003890572
1222,2024-07-30,114.68000030517578,117.94000244140624,113.58000183105469,117.87000274658205,4164300.0,-0.027476237398914694,1.6186175453066787,2.9537009564984094,33.569204629722805,33.69877582870369,4.895562788271306,11.400810189047704,5.531858718032424,7.548399055265193,16.41413303825547,4.360000610351548,-3.1863469705607343,-9.834249114990229,-21.864246628560522,2.195748398580065,-15.84924787177539,-3.819250358205082,8.87322102739239,11.66488269907418,-23.156358511013156,6.01499875678515,7,4.784999847412109,9.510002136230455,1.0699996948242188,5.4199981689453125,-4.590003967285156,1,0.011684655862615578,-1.4190517711171797,117.91999816894531,1.4779887190535712,118.30999755859376,1.0296274737245141,120.30999755859376,0.011684655862615578
1223,2024-07-31,116.44000244140624,117.88999938964844,114.83999633789062,115.5,3345800.0,0.015347071255204847,-1.6991060818839796,-0.29467138620491146,35.147831894450846,33.75725341663389,2.677149073970341,8.89085037553248,3.732600528613162,5.744173807271409,15.629442572373797,3.2099990844726562,-4.735745942340429,-7.3087471008300895,-19.3485195011675,4.731025299507323,-13.328633300998789,-1.2888609006613905,5.716968160950046,34.00715766364413,-1.3506414405809934,6.019886200168706,7,3.024997711181655,7.75,0.19999885559083452,3.659996032714858,-9.240005493164034,2,-0.025936140580043565,1.6186175453066787,114.68000030517578,-1.4190517711171797,117.91999816894531,1.4779887190535712,118.30999755859376,-0.025936140580043565
1224,2024-08-01,113.0999984741211,116.69000244140624,111.30999755859376,115.01000213623048,4260400.0,-0.028684334397586997,1.0417459283387625,-2.031913512109649,31.115104846331064,33.61475223998505,5.72219293843996,11.364349411683449,6.954397626925072,9.045311865115792,14.87724079067717,5.380004882812472,-6.659940512929737,-9.728750991821286,-22.08254930174448,2.6250473181019203,-15.905650146782875,-3.551851836859683,7.856196500252963,17.635474349077327,-15.977635453675752,6.1768991549616015,8,5.229999542236328,9.955001831054688,4.072502136230469,7.0,-5.400001525878892,3,0.018390821035515925,-1.6991060818839796,116.44000244140624,1.6186175453066787,114.68000030517578,-1.4190517711171797,117.91999816894531,0.018390821035515925
1225,2024-08-02,107.25,109.91999816894531,106.1999969482422,109.88999938964844,5247300.0,-0.05172412513745217,1.7555595743358074,1.3821959831913873,24.319330232900256,32.3897570847511,10.868399766034187,15.877494122059503,12.58224710166634,14.819797008591763,14.069310870767865,6.900001525878892,-7.277904569818929,-14.213249588012701,-27.13170668196608,-1.2947924940593367,-20.67247813498939,-7.754021041036012,12.162803387849209,7.636385830965805,-20.410147741132562,6.459228546976683,8,8.52499771118164,13.25,10.646251678466797,12.849998474121094,0.8700027465820455,4,0.08400934392755688,1.0417459283387625,113.0999984741211,-1.6991060818839796,116.44000244140624,1.6186175453066787,114.68000030517578,0.08400934392755688
1226,2024-08-05,104.97000122070312,106.2300033569336,98.8000030517578,99.93000030517578,5975800.0,-0.021258729876893923,-1.035617798447988,-1.9090916972516834,20.735024977265866,30.602427986432183,11.846739192014397,16.861646475643994,14.595482997601763,16.985668325671753,14.00275643263841,8.449996948242202,-7.359963801018665,-15.121748733520505,-28.943970930873206,-1.2995265361678179,-22.03285983219685,-8.210637634844161,12.06449700801683,32.23614611128082,11.36345188376168,6.9111110986763435,8,5.935001373291016,11.830001831054659,14.965002059936523,15.129997253417969,4.549995422363281,0,0.06201773897804341,1.7555595743358074,107.25,1.0417459283387625,113.0999984741211,-1.6991060818839796,116.44000244140624,0.06201773897804341
1227,2024-08-06,105.47000122070312,107.22000122070312,103.51000213623048,105.63999938964844,4623000.0,0.004763265639568193,1.228226453135373,-0.0337297892985651,27.566482851425576,30.18073446459308,9.572316921112844,15.489253834604739,13.849339886898733,16.363709429655955,14.849995340422717,3.709999084472642,-7.42387167784841,-13.56374893188476,-28.47517346351762,1.3476755997481007,-21.01946119770119,-6.10803666606833,7.917597972624392,34.93975614707914,11.922797537331729,7.4557122658164285,8,4.924999237060533,11.330001831054659,15.589498519897461,14.629997253417969,4.1599960327148295,1,0.03015075631336539,-1.035617798447988,104.97000122070312,1.7555595743358074,107.25,1.0417459283387625,113.0999984741211,0.03015075631336539
1228,2024-08-07,108.04000091552734,111.25,107.2699966430664,108.6999969482422,7819200.0,0.024367115436419784,-2.61817734143897,3.8823714208779223,34.687500406395344,30.56432492350674,6.199454668171342,12.102403560618143,11.010273779142437,13.700466147827754,15.758587334792962,5.779998779296875,-7.730411621170717,-10.081249237060547,-25.35228466588518,5.189786191764071,-17.716766951472863,-2.445731522648231,-9.239997863769545,51.648955723922604,25.502233660828246,7.63551771441231,8,2.0900001525878906,8.76000213623044,13.450002670288086,12.05999755859375,1.2200012207031392,2,0.018974411375339617,1.228226453135373,105.47000122070312,-1.035617798447988,104.97000122070312,1.7555595743358074,107.25,0.018974411375339617
1229,2024-08-08,114.05999755859376,118.06999969482422,111.0199966430664,115.08000183105469,9763000.0,0.05572007212192864,1.0142865862165178,1.545470308761086,43.94050001655735,31.96133972855652,-0.8943933525260661,5.321120838747376,4.833650477104115,7.656892072496547,15.918301702664156,10.029998779296875,-8.158434890922734,-3.4047523498534957,-18.15426179911013,11.344757099403125,-10.779507074481813,3.970002374774822,-15.010994567871123,79.19043676806606,48.710659642291446,7.374754724628312,8,-4.684997558593764,2.74000549316402,7.6150035858154155,6.0400009155273295,-2.659996032714858,3,-0.060143790611844494,-2.61817734143897,108.04000091552734,1.228226453135373,105.47000122070312,-1.035617798447988,104.97000122070312,-0.060143790611844494
1230,2024-08-09,112.27999877929688,115.4499969482422,110.62999725341795,113.73999786376952,4515400.0,-0.015605811129204006,-1.0252090469191524,1.4313656559007943,38.99014229387759,32.23012468321407,-0.06671802462597043,6.196480321774459,6.4469718695952025,9.395538160696844,16.28794958649415,4.819999694824247,-7.885059255803526,-4.408750915527349,-18.486533320319325,9.669031489264611,-11.447642117923337,2.630140286868638,-12.470155920410164,69.95328529229062,37.10143212046161,7.038891202395982,8,-3.8449974060058594,4.520004272460909,10.102499008178711,7.944999694824219,-0.34999847412109375,4,-0.04079089669440905,1.0142865862165178,114.05999755859376,-2.61817734143897,108.04000091552734,1.228226453135373,105.47000122070312,-0.04079089669440905
1231,2024-08-12,112.16000366210938,113.1999969482422,110.0999984741211,113.0500030517578,3557600.0,-0.001068713203527638,4.2101375870336355,0.6095890053039964,35.73457420854119,32.47072130308279,-0.9495586047829789,5.225403246601999,6.531825234053116,9.458053963386021,16.35080186233275,3.099998474121108,-7.867244926864032,-3.665996551513672,-16.521790487253213,9.189797384225855,-10.093893519383442,2.7619004163560987,-11.619754529785169,59.40936110098046,30.138564902743514,6.427896967869766,8,-3.7250022888183594,3.6449966430664062,11.21499824523923,8.889999389648409,1.0199966430664062,0,-0.03601997845593996,-1.0252090469191524,112.27999877929688,1.0142865862165178,114.05999755859376,-2.61817734143897,108.04000091552734,-0.03601997845593996
1232,2024-08-13,114.37000274658205,115.01499938964844,112.20999908447266,112.20999908447266,2816200.0,0.019703985487825593,-1.5972181014142612,-2.426972071253505,45.79172899336365,33.65337653629532,-3.5851746182557065,1.816914783830157,4.5460098106529045,7.176816529542933,16.08418319410683,2.8549957275390625,-7.695924526173712,-0.6359973907470504,-11.400343978807456,10.128349197313355,-6.018170684777246,4.746175903283145,-13.128563591757839,65.74077867839158,31.533461028047725,5.382173294030201,8,-5.93500137329103,0.8799972534179545,9.39999961853023,6.680000305175739,1.1499938964843608,1,-0.042406277756783406,4.2101375870336355,112.16000366210938,-1.0252090469191524,112.27999877929688,1.0142865862165178,114.05999755859376,-0.042406277756783406
1233,2024-08-14,114.1500015258789,115.3499984741211,113.2699966430664,114.80999755859376,2911800.0,-0.0019235919858340278,1.3908096376033148,-0.3055532008081539,40.45849175715545,34.691530637498026,-4.161832027275423,1.5650583887282608,5.019340422091801,7.33283785421267,16.66471106684792,2.0800018310546875,-7.870020739793816,-0.5054985046386662,-10.875414158914396,9.864417149637063,-5.690456331776531,4.6794593224991985,-12.235419949454695,50.8155888513216,16.986821078803892,5.184957827137868,8,-5.715000152587891,1.0749969482421875,9.650001525878878,6.900001525878878,0.6100006103515767,2,-0.03959705836216065,-1.5972181014142612,114.37000274658205,4.2101375870336355,112.16000366210938,-1.0252090469191524,112.27999877929688,-0.03959705836216065
1234,2024-08-15,116.33000183105469,118.4000015258789,115.13999938964844,115.43000030517578,3846600.0,0.019097680911388748,-3.405398299886075,-1.3636468725073978,46.950098199688036,37.20606041158556,-6.521252404588978,-0.8548812292895889,3.139343365469287,5.098330031438337,16.64268251000795,4.25,-7.591658097928104,1.799001693725586,-8.41907166543541,12.017075052886582,-3.3100349858549123,6.908038373306084,-13.769203529894469,75.06025381055944,37.89516196475866,5.109036679580502,8,-7.729999542236328,-1.1050033569335938,8.557500839233384,4.720001220703097,-0.1100006103515625,3,-0.06077537680341416,1.3908096376033148,114.1500015258789,-1.5972181014142612,114.37000274658205,4.2101375870336355,112.16000366210938,-0.06077537680341416
1235,2024-08-16,114.9800033569336,116.41999816894531,114.7699966430664,116.23999786376952,2197900.0,-0.011604903746857076,1.0370450606585788,-1.3999915229093218,45.601442782378435,39.96899572326474,-4.424751114229153,0.18566376440763577,4.726972988141455,6.391165503074106,16.642584181754287,1.6500015258789062,-7.54464066974343,0.6515029907226619,-9.34937436065755,10.652380342102873,-4.348935684967444,5.6519416664127675,-11.468852862290248,58.79521793403426,18.163919609495508,5.000438675690103,8,-4.025001525878906,0.2449951171875,10.222499847412095,6.06999969482419,2.3299942016601705,4,-0.031135864728941143,-3.405398299886075,116.33000183105469,1.3908096376033148,114.1500015258789,-1.5972181014142612,114.37000274658205,-0.031135864728941143
1236,2024-08-19,117.20999908447266,117.25,114.12999725341795,115.33999633789062,1872500.0,0.019394639610650133,2.199995304999017,-1.4841356342718908,53.903115835483746,42.89528827704897,-5.292474182826993,-2.4877003929709645,2.7931452256718075,4.103779819036248,17.049630390499797,3.1200027465820455,-6.951802380889816,3.081998825073242,-6.488675649499811,12.652673299646295,-1.7033384122132844,7.867336062359769,-12.805517527955175,80.77541240620408,34.9731037780224,4.7853372372865275,8,-4.375,-1.9850006103515625,8.125003814697266,3.840003967285128,-1.1999969482421733,0,-0.04504734084582329,1.0370450606585788,114.9800033569336,-3.405398299886075,116.33000183105469,1.3908096376033148,114.1500015258789,-0.04504734084582329
1237,2024-08-20,116.0999984741211,117.51000213623048,115.73999786376952,116.6999969482422,1834400.0,-0.009470187006413888,-1.6818252752651357,-0.3208543277370999,49.46472904948421,44.53720257072551,-2.8117186000781516,-2.042388848447075,4.197357576236641,5.148395127556242,17.967950417594704,1.770004272460966,-5.425076857772808,2.327498245239255,-6.304974912405669,10.959971402884179,-1.9887383335831998,6.64373482406171,-10.855785719441926,55.16567519333731,7.546201562239219,4.31623657882246,8,-1.8499984741210938,-0.875,9.235004425048828,4.95000457763669,-1.8899993896484375,1,-0.025150716686668906,2.199995304999017,117.20999908447266,1.0370450606585788,114.9800033569336,-3.405398299886075,116.33000183105469,-0.025150716686668906
1238,2024-08-21,117.73999786376952,117.79000091552734,115.97000122070312,116.51000213623048,2223500.0,0.014125748589169707,1.7368378784576024,-2.0499980926464207,57.71790106755745,46.06802490972552,-3.275531662274304,-3.8465229405477004,2.7632154976875682,3.450446163111323,18.140321307695896,1.8199996948242188,-3.340860881174933,3.9464977264404126,-4.7242702354418356,12.61726568832266,-0.38888625450071856,8.281881707381544,-11.70643778281837,84.5432552288992,31.76239960501897,4.335383980941124,8,-3.489997863769517,-5.664997100830064,7.595005035400405,3.310005187988267,-3.5400009155273153,2,-0.01885511517735672,-1.6818252752651357,116.0999984741211,2.199995304999017,117.20999908447266,1.0370450606585788,114.9800033569336,-0.01885511517735672
1239,2024-08-22,115.62000274658205,118.72000122070312,115.52999877929688,117.5,2419000.0,-0.018005734292949493,-2.0970819491202146,-1.5284583607289746,65.89443494190154,49.057390759505964,-1.0180359119181333,-2.209171291324296,5.007103181944871,5.506760889986438,18.231195814017124,3.19000244140625,-1.8381274167012975,2.061002349853524,-6.106804822921177,10.228809522628225,-2.0229012365338264,6.144905936240875,-8.844456178935232,32.46196525719732,-24.95411607902102,4.083903586387353,8,-1.210002899169936,-3.5450019836425923,9.089998245239215,5.430000305175739,-0.5600051879882812,3,-0.007438164590226837,1.7368378784576024,117.73999786376952,-1.6818252752651357,116.0999984741211,2.199995304999017,117.20999908447266,-0.007438164590226837
1240,2024-08-23,117.2300033569336,117.66500091552734,115.4800033569336,117.0,1926200.0,0.013924931431461562,2.972728344627165,-0.12234238987074743,73.88934396374994,53.29680962119583,-2.0696867598728943,-4.115220378651941,3.4065362644557524,3.8219962381232193,18.322977782534416,2.18499755859375,-0.6851413870325587,3.7250026702880916,-4.323966807827134,11.773972148403317,-0.299482068769521,7.749487409345704,-9.498900417042279,67.5382009604054,6.650465726942912,4.024484739057609,8,-1.7650032043457031,-5.155002593994141,7.274997711181641,3.8199996948241903,-3.25,4,-0.008615560072580464,-2.0970819491202146,115.62000274658205,1.7368378784576024,117.73999786376952,-1.6818252752651357,116.0999984741211,-0.008615560072580464
1241,2024-08-26,116.73999786376952,117.58999633789062,116.20999908447266,116.41999816894531,1388700.0,-0.004179864191184435,-2.7297330735207694,1.391282714697918,71.96881613446773,56.205374859096274,-0.9629521029043246,-3.919083687564992,3.8866137302403985,4.2796146568869915,18.398820065556997,1.3799972534179688,-0.2936480960016752,3.293997192382804,-4.635115784018183,11.22311016878379,-0.6705592958176965,7.258553680583304,-8.129783061413264,38.88874498731922,-24.23689334659774,3.9645564882004964,8,-0.7449989318847514,-4.664997100830064,8.020002365112319,4.310005187988267,-0.519996643066392,0,0.004882642669647996,2.972728344627165,117.2300033569336,-2.0970819491202146,115.62000274658205,1.7368378784576024,117.73999786376952,0.004882642669647996
1242,2024-08-27,116.0199966430664,116.95999908447266,115.52999877929688,116.25,1284900.0,-0.006167562394024717,-1.3636386564689118,-0.7187611758815855,66.76470550522004,59.12828749777012,0.017561142145609665,-3.2607251083343556,4.64292036549773,4.975327293349125,17.74710838195144,1.4300003051757812,0.4990389034828979,2.5069961547851562,-5.488389033543285,10.502381343113598,-1.4906964393790645,6.504688748949377,-6.600998927242401,16.666470437254073,-45.93174157290353,3.997692594164222,8,0.4050025939941406,-3.944995880126953,8.727502822875977,5.030006408691378,1.5100021362304688,1,-8.614469164891503e-05,-2.7297330735207694,116.73999786376952,2.972728344627165,117.2300033569336,-2.0970819491202146,115.62000274658205,-8.614469164891503e-05
1243,2024-08-28,113.41999816894531,116.48999786376952,112.26000213623048,115.5,1797600.0,-0.022409916819080333,1.0837429907244553,9.043354230935085,48.4298338677905,59.292702572003726,2.7972830741055787,-0.947138673997614,7.271359931851848,7.4769126242653385,17.32610319236775,4.229995727539034,1.423199122997815,0.05799789428711222,-7.817810009852252,7.9338057984264765,-3.879906057782577,3.9959018463568015,-3.256920172730972,17.95659747852,-40.785410104673375,3.9379039520696852,8,2.0700035095214844,-2.514995574951172,11.32750129699707,7.630004882812472,9.270004272460923,2,0.0069652700430358205,-1.3636386564689118,116.0199966430664,-2.7297330735207694,116.73999786376952,2.972728344627165,117.2300033569336,0.0069652700430358205
1244,2024-08-29,115.18000030517578,116.88999938964844,114.4499969482422,115.27999877929688,2328800.0,0.015517564491659197,-2.128197854973556,0.04807614715915343,57.121813668087505,60.57274378152695,0.9577117947562925,-2.680766782570913,5.582436008265006,5.606017229716883,16.26144912735234,3.470001220703125,1.761871231852922,1.7139999389648466,-6.202070616894915,9.630070494824608,-2.244035338965034,5.672035216894727,-4.332368451002338,54.0240301279987,-3.163513807794722,3.958035277929881,8,0.3100013732910156,-4.784999847412124,9.412498474121094,5.870002746582003,7.199996948242173,3,-0.00850845072353712,1.0837429907244553,113.41999816894531,-1.3636386564689118,116.0199966430664,-2.7297330735207694,116.73999786376952,-0.00850845072353712
1245,2024-08-30,116.26000213623048,117.97000122070312,114.66000366210938,117.22000122070312,2436600.0,0.00937664375927394,1.6910559272043841,9.600137331196928,59.61538117450454,61.207439930307046,0.08758227955219411,-3.2160402032188102,4.601067452091911,4.425385970762619,14.322625123175847,3.30999755859375,2.371630824342617,2.3435016632080163,-5.094149357868929,9.781152684284962,-1.3753238473304634,6.062327173746496,-4.782580732734672,70.05255063660711,12.603001797215654,3.7188255105384758,8,-0.7700004577636861,-6.130001068115249,8.149997711181626,4.790000915527301,7.459999084472642,4,-0.010321731942087742,-2.128197854973556,115.18000030517578,1.0837429907244553,113.41999816894531,-1.3636386564689118,116.0199966430664,-0.010321731942087742
1246,2024-09-03,111.4800033569336,115.5009994506836,111.0999984741211,114.87000274658205,3355800.0,-0.041114731562586826,-1.1209596470263812,3.5312527318822244,43.95144524176779,60.594852840560776,4.435773383771846,2.188904445726024,9.378154673722406,9.069870779960013,11.741332960453683,5.160003662109389,2.458679194787692,-2.7619972229003906,-9.028722436918926,3.504727991118145,-5.8953598299096655,0.3713653841088842,7.239997863769531,5.5313643506410575,-48.76803724821602,3.133362607009269,9,3.4299964904785156,-2.1050033569335938,12.929996490478516,9.56999969482419,13.680000305175781,1,0.02242554650806361,1.6910559272043841,116.26000213623048,-2.128197854973556,115.18000030517578,1.0837429907244553,113.41999816894531,0.02242554650806361
1247,2024-09-04,108.6500015258789,111.4000015258789,108.54000091552734,110.7699966430664,3536800.0,-0.025385735072088855,-1.444448791684599,0.6253674037998417,39.62264150943395,58.58426844521372,6.814473074197338,5.554121825075043,12.142641220185396,11.667010099499294,9.449972496199223,2.94000244140625,2.6314437302320073,-5.7509990692138615,-11.186905498811512,-0.3150926396162106,-8.468952284012687,-3.033045854415036,9.917599639892572,1.1664963604633947,-51.360514623186816,2.717953214798826,9,4.979999542236328,0.1100006103515625,14.497499465942383,12.400001525878878,21.43999481201172,2,0.06967325898307641,-1.1209596470263812,111.4800033569336,1.6910559272043841,116.26000213623048,-2.128197854973556,115.18000030517578,0.06967325898307641
1248,2024-09-05,110.08999633789062,110.5,108.0,108.01000213623048,2701600.0,0.013253518562249988,-1.3809541109750736,-0.9811316001612186,37.88818551279551,55.47246295309083,4.6658737472451435,4.5066398489507264,10.631880956037293,10.052694143261363,8.047096789937589,2.5,2.312588701530416,-4.413504028320318,-9.403397827411013,0.5763897707703762,-6.908450927865658,-1.918557128774978,8.076500817871093,20.962849368068884,-27.527718090381473,2.494946899545346,9,2.8950042724609375,-1.3299942016601562,11.737504959106445,10.960006713867159,19.720001220703153,3,0.06758109445813076,-1.444448791684599,108.6500015258789,-1.1209596470263812,111.4800033569336,1.6910559272043841,116.26000213623048,0.06758109445813076
1249,2024-09-06,107.1999969482422,110.96900177001952,105.44000244140624,109.87000274658205,3311300.0,-0.02625124430723369,1.2715673628927997,-1.2836602122298155,35.75090162411112,51.234858248686514,6.968726622001384,7.22688009785513,13.285187690906781,12.776781960856297,8.1223211266353,5.528999328613281,2.149745744073641,-6.960503387451155,-12.92640522719067,-0.994601547711639,-9.943454307320906,-3.977552467581404,10.356510378173809,14.04624643494759,-31.77183762891324,2.982950919869756,9,4.505004882812486,1.560005187988267,14.627504348754869,13.850006103515582,21.9199981689453,4,0.14449632401242374,-1.3809541109750736,110.08999633789062,-1.444448791684599,108.6500015258789,-1.1209596470263812,111.4800033569336,0.14449632401242374
1250,2024-09-09,107.6999969482422,109.0199966430664,106.73999786376952,108.2699966430664,2720500.0,0.004664179237257038,1.2028976960699536,0.21348256815719988,31.403984650505393,46.72765475046848,5.559358011676039,6.710200361643629,12.379853702118325,12.094050663161426,8.146783402395064,2.279998779296889,1.5193858734312755,-6.2315032958984204,-12.820408239557324,0.3574016477604829,-9.52595576772788,-2.9370508240689617,8.88718998737302,22.462927926049474,-18.151174557576624,3.2944524718294543,9,4.005004882812486,1.060005187988267,12.9925022125244,13.350006103515582,19.180000305175753,0,0.13630455637088446,1.2715673628927997,107.1999969482422,-1.3809541109750736,110.08999633789062,-1.444448791684599,108.6500015258789,0.13630455637088446
1251,2024-09-10,108.12000274658205,110.1999969482422,107.0199966430664,108.45999908447266,2365200.0,0.0038997753968526006,-1.5039288245966158,0.5964851226726887,33.96303424150095,43.08302461005525,4.233182165385728,6.294743955729118,11.511062111025339,11.54618896433,7.965441078604783,3.1800003051757955,0.7666416174299826,-5.609497451782218,-12.658710134177923,1.439715230613487,-9.13410379298007,-2.0848911105843655,7.57540942949646,44.96645498080527,5.937200957419776,3.524606341197851,9,3.584999084472642,0.6399993896484233,10.017496109008775,12.379997253417955,17.879997253417955,1,0.14428411096774818,1.2028976960699536,107.6999969482422,1.2715673628927997,107.1999969482422,-1.3809541109750736,110.08999633789062,0.14428411096774818
1252,2024-09-11,109.5199966430664,109.66000366210938,107.1449966430664,108.41000366210938,4320100.0,0.012948518876435333,2.6186968620842963,-3.264720402118438,33.31980230454785,41.404132214139395,2.0274031535087005,4.756645343707092,9.643184844941558,10.001710438917058,8.134830176525002,2.5150070190429688,-0.3837553414491879,-3.967003250122076,-11.253150106428677,3.319143606184525,-7.610076678275377,-0.3239298219687754,5.354982754238321,73.79263333503545,38.84673040895486,3.643073428153299,9,2.1850051879882812,1.5950050354003906,4.332506179809556,7.280006408691378,16.70000457763672,2,0.14280503559559898,-1.5039288245966158,108.12000274658205,1.2028976960699536,107.6999969482422,1.2715673628927997,107.1999969482422,0.14280503559559898
1253,2024-09-12,109.62999725341795,110.91999816894531,109.1999969482422,110.0,2553100.0,0.0010043883648942487,-1.796742319453704,-0.33333791558125947,36.76534644118988,39.14230252226188,1.4787614503159858,4.522527188439071,9.016634938800323,9.825116059404536,8.237709745013627,1.7200012207031108,-1.5165125581023915,-3.631002426147475,-11.108450236203211,3.846445383908261,-7.369726331175343,0.10772147888039285,4.490183987414895,75.78215447283485,38.84812604531349,3.738723905027871,9,2.075004577636733,2.450004577636733,3.9675045013427592,7.1700057983398295,18.489997863769545,3,0.18662774420378625,2.6186968620842963,109.5199966430664,-1.5039288245966158,108.12000274658205,1.2028976960699536,107.6999969482422,0.18662774420378625
1254,2024-09-13,109.26000213623048,110.9000015258789,108.79000091552734,109.55999755859376,3143000.0,-0.0033749441435467764,-2.403232653864771,0.8107924201496688,31.369795586436155,36.003904123587624,1.0288928118211658,4.570004507409564,8.86319073739115,10.094074822706233,8.973705263503032,2.1100006103515625,-2.479391402793226,-3.6474975585937415,-11.18230150147943,3.8873063842919464,-7.4148995300365925,0.11990441284910958,4.165764800648233,60.287179150217405,26.099761968147597,3.7674019714428466,9,1.210498809814439,2.8199996948242045,4.204999923706026,7.540000915527301,16.54999542236328,4,0.18808342504643738,-1.796742319453704,109.62999725341795,2.6186968620842963,109.5199966430664,-1.5039288245966158,108.12000274658205,0.18808342504643738
1255,2024-09-16,111.4000015258789,111.58999633789062,108.3499984741211,109.16000366210938,3670700.0,0.019586301920259563,1.4732926236215336,-7.466773479819944,38.41146290371397,35.38835053047053,-2.0931091081152715,2.264131884184849,6.11517886432793,7.794680846432868,9.602470384659156,3.2399978637695312,-2.7125841437749187,-1.328498077392581,-8.82599932175249,6.169003166967329,-5.077248699572536,2.420252544787374,1.3869042513620116,95.84256401095828,59.67835678139788,3.748750622179954,9,-2.8850021362304688,0.6800003051757812,1.6874999999999858,5.400001525878878,13.22000122070314,0,0.15906636758162107,-2.403232653864771,109.26000213623048,-1.796742319453704,109.62999725341795,2.6186968620842963,109.5199966430664,0.15906636758162107
1256,2024-09-17,111.93000030517578,113.6500015258789,111.4499969482422,112.3000030517578,2419900.0,0.004757619138575642,-2.308254028349072,-0.16517995510913838,41.05033265509044,35.546982879987915,-2.852537857720904,1.3895288944968343,5.040424361081222,7.09669193239219,10.19889974449178,2.25,-3.3229115510745117,-0.5344993591308622,-7.7334662074060105,6.664467489144286,-4.133982783268436,3.064984065006712,-6.4899978637695455,73.55880200416597,33.48541171820812,3.5994834241375773,9,-2.384998321533203,0.15000152587890625,0.6875019073486186,4.870002746582003,9.589996337890625,1,0.13356559374145616,1.4732926236215336,111.4000015258789,-2.403232653864771,109.26000213623048,-1.796742319453704,109.62999725341795,0.13356559374145616
1257,2024-09-18,113.18000030517578,114.93499755859376,111.5,111.72000122070312,2779300.0,0.011167694064074807,-2.615783999967891,-3.945914180258724,49.441865235036886,36.83072507134807,-3.791051178043517,-0.09533433885982845,3.434974759923932,5.7133252234431495,10.745351973127606,3.434997558593764,-4.118852773067715,0.8615005493164034,-6.14283055587201,7.865831654504817,-2.640665003277803,4.36366610191061,-7.575797882080096,73.34855736645066,29.218545732072286,3.5021655525942093,9,-2.9925003051757812,-1.0999984741210938,-1.0599994659423828,3.620002746582003,10.709999084472656,2,0.11327089291621029,-2.308254028349072,111.93000030517578,1.4732926236215336,111.4000015258789,-2.403232653864771,109.26000213623048,0.11327089291621029
1258,2024-09-19,115.5199966430664,116.63500213623048,114.91000366210938,115.86000061035156,3133100.0,0.02067499851193766,-1.2115507822625395,-0.23287957567998327,50.769919711630834,38.49950485885026,-5.900277613967049,-2.7512322981035027,0.7703519571046513,3.1532189026325455,11.3467243025098,3.4550018310547017,-4.101030053228939,3.3124969482421847,-3.3941160946941835,10.019109991178553,-0.04080957322599943,6.665803469710369,-9.542562414550801,86.54188291716225,41.85970814599907,3.3533065214681828,9,-3.8324966430664062,-3.4399948120117188,-3.6774959564208984,1.2800064086913778,11.080001831054688,3,0.09262469605758028,-2.615783999967891,113.18000030517578,-2.308254028349072,111.93000030517578,1.4732926236215336,111.4000015258789,0.09262469605758028
1259,2024-09-20,114.76000213623048,115.62000274658205,113.91000366210938,115.18000030517578,2830000.0,-0.0065789000079713444,1.6307616465368142,1.2352743184112676,46.55330553650541,40.18276273507248,-4.419922706191414,-2.1702396770779018,1.1611815237838812,3.724451143831743,11.839242835542038,1.7099990844726705,-3.7094596448908135,2.5955024719238367,-4.029517718617598,9.220522662465271,-0.7170076233468876,5.908012567194561,-8.143113833251988,77.36874868776317,34.412939191239644,3.3125100952707194,9,-2.9325027465820455,-2.6800003051757955,-2.9300022125244283,2.040000915527301,11.610000610351562,4,0.11641680665967136,-1.2115507822625395,115.5199966430664,-2.615783999967891,113.18000030517578,-2.308254028349072,111.93000030517578,0.11641680665967136
1260,2024-09-23,116.22000122070312,116.66999816894531,114.9000015258789,115.01000213623048,1917900.0,0.01272219464356139,-1.4755192522127907,-2.8809627611263124,62.85250303583221,43.392703712220396,-5.07830024374401,-3.9102666679480933,-0.6782937168269711,2.1392661032570857,12.410739977482878,1.9099960327148295,-3.3118347391275904,4.106001663208005,-2.3701651610191306,10.58216848743514,0.8679182510944372,7.344085075321573,-9.002026087729504,91.37937082356515,41.88484754568286,3.238083412113568,9,-4.312503814697266,-4.1399993896484375,-4.307500839233398,0.5800018310546591,12.539993286132812,0,0.08251588570954427,1.6307616465368142,114.76000213623048,-1.2115507822625395,115.5199966430664,-2.615783999967891,113.18000030517578,0.08251588570954427
1261,2024-09-24,117.30999755859376,118.37999725341795,115.66000366210938,116.58000183105469,2546000.0,0.009378732803665413,-1.1167330653636183,0.603302710643978,75.92817210844376,48.12696702376439,-5.283188541170858,-5.223164926776192,-2.194988262220704,0.914461424655471,13.177658097050287,2.7199935913085795,-2.5251457740127563,5.167498016357442,-1.39877609189665,11.733772124611534,1.8843609622303887,8.450635070484495,-9.335860582742413,84.44767264561597,27.64862920505596,3.283137054127046,9,-3.944999694824233,-5.229995727539077,-4.219997406005874,-0.5099945068359801,10.85000610351561,1,0.062313573779908094,-1.4755192522127907,116.22000122070312,1.6307616465368142,114.76000213623048,-1.2115507822625395,115.5199966430664,0.062313573779908094
1262,2024-09-25,116.01000213623048,117.5,115.55999755859376,116.62999725341795,2546100.0,-0.011081710420409507,-1.552627616322872,-0.8493133504733879,67.87444098244285,51.58353308390361,-3.3143064458621154,-4.136012152973038,-1.3892774377086,2.0860489436005736,14.08888334352208,1.9400024414062358,-1.628222077058382,3.8680023193359574,-2.697030681912807,10.433035320584722,0.5854858187115752,7.15051881996034,-6.995279132622471,46.979898991451094,-13.759308153257557,3.2825165006243853,9,-2.6450042724609517,-3.9300003051757955,-1.980003356933608,0.7900009155273011,9.430000305175753,2,0.04749585730000705,-1.1167330653636183,117.30999755859376,-1.4755192522127907,116.22000122070312,1.6307616465368142,114.76000213623048,0.04749585730000705
1263,2024-09-26,114.20999908447266,118.2300033569336,113.0999984741211,118.1999969482422,2344300.0,-0.015515929821672492,1.5333290633953918,6.4355311084862405,72.65679364752154,56.170977312913095,-0.8898897469969,-2.3966680367494746,0.19514018725644178,3.764874485570914,14.098746150661007,5.1300048828125,-0.832082866246239,2.028499221801752,-4.578283785016055,8.635282228619559,-1.2748922816071513,5.3318907252106555,-4.25874865588365,21.022743692743457,-43.73817777597051,3.3033915034089,9,-0.845001220703125,-2.1299972534179688,0.5275001525878906,2.590003967285128,9.050003051757827,3,0.08475615430148276,-1.552627616322872,116.01000213623048,-1.1167330653636183,117.30999755859376,-1.4755192522127907,116.22000122070312,0.08475615430148276
1264,2024-09-27,114.1999969482422,115.18000030517578,113.45800018310548,115.12999725341795,2288500.0,-8.757671228998287e-05,2.34366875300912,0.23308290804374923,71.69562241272544,59.86921725835882,-0.11785063290139419,-2.596999236614991,0.06043262978185737,3.6092993574246606,14.21567446607924,1.7220001220702983,-0.06570181686777232,2.067497253417983,-4.459706037794419,8.594700544630385,-1.196104392188218,5.331098899024184,-3.405871837170295,20.833309250643335,-47.24239959306752,3.263601645606198,9,0.7150001525878764,-2.119995117187514,-1.0374965667724751,2.6000061035155824,11.360000610351562,4,0.10858145234013294,1.5333290633953918,114.20999908447266,-1.552627616322872,116.01000213623048,-1.1167330653636183,117.30999755859376,0.10858145234013294
1265,2024-09-30,115.05999755859376,115.31999969482422,113.86000061035156,114.1999969482422,1562900.0,0.007530653531815146,1.1159332153914634,-0.9247315356407741,72.50326179403879,63.36398716268641,-0.4515705872810827,-3.743438753333976,-0.9440379263649987,2.819682723213191,14.612910330214913,1.4599990844726562,0.632118548453164,2.9874980926513786,-3.4005299386635386,9.375526123966296,-0.20651592300608002,6.181512108308837,-3.5072852332872486,37.121203363870556,-32.4782190444997,3.1940140156574595,9,-0.11999893188477984,-3.149997711181669,-1.817497253417983,1.7400054931640199,9.990005493164034,0,0.09829658811029196,2.34366875300912,114.1999969482422,1.5333290633953918,114.20999908447266,-1.552627616322872,116.01000213623048,0.09829658811029196
1266,2024-10-01,113.9800033569336,117.75,113.08000183105469,117.4499969482422,2783500.0,-0.00938635689706313,1.2948395671302415,-4.034873405368978,64.76825802957184,65.06691969541252,1.0614165935347444,-2.599842990267831,-0.09464308071571281,3.886575697534255,14.449754323065388,4.6699981689453125,1.5167165683801187,1.782503890991208,-4.654360408814952,8.219368190797368,-1.435928258911872,5.000936040894288,-1.7445625388159272,17.475752606215213,-49.461992601228786,3.218432149903077,10,1.7499961853027344,-2.0700035095214986,-0.21000289916992188,2.8199996948241903,14.370002746582031,1,0.12967179079314572,1.1159332153914634,115.05999755859376,2.34366875300912,114.1999969482422,1.5333290633953918,114.20999908447266,0.12967179079314572
1267,2024-10-02,116.22000122070312,116.69000244140624,113.52999877929688,114.19000244140624,3193900.0,0.019652551305467725,1.1279477194028118,-0.5850151378900195,69.12366324871033,67.10622453286581,-0.7845075235474752,-4.472968601804396,-2.608119182912361,1.6688826948318933,13.774543269235014,3.160003662109361,2.192264803028479,3.6440017700195284,-2.8047980127287957,10.092801552767853,0.41960187864536636,6.8684016613936905,-3.3701047590554367,60.97084387004256,-4.647871259190211,3.224399891374162,10,-0.4900016784667969,-4.31000137329103,-2.1850013732910156,0.5800018310546591,13.569992065429659,2,0.10273620991219956,1.2948395671302415,113.9800033569336,1.1159332153914634,115.05999755859376,2.34366875300912,114.1999969482422,0.10273620991219956
1268,2024-10-03,117.52999877929688,118.58000183105469,115.16999816894531,115.26000213623048,3719500.0,0.0112717049116704,-1.7836712577889744,1.1182256197477265,72.75731396239881,70.01778102463173,-1.98851593119565,-5.477853289190023,-3.992129887100745,0.33953587588084133,13.149174693584827,3.410003662109375,2.834904200884864,4.581999206542974,-2.116508947635154,11.280507360721103,1.2327451294539031,7.931253283632046,-4.4499969482421875,80.90903542258523,14.012148400329977,3.3492540770890673,10,-1.6999969482421875,-5.519996643066406,-3.279998779296875,-0.7299957275390909,6.919998168945327,3,0.06730199731358044,1.1279477194028118,116.22000122070312,1.2948395671302415,113.9800033569336,1.1159332153914634,115.05999755859376,0.06730199731358044
1269,2024-10-04,122.69000244140624,122.81999969482422,118.37000274658205,119.5500030517578,5219300.0,0.0439037157806752,1.617649962750506,1.3832616886194222,76.6399523585437,71.54971983826634,-6.599345615293586,-9.92683768287749,-9.264104307374126,-4.798671653555189,12.378177964499724,5.290000915527344,3.3227579782987675,8.967502593994126,1.5264694625903985,16.408535725397854,5.24698602829227,12.688019159695983,-9.16000366210936,98.66532564753898,33.96630062360384,3.720516565701863,10,-4.740001678466783,-8.560001373291001,-9.492500305175767,-5.889999389648452,-0.3300018310546733,4,0.0046458528281183575,-1.7836712577889744,117.52999877929688,1.1279477194028118,116.22000122070312,1.2948395671302415,113.9800033569336,0.0046458528281183575
1270,2024-10-07,122.37999725341795,123.77999877929688,121.16000366210938,122.1999969482422,3209100.0,-0.002526735527096702,-1.3185932125001265,0.05732494909685512,74.91655685230688,71.43731814314002,-5.949284586827929,-8.917878349122063,-9.007504917195561,-4.44434129061429,11.635489611116572,2.6199951171875,3.6337530108654903,7.923497390747059,0.09763975805455516,15.749355023439563,4.010568574400807,11.83642620709331,-7.549398345947253,86.91586985817865,22.373497041791993,3.9129288163462497,10,-3.9499969482421733,-7.769996643066392,-9.43749618530272,-5.5799942016601705,1.0300064086914205,0,0.025984641089596083,1.617649962750506,122.69000244140624,-1.7836712577889744,117.52999877929688,1.1279477194028118,116.22000122070312,0.025984641089596083
1271,2024-10-08,123.72000122070312,126.16500091552734,123.2300033569336,123.73999786376952,3838500.0,0.010949534216039947,-4.870039902037827,-0.11109227313179974,75.02375583027668,72.23168645956599,-7.0229467049855145,-9.517197683007694,-10.373872061422844,-5.759241542611065,11.388422111585909,3.785003662109389,4.18895754288144,8.483501434326172,0.2194067362075458,16.747596132444798,4.351454085266852,12.615548783385492,-7.457498333740233,80.64899658534081,16.50918386078432,4.132047349059315,10,-4.097499847412109,-7.917499542236328,-10.90999984741211,-6.919998168945341,4.729995727539091,1,0.010750095521597114,-1.3185932125001265,122.37999725341795,1.617649962750506,122.69000244140624,-1.7836712577889744,117.52999877929688,0.010750095521597114
1272,2024-10-09,125.16000366210938,126.55999755859376,123.6999969482422,123.8000030517578,3143300.0,0.011639204875511178,-2.6666373230827083,-68.01144601302119,73.90875227207275,72.37079297340502,-7.8545129853708175,-10.25098618633642,-11.719597481695814,-7.199681555426011,11.15378267639114,2.8600006103515625,4.324199936557761,9.141503524780276,0.22115988484657123,18.06184716471398,4.681331704813431,13.601675344747122,-7.115051130004886,87.70856917027807,25.311808957787974,4.460171819966852,10,-5.340003967285156,-9.160003662109375,-13.01750373840332,-8.360000610351591,6.269989013671847,2,0.02548739491905261,-4.870039902037827,123.72000122070312,-1.3185932125001265,122.37999725341795,1.617649962750506,122.69000244140624,0.02548739491905261
1273,2024-10-10,130.08999633789062,130.24000549316406,125.03900146484376,125.23999786376952,4713100.0,0.03938952166452947,1.0198008067873188,3.5661737481627487,81.50431125177599,73.46064728885507,-11.50490295030329,-14.302891698888772,-16.552821212777644,-12.092826303094625,11.534877291964948,5.201004028320298,4.2839504150863945,13.04849624633789,2.643710113765181,23.4532823789106,7.846103180051529,18.250889312624253,-10.342034800488278,98.7362331881799,36.65394944992872,5.202393066286357,10,-8.42999267578125,-12.249992370605469,-18.894994735717773,-13.289993286132841,-4.0,3,-0.002306119303582932,-2.6666373230827083,125.16000366210938,-4.870039902037827,123.72000122070312,-1.3185932125001265,122.37999725341795,-0.002306119303582932
1274,2024-10-11,129.80999755859378,131.24600219726562,128.75999450683594,129.88999938964844,2651500.0,-0.002152346738250266,-1.2807326991859675,-0.016495228087500913,79.35205166502111,74.22162394118645,-9.809319413605323,-13.074750310086841,-16.069637148680187,-11.796713628415844,11.898098503717984,2.4860076904296875,4.545445970504616,11.740997695922886,0.5432471675831607,22.93874822426261,6.142122431753023,17.339872960092748,-7.963627230039094,85.7623949312858,26.25470844261588,5.5988752641698625,10,-7.646995544433622,-11.466995239257841,-18.937496185302763,-13.009994506835994,-3.8399963378906534,4,-0.04129112326600404,1.0198008067873188,130.08999633789062,-2.6666373230827083,125.16000366210938,-4.870039902037827,123.72000122070312,-0.04129112326600404
1275,2024-10-14,129.1199951171875,131.27999877929688,128.55400085449222,131.27999877929688,2514100.0,-0.0053154799659773655,1.5240678732392112,26.999427808516174,75.95603859031588,75.46471067015801,-7.727831499848165,-11.5830103703573,-14.991686281470749,-11.111051880004354,12.482701783233699,2.725997924804659,4.921327147879239,10.164995574951178,-1.600697004536812,21.930688154439167,4.282149285207183,16.047841864695172,-5.393698414890622,73.16764111307717,16.120097430284517,5.882846289743995,10,-6.714996337890625,-10.109996795654297,-18.887493133544922,-12.319992065429716,4.290008544921875,0,-0.05235435844541858,-1.2807326991859675,129.80999755859378,1.0198008067873188,130.08999633789062,-2.6666373230827083,125.16000366210938,-0.05235435844541858
1276,2024-10-15,126.87999725341795,128.66000366210938,125.7249984741211,128.47000122070312,2703900.0,-0.01734818733331389,1.9796873124126206,0.7361116997979692,72.94215702187621,75.88898775606532,-3.8728013369125307,-8.606847026310348,-12.308267885889848,-8.89517042833036,13.374198159760914,3.3949966430664062,5.350281966389787,7.177497863769517,-4.60857404925558,18.963569776794614,1.2844619072569685,13.070533820282066,-1.6429601357210828,41.952500488160055,-15.692365344449051,5.893035956512551,10,-3.654998779296861,-7.729999542236314,-16.647495269775376,-10.07999420166017,8.569999694824261,1,-0.02734862599640464,1.5240678732392112,129.1199951171875,-1.2807326991859675,129.80999755859378,1.0198008067873188,130.08999633789062,-0.02734862599640464
1277,2024-10-16,126.0,126.8000030517578,123.29000091552734,126.43000030517578,2464100.0,-0.006935665766608867,4.999973916729279,0.27043976871955805,75.88933389043223,76.23698997029128,-1.6311519853183114,-7.0801664994471025,-11.00205233538206,-8.034592302845368,14.407953408024838,3.589996337890611,5.7400484965196625,5.656500625610349,-6.029996151997295,17.342997403217993,-0.1867477631934662,11.499749014414164,5.279998779296875,33.91739435577433,-27.18840443785672,5.843248388803819,10,-1.1749992370605469,-6.787502288818359,-15.767498016357422,-9.199996948242216,17.860000610351562,2,0.01944442022414461,1.9796873124126206,126.87999725341795,1.5240678732392112,129.1199951171875,-1.2807326991859675,129.80999755859378,0.01944442022414461
1278,2024-10-17,126.22000122070312,127.91000366210938,124.76000213623048,127.33000183105469,2506100.0,0.0017460414341516906,1.7753265173055728,2.5813949362147586,76.15319083383515,76.18290535643476,-0.5462924492419745,-6.806417340577383,-10.867342574993756,-8.29656181382795,15.67634085478177,3.150001525878892,6.454285365376094,5.341501617431646,-6.394812458160516,17.07781569302381,-0.5266554203644347,11.209658655227727,4.900197601318354,36.670852172086335,-28.30932715120415,5.868157037796083,10,0.0,-6.405002593994141,-14.809999465942383,-9.419998168945341,28.610000610351562,3,0.04127706706299361,4.999973916729279,126.0,1.9796873124126206,126.87999725341795,1.5240678732392112,129.1199951171875,0.04127706706299361
1279,2024-10-18,128.1199951171875,130.16999816894528,127.19000244140624,129.0,3575100.0,0.01505303341870623,-1.1751871157444205,0.792796755790776,77.1856859533952,76.43503081211124,-1.7824880790983286,-8.067837158143277,-12.577306200074077,-10.204110681658378,17.272733548246332,3.949996948242159,7.007091808265798,6.573495864868164,-5.217212776714547,18.364204506450875,0.6781415440768086,12.46885018565952,2.8435997467040863,60.450506796274105,-7.720957829941902,5.8953543207913555,10,-0.8649940490722656,-8.304996490478516,-16.227493286132812,-11.319992065429716,28.510009765625,4,-0.01584451183782898,1.7753265173055728,126.22000122070312,4.999973916729279,126.0,1.9796873124126206,126.87999725341795,-0.01584451183782898
1280,2024-10-21,125.80999755859376,128.80000305175778,124.93000030517578,126.12000274658205,3279000.0,-0.01802995353286463,-2.739133639737647,0.35227666805382163,73.42573817058248,76.25747329436743,1.190405641091786,-5.272887187938835,-10.042819270786822,-7.9083114382604975,18.577684093394165,3.870002746582003,7.380725671997226,3.783998489379897,-7.8738995230546465,15.44189650181444,-2.0449505168373747,9.612947495597169,5.000125426330541,36.62787280640994,-36.38832455787265,5.828949006217274,10,1.4750022888183452,-5.99499893188478,-14.53474617004396,-9.00999450683598,28.580001831054673,0,0.0012717881346022697,-1.1751871157444205,128.1199951171875,1.7753265173055728,126.22000122070312,4.999973916729279,126.0,0.0012717881346022697
1281,2024-10-22,124.62000274658205,126.0,123.12999725341795,125.0,1886400.0,-0.009458666521772296,1.4117697971796972,1.2257770777446444,67.35538271361293,75.52932112120524,2.817814685841739,-3.6966971224577634,-8.63366605412675,-6.67203775462734,19.28972353684028,2.8700027465820455,7.193817759035909,2.228503417968767,-9.26403567084104,13.721042506778574,-3.5177661264361433,7.974772962373677,6.039717796954321,21.164848002757434,-51.17013914614323,5.746269544404905,10,2.5849952697753764,-3.255004882812514,-14.322502136230483,-7.819999694824261,27.340003967285142,1,0.07053443044293628,-2.739133639737647,125.80999755859376,-1.1751871157444205,128.1199951171875,1.7753265173055728,126.22000122070312,0.07053443044293628
1282,2024-10-23,121.5199966430664,125.51000213623048,121.06999969482422,124.62000274658205,2078400.0,-0.02487567031931126,-1.220001220703132,8.157969763286628,57.67602576322573,72.88173384469967,5.975582640932089,-0.17152493738959151,-5.417251092297107,-3.4272282138948356,19.86743270875812,4.440002441406264,7.018768178146075,-1.1470024108886747,-12.253100009703559,9.95909518792621,-6.700051210296124,4.40604638851876,8.838534968865218,4.945022238431211,-63.56639756332602,5.55304879940744,10,4.655002593994141,-0.12999725341796875,-10.707494735717773,-4.719993591308622,30.44001007080078,2,0.11463134208348924,1.4117697971796972,124.62000274658205,-2.739133639737647,125.80999755859376,-1.1751871157444205,128.1199951171875,0.11463134208348924
1283,2024-10-24,123.88999938964844,124.0,122.3499984741211,122.75,2021300.0,0.019502985615966528,1.426471743203671,-0.36774101455980773,52.586200659679655,69.90775039966172,2.94312323176905,-1.8752901036123149,-7.633812861104644,-5.623763531539879,21.016966054900536,2.4800033569335938,6.802695025166557,0.7390003204345703,-9.634857810212623,11.112858451081763,-4.447928744889026,5.925929385758167,5.911220307256741,30.989012831637773,-32.31569215698042,5.1869290653235955,10,2.2849998474121094,-1.7099990844726562,-12.756248474121094,-8.084999084472656,28.07000732421875,3,0.16119139009675143,-1.220001220703132,121.5199966430664,1.4117697971796972,124.62000274658205,-2.739133639737647,125.80999755859376,0.16119139009675143
1284,2024-10-25,126.5999984741211,127.72000122070312,124.7699966430664,124.9000015258789,3396300.0,0.021874235998253555,-2.0101984414290275,1.4912261915915996,58.242192831823665,67.9395453153848,-0.3018409176297041,-3.803698210599194,-10.225995598937942,-8.13479202464356,22.52948106118356,3.8300018310546875,6.604656814213968,2.8289993286132784,-6.743632553653384,12.401631210879927,-1.95731661252006,7.615315269746603,2.677348022659231,71.53940980292904,10.757815636349306,4.786315941133327,10,-0.9799995422363423,-4.4199981689453125,-14.71624755859375,-11.349998474121094,25.360008239746094,4,0.22298581119417804,1.426471743203671,123.88999938964844,-1.220001220703132,121.5199966430664,1.4117697971796972,124.62000274658205,0.22298581119417804
1285,2024-10-28,126.37000274658205,127.9499969482422,125.75,127.29000091552734,2383200.0,-0.0018167119297877177,-1.0370307577106335,-0.5411763649908812,55.41037853848862,65.99156992834173,-0.5620611250782588,-2.827930111780603,-9.834905833069868,-7.7313293669083265,24.18569972857698,2.1999969482422017,5.650985329203408,2.033503341674816,-6.669128391943431,10.736135075293063,-2.3178125251343005,6.384819208483933,2.4149029420809,77.03495883119407,17.99123445492205,4.351315866809124,10,-0.750003814697294,-4.190002441406264,-14.416252136230483,-11.145004272460952,25.590003967285142,0,0.23945557868597023,-2.0101984414290275,126.5999984741211,1.426471743203671,123.88999938964844,-1.220001220703132,121.5199966430664,0.23945557868597023
1286,2024-10-29,128.75999450683594,129.30999755859378,125.8499984741211,127.1999969482422,3551900.0,0.018912651011385284,1.6014994894622376,-1.6956528950292844,57.07546151290101,63.901139664171595,-2.969617584288443,-4.272944393600596,-12.104600658147532,-9.918463683290781,25.421670433443268,3.4599990844726847,4.8274941636177005,3.684495544433588,-3.73004120565804,11.099032294525216,-0.022772830612240114,7.391763919479402,-7.689994812011719,93.32520395210115,36.34147449516409,3.7072683750458157,10,-3.139995574951186,-6.579994201660156,-16.766244888305664,-13.534996032714844,23.20001220703125,1,0.19905254719043808,-1.0370307577106335,126.37000274658205,-2.0101984414290275,126.5999984741211,1.426471743203671,123.88999938964844,0.19905254719043808
1287,2024-10-30,128.16000366210938,131.83999633789062,127.91999816894531,129.82000732421878,2809300.0,-0.004659761341436752,-2.663524613541726,-1.0641065769396578,45.428717645502616,60.487309309912426,-2.2696907754446443,-2.880245628059754,-11.353020449977052,-9.114649766676692,26.901319578668325,3.9199981689453125,4.103736125701374,2.487504577636713,-3.7549491127155363,8.729958267988962,-0.6337222675394116,5.608731422812838,-6.9252040100097645,61.222407753846255,9.126824151258845,3.1212268451761265,10,-1.7050056457519531,-5.700004577636719,-15.437503814697266,-12.935005187988281,23.800003051757812,2,0.18570538679529003,1.6014994894622376,128.75999450683594,-1.0370307577106335,126.37000274658205,-2.0101984414290275,126.5999984741211,0.18570538679529003
1288,2024-10-31,125.44000244140624,126.43399810791016,124.0,126.25,3446300.0,-0.021223479580059545,3.132446470900636,0.4879492600422835,40.721867911215035,56.43577397189242,0.36658207180677493,0.48774446940639393,-8.562781244294001,-6.260777206311488,27.509394172090225,4.160003662109375,3.502304293430896,-0.6279968261718949,-5.563889406561358,4.307895754217554,-3.0959431163666267,1.8399494640228369,-3.780994921874978,18.36738665867378,-28.252214123786402,2.4679462901947273,10,1.014995574951186,-2.9800033569335795,-12.717502593994126,-10.215003967285142,26.52000427246095,3,,-2.663524613541726,128.16000366210938,1.6014994894622376,128.75999450683594,-1.0370307577106335,126.37000274658205,
1289,2024-11-01,123.26000213623048,124.56999969482422,120.77999877929688,124.43000030517578,4838700.0,-0.017378828625215004,4.227598472013217,1.4444465375630646,38.298722227249584,52.53277220041098,1.9944293830091908,2.859231522302238,-6.268082357735167,-3.988720381151353,26.846801065613107,4.660003662109361,2.824407530965445,-2.83649711608885,-7.6962601443998295,2.023265912222115,-5.266378630244347,-0.40661560193336754,8.579994201660142,22.423181775538602,-19.97746299406935,2.4298815141554853,11,3.049995422363267,-0.8000030517578267,-10.537502288818374,-8.03500366210939,28.700004577636705,4,,3.132446470900636,125.44000244140624,-2.663524613541726,128.16000366210938,1.6014994894622376,128.75999450683594,
1290,2024-11-04,125.55999755859376,127.0999984741211,121.6999969482422,122.51000213623048,3294000.0,0.01865970616989987,-1.3126316150607595,-2.606837774039183,47.370515179322965,50.31223136326765,-0.38527352044289387,0.8534455303271784,-8.476191287324752,-6.2495720278827775,26.139151316183018,5.400001525878892,2.138363398079804,-0.6955017089843665,-5.241222337312607,3.850218919343874,-2.9683620231484866,1.5773586051797537,6.058798828124978,43.2188050130515,0.730017341396497,2.2728603141641197,11,0.7499999999999858,-3.099998474121108,-12.062498092651381,-13.484996795654311,26.400009155273423,0,,4.227598472013217,123.26000213623048,3.132446470900636,125.44000244140624,-2.663524613541726,128.16000366210938,
1291,2024-11-05,125.0500030517578,126.98999786376952,124.80999755859376,126.73999786376952,2541000.0,-0.004061759451675417,-1.0092115024241985,-0.5540974913012264,48.07925943248082,49.24592399318488,0.21471008292267868,1.5475320875178653,-7.862545209585576,-5.709867822074628,24.926585643938292,2.180000305175753,1.1889902960991492,-1.2719963073730582,-5.698899981939135,3.154907367193019,-3.485448144656104,0.9414555299099874,6.3520173828125195,38.60764208888165,-4.7602549117802795,2.2134518372830394,11,1.2599945068359517,-2.590003967285142,-11.625003814697251,-12.975002288818345,26.91000366210939,1,,-1.3126316150607595,125.55999755859376,4.227598472013217,123.26000213623048,3.132446470900636,125.44000244140624,
1292,2024-11-06,128.35000610351562,129.14999389648438,127.05999755859376,129.05000305175778,5855200.0,0.02638946798259556,3.6445465488885938,0.4142006491776764,53.82957103054285,49.38407625661413,-2.251320414612252,-1.5823587291109078,-10.995201953261358,-8.933525973450386,23.733062755577905,4.099990844726577,0.5282875886560703,1.868506622314456,-2.61166685318085,6.348680097809762,-0.37158011543320413,4.108593360062102,2.8395738979492364,90.44219522510829,44.317570505599555,2.2400867377476508,11,-2.040008544921875,-5.665008544921875,-14.530006408691406,-16.275005340576172,23.610000610351562,2,,-1.0092115024241985,125.0500030517578,-1.3126316150607595,125.55999755859376,4.227598472013217,123.26000213623048,
1293,2024-11-07,129.78999328613278,133.66000366210938,126.16999816894531,126.87000274658205,8264800.0,0.011219221769695809,-2.4675953806838553,-4.171433242506921,53.05301753452196,48.80750122358061,-3.091483282741166,-3.210581983428014,-12.163841186902317,-10.277321771552522,22.13388995300143,7.4900054931640625,0.19371292303797816,3.323493957519503,-1.107548805841958,7.754536720880964,1.1079725758387724,5.539015339200233,-9.009994506835909,69.95334698094051,24.581652932570755,2.2155213816807313,11,-2.569992065429659,-5.37499237060544,-15.969993591308565,-17.71499252319333,22.170013427734403,3,,3.6445465488885938,128.35000610351562,-1.0092115024241985,125.0500030517578,-1.3126316150607595,125.55999755859376,
1294,2024-11-08,124.4499969482422,129.5,122.97699737548828,129.49000549316406,5904900.0,-0.04114335938147495,1.578263150911306,-1.7260359157524197,47.7616813018306,47.95764597506305,2.1360962036637545,1.7995302847010208,-6.665692327139723,-4.860511353003318,20.003092038371726,6.812995910644503,0.2518941548541136,-1.7485023498534957,-5.971571475003273,2.4745667752962817,-3.8600369124283844,0.36303221272139297,-3.4123980712890756,22.993298129268435,-22.514312901230465,2.1115345625748883,11,2.7700042724609233,1.5650062561035014,-10.529994964599624,-12.374996185302749,27.510009765624986,4,,-2.4675953806838553,129.78999328613278,3.6445465488885938,128.35000610351562,-1.0092115024241985,125.0500030517578,
1295,2024-11-11,122.36000061035156,125.5500030517578,121.5199966430664,125.5500030517578,5554000.0,-0.016793864115238644,1.526647852291222,0.6329359192496553,46.387460069410956,46.77009025911971,4.02022440614266,3.53854076143449,-4.473385658840982,-2.6983681562554125,17.718451480159274,4.030006408691392,0.27375234713738905,-3.5004989624023466,-7.820027300158927,0.8190293753542335,-5.6602631312806295,-1.3407347935240495,-1.0699536376953063,6.919303802440274,-39.946261466743174,2.159764168878293,11,4.8600006103515625,4.8600006103515625,-6.319999694824219,-11.454998016357422,29.600006103515625,0,,1.578263150911306,124.4499969482422,-2.4675953806838553,129.78999328613278,3.6445465488885938,128.35000610351562,
1296,2024-11-12,123.41000366210938,124.4499969482422,121.26000213623048,122.08000183105469,7124600.0,0.008581260595948326,-1.1481437716423177,-0.41692815459676835,53.232996513651365,47.63723235558068,2.3820110091446907,2.3349599803621714,-5.252670612109711,-3.693177200959738,16.3944650601611,3.1899948120117188,-0.07624306032165862,-2.276996231079096,-6.701581991035937,2.147589528877745,-4.489289111057516,-0.06470335110067538,10.25,17.338719849282466,-33.39074096006587,2.2122928799784236,11,3.80999755859375,3.80999755859375,-6.890003204345703,-12.120002746582031,28.550003051757812,1,,1.526647852291222,122.36000061035156,1.578263150911306,124.4499969482422,-2.4675953806838553,129.78999328613278,
1297,2024-11-13,128.44999694824222,131.33000183105472,122.66999816894531,123.06999969482422,7682500.0,0.04083942254739825,-1.8025900435171718,4.045105147826507,57.14734322047077,49.46228516772021,-2.9195417872609255,-2.6478302539465517,-9.866565640946689,-8.662798572079069,16.26105662043255,8.660003662109403,-0.2023323975290765,2.64049720764163,-1.9530134405459876,7.234007855829262,0.343741883547807,4.937252531735439,4.9620066833495855,57.9838219939422,4.560806995261032,2.296755324093813,11,-1.229995727539091,-1.229995727539091,-10.73749542236331,-15.967494964599638,23.51000976562497,2,,-1.1481437716423177,123.41000366210938,1.526647852291222,122.36000061035156,1.578263150911306,124.4499969482422,
1298,2024-11-14,131.42999267578122,133.27900695800778,129.05000305175778,129.57000732421878,5315000.0,0.02319965588430306,-1.916560556473366,0.34572236080246416,57.50699797157836,51.59653802820119,-5.543455813265837,-5.499453428043836,-12.42347251658731,-11.564598390682065,15.986236135378928,4.829010009765568,-0.5036645549422616,5.359993362426735,0.12266089200048214,10.597325832852988,2.741327127213623,7.9786595976398615,-10.169990539550739,84.6159119690482,32.10128895637039,2.6186662352131265,11,-3.9699897766112997,-4.209991455078097,-13.519992828369112,-18.74999237060544,20.530014038085966,3,,-1.8025900435171718,128.44999694824222,-1.1481437716423177,123.41000366210938,1.526647852291222,122.36000061035156,
1299,2024-11-15,126.08999633789062,129.50999450683594,124.87999725341795,129.05000305175778,5777700.0,-0.04062996755286741,1.386602904683428,-1.5914139922557267,49.62445437367755,51.84697571646281,0.26841847879559566,-0.336594628725436,-6.6205478028942935,-6.241490808391788,14.89750754006609,6.549995422363267,-0.563888328598452,0.12149696350097372,-5.026475892733885,5.269469819735818,-2.4524894646164626,2.695483391618396,-4.589614105224598,40.1863072132948,-8.845514493529343,2.5739864281174234,11,1.3700065612792969,1.1300048828125,-6.339992523193359,-11.569992065429688,25.870010375976562,4,,-1.916560556473366,131.42999267578122,-1.8025900435171718,128.44999694824222,-1.1481437716423177,123.41000366210938,
1300,2024-11-18,125.97000122070312,127.56999969482422,124.81900024414062,126.91500091552734,3076300.0,-0.0009516624686540798,1.439913792811782,0.31925592952105347,46.01542791791534,51.617661103733305,0.505888378952605,-0.215022119744944,-6.045593043918359,-6.223240785109326,14.491622267213522,2.7509994506835938,-0.27324205136757485,-0.0064983367919921875,-5.153931337953225,5.140934664369254,-2.5802148373726084,2.567218163788624,-4.234046493530258,39.18792906995568,-4.065883129623153,2.5737165005806233,11,1.4900016784667969,1.25,-5.716999053955078,-10.946998596191406,25.990005493164062,0,,1.386602904683428,126.08999633789062,-1.916560556473366,131.42999267578122,-1.8025900435171718,128.44999694824222,
1301,2024-11-19,133.41000366210938,133.86000061035156,125.05500030517578,125.9000015258789,6252000.0,0.059061700161224584,1.0939368510815874,-7.947094774064894,56.27240737979182,51.88908736476097,-6.284411343767317,-7.339009974936488,-12.948342196680215,-13.742557357592517,14.94481711770531,8.805000305175781,0.49396990353262993,6.994004058837888,0.9171279612224339,13.070880156453327,3.955566010030168,10.032442107645608,-11.443187890319805,95.97858042839144,52.72577750901273,3.0384380488077216,11,-5.850002288818359,-6.090003967285156,-12.702505111694336,-18.37000274658203,18.550003051757812,1,,1.439913792811782,125.97000122070312,1.386602904683428,126.08999633789062,-1.916560556473366,131.42999267578122,
1302,2024-11-20,135.44999694824222,136.71099853515622,132.83999633789062,134.85000610351562,6353300.0,0.015291156810845807,1.4798267865085337,0.0798922335630316,62.15691775810815,52.90063183404832,-8.058829404138294,-8.729457752347727,-14.461433187749222,-15.86374087756937,16.13781092157228,3.8710021972655966,0.9146669524314177,8.337497329711937,1.4803070600999035,15.19468759932397,4.90890219490592,11.766092464517953,-13.007453782910162,89.39621789328129,41.21947423880191,3.4285951348060166,11,-6.4644966125488565,-6.704498291015653,-14.262498855590849,-20.409996032714872,16.51000976562497,2,,1.0939368510815874,133.41000366210938,1.439913792811782,125.97000122070312,1.386602904683428,126.08999633789062,
1303,2024-11-21,143.86000061035156,145.5500030517578,139.88999938964844,142.0,8671800.0,0.06208936029229273,1.160304476586228,3.1000483202358593,71.7299764824499,55.56377574300602,-15.939302264339005,-16.407890237864223,-22.239492184552034,-24.326814207694895,17.723237631225704,10.100006103515597,1.6190478901801555,15.749000930786138,5.7647579588980875,25.73324390267419,10.756879444842099,20.741122416730164,-20.561350122830063,91.8479464930404,38.74410838166092,4.992121485944028,11,-10.454998016357422,-10.694999694824219,-21.841251373291016,-28.81999969482422,8.100006103515625,3,,1.4798267865085337,135.44999694824222,1.0939368510815874,133.41000366210938,1.439913792811782,125.97000122070312,
1304,2024-11-22,154.8300018310547,155.4199981689453,147.0,148.5,13878800.0,0.07625470022355718,1.2423446944684309,3.4032256741347204,76.1013236539151,58.86531614128426,-24.74936913114857,-26.513913968725916,-32.42511916389378,-35.28264206104856,18.80169514368488,11.55999755859375,2.2372420161040196,25.307501983642567,9.77973698006636,40.83526698721877,17.543619481854478,33.07138448543067,-29.751243138394287,98.07197026926895,41.91180712751323,7.763882501788101,11,-16.490001678466797,-16.730003356933594,-31.812501907348633,-37.435001373291016,-2.8699951171875,4,,1.160304476586228,143.86000061035156,1.4798267865085337,135.44999694824222,1.0939368510815874,133.41000366210938,
1305,2024-11-25,156.6300048828125,157.14999389648438,153.33999633789062,155.6999969482422,7686200.0,0.011625673515924362,2.8680453894117193,0.14692064226707452,77.52790995181621,61.56475096774702,-23.66564779289621,-27.33200323582568,-33.47264881534913,-37.10672036080612,19.929309806902793,3.80999755859375,2.9102667577253953,25.59450492858886,5.996573977973696,45.19243587920404,15.795539453281265,35.393470403896444,-28.517122242523612,98.37984384638516,38.34707068550342,9.798965475307588,11,-16.720008850097656,-17.665008544921875,-33.09500503540039,-38.27000427246094,-4.6699981689453125,0,,1.2423446944684309,154.8300018310547,1.160304476586228,143.86000061035156,1.4798267865085337,135.44999694824222,
1306,2024-11-26,154.38999938964844,157.47999572753906,151.49000549316406,155.4600067138672,4365600.0,-0.014301254059463142,1.3444255990062348,-1.1505356937767641,73.12611544377219,63.34017010366941,-18.51616044667125,-24.32032650044397,-30.507770668796496,-34.86957095526671,20.683518464663457,5.989990234375,4.242011710569528,22.07299919128417,-0.08330975774356375,44.229308140311915,10.994844716770302,33.151153665798034,-22.7926633986161,87.459430136233,29.981378885831596,11.078154474513871,11,-13.240501403808594,-15.260002136230469,-30.84000015258789,-36.029998779296875,-2.42999267578125,1,,2.8680453894117193,156.6300048828125,1.2423446944684309,154.8300018310547,1.160304476586228,143.86000061035156,
1307,2024-11-27,151.9600067138672,155.58999633789062,150.63999938964844,154.05999755859375,4084600.0,-0.015739313980100866,-1.0886038868018066,1.9625948320118647,69.34894565429313,64.65594206841548,-13.85786700806716,-21.097558225412683,-27.406494164356502,-32.36446325701277,20.90647416827716,4.9499969482421875,5.901763035036652,18.453006362915033,-5.264762690620842,42.17077541645092,6.594121836147082,30.311890889682985,-16.739098359723897,68.61858918195871,12.19318756358662,11.858884526767945,11,-10.810508728027344,-12.830009460449219,-27.67500877380371,-33.600006103515625,0.0,2,,1.3444255990062348,154.38999938964844,2.8680453894117193,156.6300048828125,1.2423446944684309,154.8300018310547,