Rivaldi_Prediction/data/featuenaq/US47215P1066_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
23,2014-06-25,27.06999969482422,27.35000038146973,26.45000076293945,27.25,1923600.0,0.001109422273711802,3.7368267831149415,-0.33962277731193974,56.41918396672768,59.998405030966104,-0.2611994685465149,-0.7431512353023031,-0.2511832075619225,0.5410913501769592,36.070075288606205,0.8999996185302805,1.421840291899219,0.5735494613647454,-2.0021754871351902,3.149274409864681,-0.7143130128852206,1.8614119356147114,1.122593510204883,88.47733944522051,34.66599335352362,1.2878624742499676,6,-0.5099992752075195,-2.299999237060547,-1.3299994468688965,-1.4899997711181676,0.8700008392333949,2,0.07314368542881478,-2.1320711260180296,27.040000915527344,-1.1249968335049512,26.3700008392334,1.8378439681214285,25.45000076293945,0.07314368542881478
24,2014-06-26,28.29999923706055,28.35000038146973,26.809999465942386,27.13999938964844,3622300.0,0.045437737573063464,1.4444417533045515,-6.444432670707413,58.20767093553845,57.90810337408771,-1.4684781227990094,-1.8390389281642534,-1.4811827497982542,-0.6889081920593725,36.11187848406185,1.5400009155273438,1.315518524612255,1.6585490226745634,-0.9829533595267286,4.300051404875855,0.3377978315739192,2.9793002137752076,-3.379999160766605,98.54224081747954,46.63104332456571,1.3207511911006458,6,-1.6649990081787145,-3.5299987792968786,-2.559998989105228,-2.7199993133544993,-0.5099983215332067,3,0.02579510492102699,3.7368267831149415,27.06999969482422,-2.1320711260180296,27.040000915527344,-1.1249968335049512,26.3700008392334,0.02579510492102699
25,2014-06-27,28.01000022888184,28.5,27.709999084472656,28.36000061035156,3066300.0,-0.010247315052890116,1.5079427552444589,-0.3017245064734702,47.64521080614485,55.87013241457856,-1.2784310756558241,-1.3828768959636832,-1.1911837416195432,-0.39890918388066154,36.17689719062929,0.7900009155273438,1.0919676525365354,1.2180500030517614,-1.3721686722954125,3.8082686783989352,-0.07705933462182557,2.5131593407253483,-3.0214001464843783,85.58824040898057,36.53575446651334,1.2951093376735872,6,-1.3000001907348668,-3.2399997711181676,-2.2699999809265172,-2.4300003051757884,-0.28000068664551137,4,0.05283825527106778,1.4444417533045515,28.29999923706055,3.7368267831149415,27.06999969482422,-2.1320711260180296,27.040000915527344,0.05283825527106778
26,2014-06-30,28.51000022888184,28.53000068664551,27.68000030517578,28.170000076293945,3986200.0,0.01785076743713976,3.4736736435275164,-0.9714279486215632,50.856713918052215,54.78951400605788,-1.7036217547757104,-1.6600413993754586,-1.6911837416195432,-0.8989091838806615,36.24977806295785,0.8500003814697301,1.133465077483109,1.5225500106811545,-0.9590242980576242,4.004124319419933,0.2817628563117651,2.763337165050544,-3.3809441497802766,99.03843949532288,52.16953147805781,1.2407871543693898,6,-1.784999847412113,-3.7399997711181676,-2.7699999809265172,-2.9300003051757884,-1.0,0,0.03893372856683053,1.5079427552444589,28.01000022888184,1.4444417533045515,28.29999923706055,3.7368267831149415,27.06999969482422,0.03893372856683053
27,2014-07-01,29.690000534057614,31.21999931335449,28.86000061035156,29.0,12626000.0,0.041388996692479196,-3.8659801517621,2.0294124246877803,53.496152539984635,54.583002372949636,-2.7545683517341537,-2.612482381491713,-2.8711840467953174,-2.0789094890564357,36.657742771692696,2.709999084472649,0.6988050063151405,2.473050308227535,-0.12003396547711986,5.0661345819321895,1.1765081713752075,3.769592445079862,-4.356887778503413,67.92454414553755,25.413789895891668,1.296542136852328,7,-1.6200008392333949,-3.9550008773803675,-3.9500002861022914,-4.1100006103515625,-2.2100009918212855,1,-0.02088247989494607,3.4736736435275164,28.51000022888184,1.5079427552444589,28.01000022888184,1.4444417533045515,28.29999923706055,-0.02088247989494607
28,2014-07-02,28.959999084472656,30.40999984741211,28.5,30.399999618530273,6108200.0,-0.02458745154778852,1.6164363697170725,-2.086955680439198,60.20756774535851,55.288156187811424,-1.835027347364342,-1.6172865436979649,-2.14118259721036,-1.3489080394714783,36.97255678969095,1.9099998474121094,0.5384154743728935,1.5220489501953125,-0.8548021849279408,3.898900085318566,0.33362338263368585,2.710474517756939,-3.155935404294432,48.75282750388173,3.9989507978573755,1.1884255675616258,7,-0.8899993896484375,-1.9499998092651367,-3.219998836517334,-3.379999160766605,-0.5999984741210973,2,-0.013121518397089527,-3.8659801517621,29.690000534057614,3.4736736435275164,28.51000022888184,1.5079427552444589,28.01000022888184,-0.013121518397089527
29,2014-07-03,27.790000915527344,29.35000038146973,27.53000068664551,29.28000068664551,4398200.0,-0.04040049053636274,1.2331296096720081,1.0347216795258145,49.99999999999999,54.847978624521495,-0.3998090799097582,-0.3046002940200836,-0.9711844282650475,-0.1789098705261658,37.00824470483344,1.8199996948242188,0.44292265140185805,0.2515507698059096,-1.9966246119423552,2.4997261515541744,-0.872536921068221,1.3756384606800403,-1.5526623846950187,7.046079285772539,-36.18351577153706,1.1240876908741322,7,0.3699989318847656,-0.2850008010864258,-2.0500006675720215,-2.2100009918212926,0.4199981689453125,3,0.00539761114028825,1.6164363697170725,28.959999084472656,-3.8659801517621,29.690000534057614,3.4736736435275164,28.51000022888184,0.00539761114028825
30,2014-07-07,27.6299991607666,28.729999542236328,27.45000076293945,28.01000022888184,3826200.0,-0.005757529668570238,-2.4594661470415153,0.255034313079167,54.31335982750694,54.69434175582017,0.11392592246209787,-0.06524717322109908,-0.8111826735043053,-0.018908115765423616,37.02207448536291,1.2799987792968786,0.4524392120495051,0.03904905319213725,-2.1634623876242216,2.241560494008496,-1.0622066672160422,1.1403047736003167,-0.9940477673325034,4.774495146883703,-40.06299555421396,1.1012557204081799,7,1.2050008773803675,-0.1249990463256836,-1.8899989128112793,-2.0499992370605504,1.1400012969970703,0,0.005790870778886514,1.2331296096720081,27.790000915527344,1.6164363697170725,28.959999084472656,-3.8659801517621,29.690000534057614,0.005790870778886514
31,2014-07-08,26.46999931335449,28.07999992370605,25.809999465942386,28.07999992370605,6454700.0,-0.041983347182263486,1.8198752760323285,4.236831802439352,47.14330347554784,53.143240357206786,1.4411551305583963,0.991205053689594,0.34881717390780764,1.1410917316466893,36.584682943794114,2.2700004577636648,0.5121072504324466,-1.0229507446289112,-3.2426218595501055,1.196720370292283,-2.13278630208951,0.0868848128316877,4.75,12.199627837842106,-34.20118587354763,1.1098355574605971,7,2.045000076293949,1.1550006866455114,-0.7299990653991664,-0.8899993896484375,4.0,1,0.04760106768292016,-2.4594661470415153,27.6299991607666,1.2331296096720081,27.790000915527344,1.6164363697170725,28.959999084472656,0.04760106768292016
32,2014-07-09,26.36000061035156,27.149999618530273,26.04999923706055,27.09000015258789,4549900.0,-0.004155599012329203,1.5882408379782882,0.4534156928530156,49.13232162458153,52.33358898585721,1.6143143404958948,0.9955144130675393,0.45881587691073733,1.251090434649619,36.123654219819805,1.100000381469723,0.6095867175454686,-1.033449459075932,-3.2697056616525977,1.2028067435007337,-2.151577560364263,0.08467864221239907,4.751798706054689,11.956545626055894,-36.98388161932315,1.1181281012883324,7,2.1549987792968786,1.264999389648441,-0.6200003623962367,-0.7800006866455078,3.6499996185302805,2,0.04362669165032851,1.8198752760323285,26.46999931335449,-2.4594661470415153,27.6299991607666,1.2331296096720081,27.790000915527344,0.04362669165032851
33,2014-07-10,27.70000076293945,27.79599952697754,25.28000068664551,25.82999992370605,4717600.0,0.05083460248713623,1.440349983026237,-2.5616465915919715,59.47315806977806,52.47419866743939,0.4169215875934107,-0.4710215691712527,-0.8811842756771533,-0.08890971793827163,35.44110781516732,2.5159988403320277,0.657909987703853,0.3715506553649881,-1.7401944107068772,2.4832957214368534,-0.6843218776709428,1.427423188400919,3.3057625564575197,59.45946579237905,4.30119008771149,1.0558725330359326,7,0.5499992370605504,0.12999916076660156,-1.9600005149841273,-2.1200008392333984,1.8799991607666016,3,-0.007942282117098909,1.5882408379782882,26.36000061035156,1.8198752760323285,26.46999931335449,-2.4594661470415153,27.6299991607666,-0.007942282117098909
34,2014-07-11,27.040000915527344,27.899999618530273,26.85000038146973,27.51000022888184,3315400.0,-0.023826708636598193,-1.4705853313736392,-0.2513364184088659,57.83251483316241,53.60612133710801,0.9827404038949865,0.18839902333203895,-0.22118442826504747,0.5710901294738342,34.741329250343576,1.0499992370605433,0.5698657982508735,-0.28194923400878835,-2.396546164582677,1.8326476965651004,-1.3392476992957327,0.775349231278156,3.7367318985595688,51.01451631004758,-8.497472494263278,1.057298465286945,7,1.2099990844726562,0.8699989318847656,-1.3000006675720215,-1.4600009918212926,3.0,4,0.04881655510840699,1.440349983026237,27.70000076293945,1.5882408379782882,26.36000061035156,1.8198752760323285,26.46999931335449,0.04881655510840699
35,2014-07-14,28.040000915527344,28.229999542236328,27.5,27.6299991607666,2850400.0,0.03698224726855548,-1.1791028630153755,-0.8723454335166219,58.16227009964641,54.41784980172958,-0.014032090107743755,-0.8347071604805407,-1.2211844282650475,-0.4289098705261658,34.06718274552011,1.1899986267089844,0.5821117172650929,0.7055507659912124,-1.4236013376584538,2.8347028696408785,-0.3590252858336207,1.7701268178160454,2.516862613461914,93.55936608758677,31.344511799500857,1.0645760518248335,7,0.20999908447265625,0.029998779296875,-2.3000006675720215,-2.4600009918212926,2.1699981689453125,0,0.006062701975561469,-1.4705853313736392,27.040000915527344,1.440349983026237,27.70000076293945,1.5882408379782882,26.36000061035156,0.006062701975561469
36,2014-07-15,28.209999084472656,28.399999618530273,27.75,28.20000076293945,3427000.0,0.006062701975561469,2.333336593763449,0.024386045711051237,56.012326221448575,54.697424655225575,-0.25821469785273976,-0.9494211243169133,-1.39118259721036,-0.5989080394714783,33.38966383594515,0.6499996185302734,0.48033141311585226,0.8095489501953139,-1.3432974267057887,2.9623953270964165,-0.2668742382552374,1.8859721386458652,2.1357899308228525,93.91023720822751,31.49758053350571,1.0764231884505513,7,-0.36499881744384766,-0.1399993896484375,-2.469998836517334,-2.629999160766605,2.720001220703125,1,0.019851165950560024,-1.1791028630153755,28.040000915527344,-1.4705853313736392,27.040000915527344,1.440349983026237,27.70000076293945,0.019851165950560024
37,2014-07-16,29.11000061035156,29.29999923706055,28.29999923706055,28.5,3785400.0,0.03190363541607777,1.0202063794206127,61.0103014116529,59.62264721314731,54.63243348497989,-1.3959392380954192,-1.7757833293537821,-2.2911841230892627,-1.498909565350381,32.84428297354781,1.0900001525878942,0.5543474162659763,1.605000400543208,-0.6695033303912723,3.879504131477688,0.4677485350759696,2.7422522660104462,1.0331568717979493,95.27366429797904,34.664364408886605,1.1372518654672397,7,-1.7950000762939382,-1.0400009155273402,-3.3700003623962367,-3.530000686645508,1.7099990844726598,2,0.046719294898238894,2.333336593763449,28.209999084472656,-1.1791028630153755,28.040000915527344,-1.4705853313736392,27.040000915527344,0.046719294898238894
38,2014-07-17,27.559999465942386,29.38999938964844,27.5,28.81999969482422,3749200.0,-0.053246345307804255,-1.7391312159907835,-2.0655720789454,46.611722683387974,54.25595822757856,-0.07309962544453086,-0.15164825265615534,-0.7411829786800901,0.05109157905879158,32.044800735522074,1.889999389648441,0.5174763638142608,0.002999305725101209,-2.2237384456886105,2.229737057138813,-1.1103695699817528,1.1163681814319553,2.388631744386963,27.9527307761335,-26.70750926574022,1.1133688757068552,7,-0.22499942779541016,0.5100002288818324,-1.819999217987064,-1.9799995422363352,3.39999961853027,3,0.0888969815099987,1.0202063794206127,29.11000061035156,2.333336593763449,28.209999084472656,-1.1791028630153755,28.040000915527344,0.0888969815099987
39,2014-07-18,27.81999969482422,28.32999992370605,27.5,27.739999771118164,1993900.0,0.00943397075181851,-1.9642882687729137,-0.06349199140785028,49.127637688573955,53.67976687880822,-0.3669899354959618,-0.2686947140079212,-1.0011832075619225,-0.2089086498230408,31.202113483923355,0.8299999237060511,0.3528893096191261,0.16349954605102468,-1.9109489563506301,2.2379480484526795,-0.8737247051498045,1.2007237972518539,1.9418862945577757,16.931206252068787,-32.419910566315835,1.0372242512008283,7,-0.48499965667724254,0.25,-2.0799994468688965,-2.2399997711181676,3.520000457763672,4,0.0632638478859966,-1.7391312159907835,27.559999465942386,1.0202063794206127,29.11000061035156,2.333336593763449,28.209999084472656,0.0632638478859966
40,2014-07-21,28.540000915527344,28.65999984741211,27.670000076293945,27.670000076293945,2098800.0,0.025880705557199457,-1.2758593474243145,10.875020861645567,50.13501656096706,54.01217944385481,-1.05530961046329,-0.785610034513958,-1.7211844282650475,-0.9289098705261658,31.133372381718043,0.9899997711181641,0.17545973586715746,0.7290007591247551,-1.0991635670332194,2.5571650852827297,-0.18508140395423212,1.6430829222037424,1.0426096617451925,55.02652123717322,11.466439968309778,0.9140821630789876,7,-1.2050008773803675,-0.470001220703125,-2.8000006675720215,-2.9600009918212926,3.4699974060058523,0,0.0525578119089658,-1.9642882687729137,27.81999969482422,-1.7391312159907835,27.559999465942386,1.0202063794206127,29.11000061035156,0.0525578119089658
41,2014-07-22,28.729999542236328,29.3799991607666,28.5,28.84000015258789,2304200.0,0.006657274723688378,-2.087718006719225,-0.12643736119667376,45.25691248908035,53.581578428799126,-0.9957249532721555,-0.832416553891079,-1.9111830549740318,-1.1189084972351502,30.977634949006017,0.8799991607666016,0.19493190460363863,0.8009994506835945,-0.9380250164119808,2.5400239177791697,-0.06851278286419316,1.670511684231382,0.6805066394111279,65.07936187562052,23.58497022468496,0.8695122335477873,7,-1.394999504089352,-0.6599998474121094,-2.989999294281006,-3.149999618530277,3.9099998474121165,1,0.05151408165045601,-1.2758593474243145,28.540000915527344,-1.9642882687729137,27.81999969482422,-1.7391312159907835,27.559999465942386,0.05151408165045601
42,2014-07-23,27.8799991607666,29.059999465942386,27.809999465942386,28.88999938964844,2476900.0,-0.029585812565716574,-1.1739137645933084,9.181769316132645,44.72656275465852,51.943067838230284,0.10343943807798794,0.08826650508884981,-1.0611826735043053,-0.2689081157654236,30.227643665572636,1.25,0.16068585222204135,-0.09100084304809641,-1.7794620337957596,1.5974603476995668,-0.9352314384219262,0.7532297523257334,1.5,20.105782194844267,-19.624852296200572,0.8442305953738309,7,0.24000072479248402,0.1900005340576172,-2.1399989128112793,-2.2999992370605504,3.560001373291012,2,0.10939746184430366,-2.087718006719225,28.729999542236328,-1.2758593474243145,28.540000915527344,-1.9642882687729137,27.81999969482422,0.10939746184430366
43,2014-07-24,29.04999923706055,29.229999542236328,27.899999618530273,28.0,2733300.0,0.04196557071423457,-1.1279998779296876,-1.0396029694201094,56.15233454591515,51.75638113964725,-0.9553948370896173,-0.975822203221707,-2.231182749798254,-1.4389081920593725,29.525228888534137,1.3500003814697266,0.3301102245176537,0.979999256134036,-0.71818544303407,2.678183955302142,0.13090690654998483,1.8290916057180873,-3.769998550415039,82.44680473306765,36.98801972028954,0.8490923495840527,7,-0.6049995422363317,-0.9799995422363317,-3.309998989105228,-3.4699993133544993,2.870000839233395,3,0.060929449371743605,-1.1739137645933084,27.8799991607666,-2.087718006719225,28.729999542236328,-1.2758593474243145,28.540000915527344,0.060929449371743605
44,2014-07-25,29.03000068664551,29.479999542236328,28.5,29.10000038146973,3872000.0,-0.0006884182767731284,1.3614503237904596,-0.06666642446348946,56.93070167023336,51.61954020304581,-0.6966939754370465,-0.9468765053163146,-2.211184199383215,-1.4189096416443334,28.420761410288236,0.9799995422363281,0.5028100979071368,0.9235006332397511,-0.826101134120325,2.673102400599827,0.04869974955971301,1.7983015169197891,-3.671000022888183,75.13817743827215,23.51966618155903,0.8748008836800378,7,-0.5400009155273473,-0.9600009918212926,-3.290000438690189,-3.4500007629394602,2.0399990081787074,4,0.06648289191102186,-1.1279998779296876,29.04999923706055,-1.1739137645933084,27.8799991607666,-2.087718006719225,28.729999542236328,0.06648289191102186
45,2014-07-28,29.489999771118164,30.35000038146973,29.06999969482422,29.26000022888184,5040700.0,0.01584564497389973,-3.1967193636341014,-3.2857220708446357,66.06383613355183,52.73637463772395,-1.0386004123324248,-1.3600427834192175,-2.671183283855868,-1.8789087261169861,27.37096531779889,1.3199996948242188,0.47346836123390545,1.309499740600586,-0.5449682328247469,3.163967714025919,0.3822657538879177,2.236733727313254,-3.9661591522216746,66.14172045788351,9.143022520711199,0.9272339867126671,7,-0.5649995803833008,-1.4200000762939453,-3.749999523162842,-3.909999847412113,1.3199996948242223,0,0.06273314329698887,1.3614503237904596,29.03000068664551,-1.1279998779296876,29.04999923706055,-1.1739137645933084,27.8799991607666,0.06273314329698887
46,2014-07-29,29.6200008392334,30.21999931335449,29.5,29.82999992370605,3316500.0,0.0044083102449716804,-2.199991522909322,-0.9130413149121775,67.30361041655325,53.589814993657946,-1.0589154146077142,-1.4784210100578932,-2.801184351971102,-2.0089097942322205,26.251977774049912,0.7299995422363246,0.5236565125381745,1.3840007781982422,-0.575455730015392,3.3434572864118763,0.4042725240914251,2.3637290323050593,-3.8065906345825162,71.2598709010791,8.209888338557022,0.9797282541068163,7,-0.6950006484985352,-1.460000991821289,-3.880000591278076,-4.040000915527347,0.639999389648441,1,0.08068863654906133,-3.1967193636341014,29.489999771118164,1.3614503237904596,29.03000068664551,-1.1279998779296876,29.04999923706055,0.08068863654906133
47,2014-07-30,29.06999969482422,30.10000038146973,29.020000457763672,30.059999465942386,3085100.0,-0.018568572884058554,1.0186884234806675,4.714305177111814,57.937420407434416,54.84822585188533,-0.5757291848462351,-1.0300621773133116,-2.2511832075619225,-1.4589086498230408,23.964740112992335,1.0799999237060582,0.4893489907512212,0.864999675750731,-1.0156328912658985,2.7456322427673605,-0.07531660775758198,1.805315959259044,-2.984394079564204,47.75509028373547,-15.098490728209342,0.9403162835083142,7,-0.14499950408935547,-0.8199996948242188,-3.3299994468688965,-3.4899997711181676,-0.039999008178707385,2,0.12280700833512048,-2.199991522909322,29.6200008392334,-3.1967193636341014,29.489999771118164,1.3614503237904596,29.03000068664551,0.12280700833512048
48,2014-07-31,28.57999992370605,28.899999618530273,28.10000038146973,28.5,2979500.0,-0.01685585745655893,1.2222222222222123,-0.08080802242579735,59.10164791746186,55.956449210650646,0.08289021599821211,-0.6007936670461369,-1.7611834364437549,-0.9689088787048732,21.602078392291286,0.9699993133544886,0.46381125219779307,0.3939998626708956,-1.4620333107621377,2.250033036103929,-0.5340167240456211,1.3220164493874123,-2.238530622473455,21.333312988280934,-41.24080789896796,0.9280165867165174,7,0.4300003051757848,-0.32999992370605113,-2.839999675750729,-3.0,0.5499992370605504,3,0.10007000062933158,1.0186884234806675,29.06999969482422,-2.199991522909322,29.6200008392334,-3.1967193636341014,29.489999771118164,0.10007000062933158
49,2014-08-01,27.940000534057614,28.790000915527344,27.29999923706055,28.54999923706055,4572400.0,-0.022393260719275943,1.7339428671420383,-7.624991059295184,49.3827137237024,55.87286000651012,0.8288659353894907,0.05377666177390594,-1.1211840467953174,-0.3289094890564357,19.739499715326836,1.4900016784667933,0.2963732508655532,-0.2534995079040563,-2.1039990915983644,1.5970000757902518,-1.1787492997512103,0.6717502839430978,-1.3580193680107904,20.983641208470395,-36.11490214418095,0.9252497918471537,8,0.8849992752075266,0.30999946594238637,-2.2000002861022914,-2.3600006103515625,1.1199989318847727,4,0.14244808397139752,1.2222222222222123,28.57999992370605,1.0186884234806675,29.06999969482422,-2.199991522909322,29.6200008392334,0.14244808397139752
50,2014-08-04,27.790000915527344,28.29999923706055,27.559999465942386,28.20000076293945,5315300.0,-0.0053686333451363755,1.426241502873517,0.6721323265012449,47.40100201876754,56.11109217647537,0.9625079881255623,0.228071143905332,-0.9711844282650475,-0.1789098705261658,17.844418331254715,0.7399997711181641,0.4123275186394295,-0.41149921417236257,-2.253103471495173,1.4301050431504478,-1.3323013428337696,0.5093029144890444,-0.9819385965551461,16.780878961095887,-34.18810395500301,0.9208021286614056,8,1.0349988937377965,0.45999908447265625,-2.0500006675720215,-2.2100009918212926,0.5599994659423864,0,0.11802801983587607,1.7339428671420383,27.940000534057614,1.2222222222222123,28.57999992370605,1.0186884234806675,29.06999969482422,0.11802801983587607
51,2014-08-05,27.729999542236328,28.187000274658203,27.5,27.70000076293945,2893700.0,-0.0021590993635948186,-2.1953478469154204,-0.07316778161316163,40.46960809263602,55.63809721402842,0.9674831305309546,0.40823918991741337,-0.6839943647684166,-0.11890849723515018,17.12491802548212,0.6870002746582031,0.48137431321572777,-0.5345005989074707,-2.2049554591766345,1.135954261361693,-1.3697280290420544,0.30072683122711297,-0.7094209395142776,15.357147479541863,-28.768008569106563,0.8352274301345824,8,1.0950002670288121,0.5200004577636719,-1.9899992942810059,-2.149999618530277,1.3900012969970703,1,0.11107104127480505,1.426241502873517,27.790000915527344,1.7339428671420383,27.940000534057614,1.2222222222222123,28.57999992370605,0.11107104127480505
52,2014-08-06,27.51000022888184,27.729999542236328,27.29999923706055,27.559999465942386,2412100.0,-0.007933621240036492,1.2051332211745593,-1.6667090539163845,49.576994599395455,54.90750388663734,1.262213947798827,0.7576564716593239,-0.32720143293110837,0.10109081611933846,16.308463083462332,0.4300003051757777,0.4797493096018357,-0.8119998931884744,-2.2723905431332874,0.6483907567563385,-1.542195218160881,-0.08180456821606796,-0.2896563194349291,13.125058859572711,-31.680712300381195,0.7301953249724056,8,1.3149995803833008,0.7399997711181605,-1.7624998092651403,-1.9300003051757884,1.7399997711181605,2,0.09996364875027752,-2.1953478469154204,27.729999542236328,1.426241502873517,27.790000915527344,1.7339428671420383,27.940000534057614,0.09996364875027752
53,2014-08-07,27.479999542236328,28.06999969482422,27.3799991607666,27.75,3863500.0,-0.0010905374916724275,-1.9361648594247127,5.4000915541313805,47.00704107112395,53.80487493118074,1.1690253396167343,0.8119597360586823,-0.2162860317828681,0.13109150276484982,16.109416088866013,0.6900005340576172,0.5225303742300156,-0.8310005187988274,-2.314253046288446,0.652252008690791,-1.5726267825436366,-0.08937425505401819,2.870000839233402,12.080543785762538,-34.75367383080103,0.7416262637448087,8,1.3450002670288121,0.36500072479248047,-0.5774998664855957,-1.899999618530277,1.3900012969970703,3,0.05640470051780233,1.2051332211745593,27.51000022888184,-2.1953478469154204,27.729999542236328,1.426241502873517,27.790000915527344,0.05640470051780233
54,2014-08-08,28.36000061035156,28.3799991607666,27.60000038146973,27.84000015258789,3737900.0,0.032023329067479844,1.785722070844674,-1.9259243560943087,48.45890153704858,51.84877108712483,0.20561243355735215,0.03786135936123358,-1.0234658866166093,-0.748909565350381,15.931502695080491,0.8999996185302734,0.6617625680395136,-0.01699943542480753,-1.3742430083894348,1.3402441375398197,-0.6956212219071212,0.6616223510575061,1.9305997467041074,98.14828223816748,50.18779755618884,0.678621786482314,8,0.3999986648559606,-0.5450000762939382,-0.8200011253356898,-2.780000686645508,-0.5600013732910085,4,0.027150865086158937,-1.9361648594247127,27.479999542236328,1.2051332211745593,27.51000022888184,-2.1953478469154204,27.729999542236328,0.027150865086158937
55,2014-08-11,28.209999084472656,29.0,28.09000015258789,28.79999923706055,4218700.0,-0.005289193323365082,-1.1927759572385204,-1.1346146792356087,45.51723979174394,49.428063239923794,0.17316131959850267,0.21212762118004136,-0.7879896064831513,-0.5989080394714783,15.730814111939207,0.9099998474121094,0.5660897398610487,-0.17550086975097656,-1.5259704949746578,1.1749687554727046,-0.8507356823628172,0.49973394286086403,2.0223892486572304,53.5293787656093,7.414820263587863,0.6752348126118414,8,0.490000724792484,-0.3949985504150355,-0.3774991035461426,-2.629999160766605,-0.10999870300292613,0,0.030131173663794586,1.785722070844674,28.36000061035156,-1.9361648594247127,27.479999542236328,1.2051332211745593,27.51000022888184,0.030131173663794586
56,2014-08-12,28.770000457763672,28.979999542236328,28.29999923706055,28.29999923706055,2742600.0,0.019851165950560024,-1.8936108044932434,-0.7966120324572354,58.076230888017264,49.44348662665523,-0.5812131953806627,-0.3201847870765917,-1.241351500221981,-1.158909412762494,15.424559156176096,0.7700004577636719,0.4695031587267522,0.356500434875489,-1.0018467803387097,1.7148476500896876,-0.3226731727316121,1.03567404248259,1.4053400919189478,86.47062123439058,35.53496395852507,0.6791736076070998,8,-0.6200008392333984,-0.9549999237060511,-0.6000003814697266,-3.1900005340576207,0.7799987792968786,1,-0.014598542565563366,-1.1927759572385204,28.209999084472656,1.785722070844674,28.36000061035156,-1.9361648594247127,27.479999542236328,-0.014598542565563366
57,2014-08-13,30.46999931335449,30.559999465942386,28.95000076293945,28.95000076293945,8378200.0,0.05908928844427841,-1.1184213663405442,3.2340310694111016,61.754962025148544,49.738299305287086,-2.3040312232874918,-2.0164566311342362,-2.8288770265222816,-2.8589082683533107,14.997992874998541,1.7899990081787145,0.2707186392196945,1.9884993553161578,0.3717543839959312,3.6052443266363845,1.1801268696560463,2.7968718409762694,-3.090000152587887,97.16980679399894,48.145557311600285,0.808372485660113,8,-1.5399999618530202,-2.5499992370605398,-2.39999961853027,-4.8899993896484375,-2.1199989318847585,2,-0.04430582555114826,-1.8936108044932434,28.770000457763672,-1.1927759572385204,28.209999084472656,1.785722070844674,28.36000061035156,-0.04430582555114826
58,2014-08-14,30.01000022888184,30.70000076293945,29.709999084472656,30.399999618530273,5536900.0,-0.015096786834223552,1.000000000000007,-0.2565787905139408,57.5617209456206,50.64707788550022,-1.8102184973231523,-1.4371837169274322,-2.241377667309493,-2.3989091838806615,15.221683826335063,0.9900016784667933,0.023922678288784027,1.4060002326965382,-0.28626577662750563,3.098266242020582,0.5598672280345163,2.25213323735856,-2.566401062011721,77.74192099516843,30.698157102743032,0.8461330046620216,8,-1.0100002288818395,-2.019999504089359,-1.9400005340576207,-4.430000305175788,-3.040000915527351,3,-0.025324899136468848,-1.1184213663405442,30.46999931335449,-1.8936108044932434,28.770000457763672,-1.1927759572385204,28.209999084472656,-0.025324899136468848
59,2014-08-15,29.57999992370605,30.70000076293945,28.10000038146973,28.690000534057614,10580600.0,-0.01432856720747211,-1.5120780336062083,-2.282053288469836,50.69767510630871,51.01337489522702,-1.2551077064135754,-0.9155064959947659,-1.7262199638274964,-1.9689088787048732,14.934333615992124,2.6000003814697195,-0.08554261656654916,0.8879999160766552,-0.8156135510598581,2.5916133832131685,0.036193182508398536,1.7398066496449118,-2.0061446929931606,57.08810048582564,11.94538579354002,0.8518067335682558,8,-0.5799999237060511,-0.8049993515014613,-1.5399999618530238,-4.0,-3.0100002288818324,4,-0.024002673641105865,1.000000000000007,30.01000022888184,-1.1184213663405442,30.46999931335449,-1.8936108044932434,28.770000457763672,-0.024002673641105865
60,2014-08-18,30.040000915527344,30.61000061035156,29.520000457763672,30.07500076293945,6617900.0,0.01555108157565055,-1.027905821401317,-0.03932569821865975,53.0973436390106,52.416456622601956,-1.522487872899454,-1.3253191729202882,-2.119752856832232,-2.428909870526166,14.438536782852587,1.090000152587887,-0.1612331062162511,1.2730009078979485,-0.5315210284658356,3.0775228442617326,0.37073993971605645,2.1752618760798406,-2.3410998635253897,74.61539420855688,31.4223679880983,0.9022609681818927,8,-1.0400009155273438,-1.0400009155273438,-1.960000991821289,-4.460000991821293,-2.8600006103515625,0,-0.07456729727691058,-1.5120780336062083,29.57999992370605,1.000000000000007,30.01000022888184,-1.1184213663405442,30.46999931335449,-0.07456729727691058
61,2014-08-19,30.209999084472656,31.809999465942386,29.88999938964844,30.420000076293945,10274700.0,0.005659060045415831,-3.517645210874164,6.000054495913416,58.906243108214596,53.45303979024853,-1.4569128700654126,-1.4532640376750692,-2.2795772715065326,-2.5989080394714783,13.790801007048545,1.9200000762939453,-0.07817170498883641,1.3689990997314467,-0.5470703204188219,3.2850685198817153,0.4109643896563142,2.3270338098065793,-2.3910540440332007,56.87329443917758,13.668382688507492,0.9580347100751337,8,-0.6149997711181641,-0.6549997329711879,-2.049999237060547,-4.629999160766605,-3.6399993896484375,1,-0.06984438156065431,-1.027905821401317,30.040000915527344,-1.5120780336062083,29.57999992370605,1.000000000000007,30.01000022888184,-0.06984438156065431
62,2014-08-20,30.93000030517578,31.149999618530273,30.06999969482422,30.07999992370605,4141000.0,0.023833208954752605,-1.482756050345186,-4.047601747486416,67.72246852804253,55.75475395212837,-1.8335912145192985,-2.0375154726650457,-2.9782494688458527,-3.3189092601746033,13.692806438883451,1.0799999237060547,0.06739323685884813,1.9365002632141106,-0.13658815313565853,4.00958867956388,0.899956055039226,2.973044471388995,-2.8715919992061494,76.28034021761249,29.05679229819887,1.0365442081748844,8,-1.225000381469723,-1.3750009536743129,-2.9725003242492676,-5.35000038146973,-4.0,2,-0.04461691091171127,-3.517645210874164,30.209999084472656,-1.027905821401317,30.040000915527344,-1.5120780336062083,29.57999992370605,-0.04461691091171127
63,2014-08-21,30.81999969482422,31.45000076293945,30.53000068664551,31.020000457763672,4314800.0,-0.003556437415655478,-1.3589782464102698,-0.23529490962537347,73.60653425924109,58.54893536570532,-1.3410088068739014,-1.8847436330824543,-2.8687129299926823,-3.208908649823041,13.55581733884274,0.9200000762939382,0.2935978523968572,1.7379996299743645,-0.4905386096679365,3.9665378696166655,0.6237305101532158,2.8522687497955133,-2.5364959192562218,73.31536346567893,21.83192939541651,1.1142691198211498,8,-0.869999885559082,-1.2650003433227504,-3.127499580383301,-5.239999771118168,-4.489999771118168,3,-0.08014274295302115,-1.482756050345186,30.93000030517578,-3.517645210874164,30.209999084472656,-1.027905821401317,30.040000915527344,-0.08014274295302115
64,2014-08-22,30.959999084472656,31.20000076293945,30.809999465942386,30.809999465942386,2418200.0,0.00454248510819899,-4.200030517655887,-0.74999523164659,76.02624059010638,61.93882434330114,-1.199559662966582,-1.9739439005779182,-2.948563760997466,-3.3489080394714783,13.260663484859192,0.3900012969970632,0.479806068854991,1.7814990997314446,-0.59948917133066,4.162487370793549,0.5910049642003941,2.971993235262495,-2.4649055674821945,62.882063335662586,6.719455309115524,1.1904941355310523,8,-1.004999160766598,-1.4049997329711879,-3.2574992179870605,-5.379999160766605,-5.1399993896484375,4,-0.12887596541045343,-1.3589782464102698,30.81999969482422,-1.482756050345186,30.93000030517578,-3.517645210874164,30.209999084472656,-0.12887596541045343
65,2014-08-25,31.34000015258789,31.45000076293945,30.739999771118164,31.309999465942386,3470900.0,0.012273936671587826,4.67996459987959,0.20000508627593697,78.15911503834931,64.17025591556026,-1.216842538392168,-2.327577361357285,-3.2827480300125202,-3.7289091075867127,12.508757231759907,0.7100009918212855,0.7209674282324592,2.069000148773192,-0.49931591785834684,4.637316215404731,0.7848421154574226,3.3531581820889613,-2.646012278660315,75.52087006883325,13.610196925746237,1.28415803331577,8,-1.3850002288818324,-1.7850008010864222,-3.637500286102295,-5.7600002288818395,-6.319999694824219,0,-0.15220167308677535,-4.200030517655887,30.959999084472656,-1.3589782464102698,30.81999969482422,-1.482756050345186,30.93000030517578,-0.15220167308677535
66,2014-08-26,32.009998321533196,32.080001831054695,31.1200008392334,31.190000534057614,5343000.0,0.0213783715916791,-1.0000079473093835,27.33263398817783,82.79880787973806,66.50846101051465,-1.540963369001485,-2.961162677417242,-3.8691851412711493,-4.398907276532018,11.85878726120411,0.9600009918212962,0.9282694397173756,2.619498443603508,-0.22477118012216835,5.463768067329184,1.197363631740668,4.041633255466348,-3.1290497520847325,96.51724203374322,27.260874919955185,1.4221348118628385,8,-1.9199972152709819,-2.3199977874755717,-4.3074984550476,-6.429998397827145,-6.319997787475582,1,-0.1508902927092084,4.67996459987959,31.34000015258789,-4.200030517655887,30.959999084472656,-1.3589782464102698,30.81999969482422,-0.1508902927092084
67,2014-08-27,32.639999389648445,33.09999847412109,31.82999992370605,31.85000038146973,7758900.0,0.019681383978437994,-2.0602377521778523,0.9634160240977953,84.58443593893423,69.51098489866061,-2.04593058663491,-3.4888712940444613,-4.410740318727349,-5.028908344647267,11.834574755001874,1.2699985504150355,1.2102194454137631,3.0709995269775447,-0.11601897270843864,6.258018026663528,1.477490277134553,4.664508776820536,-3.5031265592714824,82.10118752964048,5.380618225795033,1.5935092498429912,8,-2.0399999618530344,-2.4400005340576243,-4.937499523162849,-7.0599994659423935,-6.6599998474121165,2,-0.18596813138266433,-1.0000079473093835,32.009998321533196,4.67996459987959,31.34000015258789,-4.200030517655887,30.959999084472656,-0.18596813138266433
68,2014-08-28,31.440000534057614,32.310001373291016,31.3799991607666,32.299999237060554,6761400.0,-0.036764671508278335,1.1136342454619343,-1.088607319882091,69.79434223568204,71.63283680192431,-0.6948222591202935,-2.1751430962450797,-3.11832942250631,-3.8289094890564357,12.44781714628732,1.260000228881843,1.3595831291047915,1.728000640869137,-1.5280772489229015,4.984078530661172,0.09996169597311777,3.3560395857651564,-1.9068151393062394,29.661065578076407,-42.51702896530887,1.6280389448960182,8,-0.13000106811523438,-1.2400016784667933,-3.3450007438659632,-5.8600006103515625,-5.480001449584957,3,-0.14344784199339755,-2.0602377521778523,32.639999389648445,-1.0000079473093835,32.009998321533196,4.67996459987959,31.34000015258789,-0.14344784199339755
69,2014-08-29,31.920000076293945,32.06999969482422,31.29999923706055,31.540000915527344,3442200.0,0.015267160753269282,1.2647125646887123,-0.4418601556487491,72.87300607364807,73.83013262799514,-0.9029397842209761,-2.4682303199566036,-3.4761897686308956,-4.308909031292767,13.696635756467057,0.7700004577636683,1.372952666231459,2.009000205993651,-1.2774302228707626,5.295430634858061,0.3657849915614442,3.6522154204258577,-2.030133373605601,50.00004040995102,-23.52339346076173,1.6432152144322056,8,-0.4250011444091797,-1.720001220703125,-3.6625003814697266,-6.340000152587894,-6.569999694824215,4,-0.17512531764495276,1.1136342454619343,31.440000534057614,-2.0602377521778523,32.639999389648445,-1.0000079473093835,32.009998321533196,-0.17512531764495276
70,2014-09-02,31.06999969482422,32.34999847412109,30.31999969482422,32.0,7451100.0,-0.02662908456886237,1.4908002452643978,-2.447374629195549,63.69047537952839,74.36171399147445,0.12128529026568913,-1.4333921086053252,-2.4991586411460744,-3.458908649823041,14.665411760643721,2.029998779296868,1.434325285085169,0.994999885559082,-2.1709270346792735,4.160926805797438,-0.5879635745600957,2.57796334567826,-0.8591198149925994,26.97842911246508,-43.05219952215248,1.5829634601191775,9,0.514999389648434,-0.8700008392333984,-2.7899999618530273,-5.489999771118168,-4.670000076293945,1,-0.16897328778778742,1.2647125646887123,31.920000076293945,1.1136342454619343,31.440000534057614,-2.0602377521778523,32.639999389648445,-0.16897328778778742
71,2014-09-03,30.809999465942386,31.54999923706055,30.56999969482422,31.5,2753800.0,-0.008368208285664869,1.4810146141718463,0.7419358146631955,52.442530153103164,72.66394306092563,0.531208252403875,-0.9811173465553757,-2.1421886826955046,-3.1989084209412084,15.735188311590106,0.9799995422363317,1.588709156534165,0.5809996604919476,-2.39881210579291,3.560811426776805,-0.9089062226504829,2.070905543634378,-0.4899997711181676,17.625898786980798,-46.94883152818436,1.4899058831424297,9,0.8999996185302663,-0.610000610351566,-2.3124995231628453,-5.229999542236335,-5.149999618530277,2,-0.1879259691185332,1.4908002452643978,31.06999969482422,1.2647125646887123,31.920000076293945,1.1136342454619343,31.440000534057614,-0.1879259691185332
72,2014-09-04,30.26000022888184,31.46999931335449,29.67900085449219,30.809999465942386,3774500.0,-0.017851322511982515,-1.092290380801703,0.7970997266135783,51.77304983726661,70.2380003473729,1.0908922855682128,-0.22612511182767747,-1.521210859088665,-2.6489091838806615,16.73941439413345,1.7909984588622976,1.6873295444505025,-0.10649957656859854,-2.7978677905640374,2.5848686374268404,-1.452183683566318,1.239184530429121,2.839998245239247,21.75214871477016,-39.45686647008796,1.3456841069977186,9,1.1294994354248011,-0.06000137329101918,-1.7175002098083532,-4.680000305175788,-5.25,3,-0.15102444349826416,1.4810146141718463,30.809999465942386,1.4908002452643978,31.06999969482422,1.2647125646887123,31.920000076293945,-0.15102444349826416
73,2014-09-05,29.03000068664551,30.420000076293945,28.899999618530273,30.34000015258789,7136500.0,-0.04064770432692688,1.068028799680292,2.381820514776764,46.49681946516482,66.95695355571274,2.2800499117302415,1.1867983440598913,-0.2340291060350772,-1.4189096416443334,17.41796447842144,1.5200004577636719,1.7049001278728895,-1.4139991760253885,-3.8306375348922295,1.002639182841449,-2.622318355458809,-0.205679996591968,4.001577835082994,3.7681481518339583,-55.56777901884345,1.2083191794334192,9,1.9699983596801687,1.169998168945309,-0.4425005912780797,-3.4500007629394602,-4.970001220703125,4,-0.10506376411531593,-1.092290380801703,30.26000022888184,1.4810146141718463,30.809999465942386,1.4908002452643978,31.06999969482422,-0.10506376411531593
74,2014-09-08,29.1299991607666,29.60000038146973,28.93000030517578,29.0,3337100.0,0.003444659722901422,-3.962990173569684,-0.09923604104150041,43.92521865128225,63.153187290483075,2.1156503064933183,1.2094532887039229,-0.314157033212382,-1.5189081157654236,17.880471913136823,0.6700000762939489,1.5934386946337185,-1.3525006294250481,-3.65099302415053,0.9459917653004339,-2.501746826787791,-0.2032544320623053,3.736316204833976,6.666655609569489,-48.640648364018276,1.149246197362742,9,1.8699998855590785,1.0699996948242188,-0.4999990463256836,-3.5499992370605504,-5.229999542236328,0,-0.10882252549335536,1.068028799680292,29.03000068664551,-1.092290380801703,30.26000022888184,1.4810146141718463,30.809999465942386,-0.10882252549335536
75,2014-09-09,29.059999465942386,29.56999969482422,28.989999771118164,29.21999931335449,3332200.0,-0.0024030105335015595,-2.866675991505919,-1.2307760024648426,42.21921508576494,58.644343646708265,2.043070914066586,1.4191589652114338,-0.21534154123657245,-1.4489084209412084,17.884811893037625,0.5799999237060547,1.4475887298516028,-1.4650003433227496,-3.613081117236387,0.6830804305908877,-2.53904073027957,-0.3909599563659292,3.647663269775382,6.037730960159566,-47.04439329333996,1.0740403869568187,9,1.9399995803832937,1.139999389648434,-0.522499561309818,-3.4799995422363352,-4.760000228881836,1,-0.1276668669185863,-3.962990173569684,29.1299991607666,1.068028799680292,29.03000068664551,-1.092290380801703,30.26000022888184,-0.1276668669185863
76,2014-09-10,28.35000038146973,29.229999542236328,28.020000457763672,29.040000915527344,7511800.0,-0.024432178166581053,1.2616852083916383,4.312507450587872,32.52031469721601,52.85944128651736,2.4354110633521913,2.20935410438495,0.49969824775903504,-0.7389093364685522,18.163539929448387,1.2099990844726562,1.2448694047175977,-2.1539994239807108,-4.38108021742018,0.07308136945875887,-3.2675398207004456,-1.040459027260976,4.205355829560542,9.565218352791174,-38.906066897540356,1.113540396719735,9,1.8349990844726491,1.8499984741210902,0.18749952316283824,-2.770000457763679,-3.3299999237060582,2,-0.06878309476898725,-2.866675991505919,29.059999465942386,-3.962990173569684,29.1299991607666,1.068028799680292,29.03000068664551,-0.06878309476898725
77,2014-09-11,29.1200008392334,29.170000076293945,28.18000030517578,28.670000076293945,5500600.0,0.027160509608562755,2.6000041614936986,-0.6521745139720123,39.42786149319393,49.48538787068536,1.2444575255404047,1.4050680290260118,-0.29425086121555566,-1.5089097942322205,17.369294978985632,0.9899997711181641,0.989233736992599,-1.316499042510987,-3.6281466389658448,0.9951485539438742,-2.4723228407384177,-0.1606752442835564,3.1632340266008754,45.8333565129211,0.4838322573439271,1.1558237982274302,9,1.0649986267089808,1.0799980163574219,-0.5825009346008301,-3.5400009155273473,-4.05000114440918,3,-0.11881871195414351,1.2616852083916383,28.35000038146973,-2.866675991505919,29.059999465942386,-3.962990173569684,29.1299991607666,-0.11881871195414351
78,2014-09-12,29.25,29.88999938964844,29.01000022888184,29.31999969482422,4192600.0,0.0044642567657984245,-2.200001387164608,-0.15555461365659307,39.35242741738183,45.76087913110021,0.8617610127778441,1.2808837812656009,-0.42364811176187445,-1.638908954998822,16.208571494794928,0.8799991607666016,0.6087901804757898,-1.1484998703002915,-3.5140261563081125,1.217026415707533,-2.331263013304202,0.03426327270361895,2.777440801350039,65.77541416008262,21.708252848781214,1.1827631430039118,9,0.9349994659423793,0.9899988174438441,-0.7125000953674316,-3.670000076293949,-3.8400001525878906,4,-0.14495725713224483,2.6000041614936986,29.1200008392334,1.2616852083916383,28.35000038146973,-2.866675991505919,29.059999465942386,-0.14495725713224483
79,2014-09-15,28.8700008392334,29.60000038146973,28.36000061035156,29.59000015258789,5209900.0,-0.012991424299712895,2.351351769324141,10.28574931880109,34.62016532427688,42.530844680516715,0.8533595410015842,1.6916985702886294,-0.009731945481963322,-1.2589097942322205,16.667132187467626,1.2399997711181712,0.09737339997352379,-1.4929990768432617,-3.930461371803304,0.9444632181167805,-2.711730224323283,-0.2742679293632406,2.9169935415014585,45.45459181695961,5.144444526790913,1.2187311474800213,9,0.9149990081787109,1.4799985885620117,-0.5350008010864258,-3.1350011825561523,-3.470001220703125,0,-0.16660897933727714,-2.200001387164608,29.25,2.6000041614936986,29.1200008392334,1.2616852083916383,28.35000038146973,-0.16660897933727714
80,2014-09-16,27.79999923706055,28.76000022888184,27.04999923706055,28.54999923706055,7236700.0,-0.037062749257656735,1.9230736626574374,1.0416676600783603,25.029651025194752,39.484969221860226,1.576519480640144,2.7249922186701205,1.0876105692277953,-0.18890819205937248,17.46931275176285,1.820001602172848,-0.2556712693023222,-2.4510005950927685,-5.143468464704153,0.24146727451861594,-3.7972345298984607,-1.1047666602870763,3.7609755082960348,26.408449285348745,-6.511313038643728,1.3462339348056929,9,1.460000038146969,2.27499961853027,0.48750066757201793,-0.7899999618530309,-2.359998703002937,1,-0.1402877599122785,2.351351769324141,28.8700008392334,-2.200001387164608,29.25,2.6000041614936986,29.1200008392334,-0.1402877599122785
81,2014-09-17,28.10000038146973,28.239999771118164,27.729999542236328,27.979999542236328,3438400.0,0.010791408368430622,1.5500035762820972,-0.1600011189778693,21.975302885913862,36.1741084494877,0.9517672741286667,2.3808791349756397,0.8563960708088878,-0.48890933646855217,17.513192302648733,0.5100002288818359,-0.7096843144567409,-2.045499515533443,-4.904909951138475,0.8139109200715886,-3.4752047333359606,-0.6157942977309254,3.1000963232231733,36.97186929558395,9.84885010587773,1.4297052178025158,9,0.634999275207516,1.9749984741210902,0.1574997901916504,-0.5950002670288121,-3.4400005340576207,2,-0.1352313556164595,1.9230736626574374,27.79999923706055,2.351351769324141,28.8700008392334,-2.200001387164608,29.25,-0.1352313556164595
82,2014-09-18,29.54999923706055,29.770000457763672,27.8700008392334,27.8700008392334,7522900.0,0.05160138206072795,-1.2619064648962368,13.999888738774152,38.682622310780104,35.30586432122272,-0.6811687776526973,0.8666254648842902,-0.5030026642662655,-1.9389081920593725,17.08262815120104,1.8999996185302734,-1.0081494868518845,-0.5265006065368603,-3.3727740033467732,2.3197727902730527,-1.9496373049418168,0.8966360918680962,1.318089670221763,88.02816428449582,58.69700010385636,1.4231366984049563,9,-1.0799999237060547,0.5249996185302699,-1.5674991607666051,-2.0449991226196325,-5.5299987792968786,3,-0.15329945503401288,1.5500035762820972,28.10000038146973,1.9230736626574374,27.79999923706055,2.351351769324141,28.8700008392334,-0.15329945503401288
83,2014-09-19,28.35000038146973,30.20000076293945,27.63999938964844,30.0,12505800.0,-0.040609099376416435,1.4975609211465315,-0.9821435667226341,30.319728134351408,33.794143152674856,0.46067285847174233,1.9732603581477157,0.7323213793242473,-0.7389093364685522,16.318673555073808,2.5600013732910085,-1.2172959032772468,-1.602999496459958,-4.5267320322200995,1.3207330393001868,-3.0648657643400306,-0.14113322857988564,2.2126413521948436,41.26985760892479,13.951990937025947,1.4618662678800722,9,0.2749996185302699,1.7249984741210902,0.07499933242797852,-0.7250003814697301,-4.2200012207031286,4,-0.11569667169350029,-1.2619064648962368,29.54999923706055,1.5500035762820972,28.10000038146973,1.9230736626574374,27.79999923706055,-0.11569667169350029
84,2014-09-22,26.96999931335449,28.32999992370605,26.68000030517578,27.68000030517578,8150400.0,-0.048677285698283224,-1.5581409102939185,0.4303037308903883,28.645823709663247,32.28598855533023,1.6785765887795634,3.2032461458477215,2.153617254317087,0.6410917316466893,15.754681933811343,1.6700000762939489,-1.4351738302789698,-2.7835005760192892,-5.952171118284721,0.3851699662461421,-4.367835847152005,-1.1991653048865736,3.311631020581764,8.238607115493103,-18.332277927859288,1.5843352711327154,9,1.4700012207031286,2.9200000762939453,1.5250010490417516,0.6550006866455114,-2.1899986267089773,0,-0.057842028389297306,1.4975609211465315,28.35000038146973,-1.2619064648962368,29.54999923706055,1.5500035762820972,28.10000038146973,-0.057842028389297306
85,2014-09-23,26.56999969482422,27.15999984741211,25.84000015258789,27.020000457763672,5964700.0,-0.014831280263778335,2.6164397878399916,0.6338030060846991,28.23407838109503,31.809740075761226,1.886624046340188,3.4019882178806533,2.55887713757307,1.0410913501769592,15.180589825389543,1.3199996948242188,-1.5381756442864791,-2.945000171661377,-6.322083683273561,0.43208333995081105,-4.633541927467469,-1.2564584158552847,3.630001068115231,16.743106423039382,-10.506543529336174,1.6885417558060938,9,1.4500007629394531,2.89999961853027,2.317500591278076,1.2600002288818324,-2.4699993133544886,1,-0.044034628894702554,-1.5581409102939185,26.96999931335449,1.4975609211465315,28.35000038146973,-1.2619064648962368,29.54999923706055,-0.044034628894702554
86,2014-09-24,27.18000030517578,27.43199920654297,26.79999923706055,27.01000022888184,2863900.0,0.022958246795553805,-1.1423652980141152,-0.37777730682828864,34.28571039316495,31.238389953535783,1.2216780427356824,2.5419079668968934,1.9558531200407856,0.4310907398253967,14.087750980160616,0.86199951171875,-1.6228433709681944,-2.0934996604919434,-5.409586561125856,1.2225872401419693,-3.7515431108088997,-0.43545621017498704,2.4968003845214817,30.733944151439985,2.6736907961758334,1.6580434503169559,9,0.8400001525878906,2.2899990081787074,1.8199996948242188,0.7299995422363281,-3.3000011444091797,2,-0.0640176509043977,2.6164397878399916,26.56999969482422,-1.5581409102939185,26.96999931335449,1.4975609211465315,28.35000038146973,-0.0640176509043977
87,2014-09-25,26.56999969482422,27.649999618530273,26.09499931335449,27.459999084472656,5455200.0,-0.02244299497801705,1.4488184955680499,-5.235288177809801,36.60129944900882,30.932709068161003,1.600199646153932,2.81834081609869,2.536871726874555,1.0410913501769592,12.502024671278708,1.5550003051757848,-1.7138193330498055,-2.400000286102294,-5.524315928478039,0.7243153562734506,-3.9621581072901684,-0.83784246491442,2.64638493041992,16.743106423039382,-13.795501500531408,1.562157821187873,9,1.4500007629394531,2.89999961853027,3.0049996376037598,1.7950000762939453,-2.6800003051757777,3,-0.07188558032931303,-1.1423652980141152,27.18000030517578,2.6164397878399916,26.56999969482422,-1.5581409102939185,26.96999931335449,-0.07188558032931303
88,2014-09-26,26.93000030517578,27.0,26.53000068664551,26.60000038146973,2482700.0,0.013549138670923222,-1.000000000000015,-0.37078668541155496,38.347464347837324,31.34685340411216,0.9795039821479534,2.2167944503252244,2.201443620017635,0.6810907398253967,11.314465568027208,0.46999931335448863,-1.6616723139463687,-1.8144996643066413,-4.8375721671905225,1.2085728385772398,-3.3260359157485837,-0.30296341286469897,1.8812181833496062,43.7751105534606,9.79481321289888,1.511536251441941,9,1.0900001525878906,2.5399990081787074,2.699999332427982,1.4349994659423828,-2.1599998474121094,4,-0.10805792107075562,1.4488184955680499,26.56999969482422,-1.1423652980141152,27.18000030517578,2.6164397878399916,26.56999969482422,-0.10805792107075562
89,2014-09-29,26.32999992370605,26.70000076293945,26.0,26.479999542236328,3475400.0,-0.02227999905942868,1.3728756574672603,-0.4545444036644378,36.30893075234847,32.60010670712924,1.3201420149113936,2.504964253024191,2.8111692130547645,1.2810911212951268,10.263720991719987,0.9300003051757812,-1.744289729023368,-2.135000038146977,-4.9482655842578005,0.6782655079638467,-3.541632811202387,-0.7283672650915669,2.1246723645068357,27.071818546810473,-10.011634904076548,1.4066327730554116,9,1.6900005340576207,3.1399993896484375,3.4224996566772496,2.034999847412113,-1.4200000762939418,0,-0.08355490958276424,-1.000000000000015,26.93000030517578,1.4488184955680499,26.56999969482422,-1.1423652980141152,27.18000030517578,-0.08355490958276424
90,2014-09-30,25.81999969482422,26.35000038146973,25.29999923706055,26.32999992370605,5396500.0,-0.019369549197098768,2.8181780350187986,3.4000101725518075,37.05220023446519,34.275317523634946,1.6983415900829542,2.7420683383175017,3.301957576536946,1.7910913501769592,10.294611058847778,1.0500011444091797,-1.8653081235204674,-2.38250026702881,-5.1517136157213415,0.3867130816637214,-3.7671069413750757,-0.9978935926825443,2.3209119371136673,22.12767546184196,-17.675050678249697,1.3846066743462648,9,1.9300003051757812,3.3799991607666016,3.9349999427795446,2.5450000762939453,-1.9099998474121094,1,-0.04027881566502034,1.3728756574672603,26.32999992370605,-1.000000000000015,26.93000030517578,1.4488184955680499,26.56999969482422,-0.04027881566502034
91,2014-10-01,25.020000457763672,26.15999984741211,24.979999542236328,25.520000457763672,4900200.0,-0.03098370435770814,-3.0689537239220224,0.9803917168747988,29.081633149559664,33.20854095016601,2.2523565451522494,3.2528287387273416,4.066927619384732,2.591090587237506,10.389622409498642,1.1800003051757812,-1.949044025232979,-2.8929995536804185,-5.7243511823370135,-0.06164792502382355,-4.308675368008718,-1.4773237393521192,2.723183438891386,1.4981615874283583,-35.99092021246175,1.4156758143282977,10,2.5699996948242188,4.0199985504150355,4.734999179840091,3.344999313354492,-0.4899997711181605,2,-0.03677058590974036,2.8181780350187986,25.81999969482422,1.3728756574672603,26.32999992370605,-1.000000000000015,26.93000030517578,-0.03677058590974036
92,2014-10-02,25.690000534057614,26.18000030517578,24.989999771118164,25.020000457763672,4961200.0,0.02677857969766917,-2.260268961751204,-1.3400001525878835,32.78530581857427,33.48249402619077,1.0920781204760281,2.34302956428467,3.3963638274319017,1.9210905109435643,11.31275825135897,1.1900005340576172,-1.839434239932963,-1.994499492645268,-4.7653133198725435,0.7763143345820076,-3.3799064062589075,-0.6090925790316284,1.6110738658904467,35.1485559863349,1.1863849383562055,1.3854069136136387,10,0.9649991989135778,3.3499984741210938,4.200000286102306,2.8100004196167063,-0.9500007629394496,3,-0.07045548212003605,-3.0689537239220224,25.020000457763672,2.8181780350187986,25.81999969482422,1.3728756574672603,26.32999992370605,-0.07045548212003605
93,2014-10-03,25.979999542236328,26.3799991607666,25.79999923706055,25.979999542236328,2125100.0,0.011288400239394925,-2.2222163353537505,0.0,35.90243532088948,34.288784205215904,0.4811368838046697,1.9107831376793598,3.071440924665133,1.6310915027648498,12.49395270139597,0.6899986267089879,-1.7287109362116304,-1.5520004272460923,-4.34663884792451,1.242637993432325,-2.949319637585301,-0.15468121690688363,0.9497028804778544,58.13949362147597,24.57224483039606,1.3973192103392085,10,0.33500003814697266,2.6849994659423793,4.419999599456787,3.029999732971188,0.2700004577636719,4,-0.08044650459635772,-2.260268961751204,25.690000534057614,-3.0689537239220224,25.020000457763672,2.8181780350187986,25.81999969482422,-0.08044650459635772
94,2014-10-06,25.959999084472656,26.79400062561035,25.85000038146973,26.34000015258789,2441900.0,-0.0007698405741368708,-2.146675482878349,-100.0,39.999999999999986,35.59610882953868,0.3830880105559622,1.7719680921301588,3.056209737412672,1.6510919605285217,13.587360167135811,0.9440002441406214,-1.9074552664780242,-1.4135008811950698,-4.186022396617005,1.3590206342268658,-2.7997616389060376,-0.027240123484101986,-0.9799995422363281,54.02419828843426,18.743760946688248,1.3862607577109674,10,0.35500049591064453,2.704999923706051,4.795000076293945,3.0500001907348597,-0.14999961853026988,0,-0.04583970218322364,-2.2222163353537505,25.979999542236328,-2.260268961751204,25.690000534057614,-3.0689537239220224,25.020000457763672,-0.04583970218322364
95,2014-10-07,25.35000038146973,26.040000915527344,25.28000068664551,25.79999923706055,4094400.0,-0.023497639619247224,-1.5762796246067983,1.1842041861165487,35.54153267423162,35.73564463854609,0.896060953450732,2.202705793360611,3.6083327427856737,2.261090663531448,14.870314624109612,0.7600002288818324,-1.929201749159187,-1.8379996299743624,-4.631779345568191,0.955780085619466,-3.2348894877712766,-0.4411097721774482,-0.3337208175659221,20.39694698225892,-14.063552209481298,1.3968898577969147,10,0.9649991989135707,3.3149986267089773,5.497498512268063,3.659998893737786,2.2999992370605433,1,-0.017357022778557885,-2.146675482878349,25.959999084472656,-2.2222163353537505,25.979999542236328,-2.260268961751204,25.690000534057614,-0.017357022778557885
96,2014-10-08,26.399999618530273,26.43000030517578,25.01000022888184,25.34000015258789,4149300.0,0.04142008762366989,1.535712521904684,-2.355560359260625,32.71130588914386,35.30342313189443,-0.30867773911610286,1.0531210042596655,2.507274655279957,1.2110914264709045,15.294527475066893,1.4200000762939418,-1.797186615178319,-0.6905003547668471,-3.4494207703230657,2.0684200607893715,-2.0699605625449564,0.6889598530112622,0.3940010070800781,78.1595997530175,48.3899776849579,1.3794602077781093,10,-0.4099998474121094,1.864999771118164,4.492499351501465,2.6099996566772425,0.9200000762939453,2,-0.09431817451127622,-1.5762796246067983,25.35000038146973,-2.146675482878349,25.959999084472656,-2.2222163353537505,25.979999542236328,-0.09431817451127622
97,2014-10-09,25.65999984741211,26.399999618530273,25.559999465942386,26.29999923706055,4066600.0,-0.0280302947655634,-1.0000000000000084,-0.603773313300168,34.45086327925942,34.870467457607994,0.3225871955373485,1.6027913861193426,3.2042948845683377,1.9510911975890686,15.741665315613321,0.8400001525878871,-1.6426484253862341,-1.257500076293944,-3.912551878114769,1.3975517255268812,-2.5850259772043565,0.07002582461646867,1.0983207702636726,36.434948093186236,7.7845984769451135,1.3275259009104134,10,0.22700023651123047,2.564999580383301,5.294999122619629,3.3499994277954066,1.3500003814697301,3,-0.04403737987085621,1.535712521904684,26.399999618530273,-1.5762796246067983,25.35000038146973,-2.146675482878349,25.959999084472656,-0.04403737987085621
98,2014-10-10,25.01000022888184,25.40999984741211,24.10000038146973,25.209999084472656,5530100.0,-0.025331240155709644,3.3666621102255956,0.31249850988245226,37.626265545376626,35.01683799016668,0.7505183860287552,2.022551193759586,3.8186723378242142,2.6010908161193385,17.219775804548696,1.5599994659423793,-1.6246541250253195,-1.6954997062683077,-4.241220322314046,0.8502209097774305,-2.968360014291175,-0.4226393982454404,1.713353981018063,33.778758906623516,2.441269458158832,1.2728603080228684,10,0.4370002746581996,2.2499999999999964,5.784749031066891,4.089999198913571,-0.01000022888183949,4,-0.01079569993173679,-1.0000000000000084,25.65999984741211,1.535712521904684,26.399999618530273,-1.5762796246067983,25.35000038146973,-0.01079569993173679
99,2014-10-13,24.059999465942386,25.20000076293945,23.82999992370605,25.0,7505700.0,-0.03798483623532245,1.0447742286281312,4.700029564073041,35.18299626704595,34.809148660453424,1.5026798816173539,2.733890258504463,4.741909641569368,3.5510915790587916,18.30574156782123,1.3700008392333984,-1.6314375522103717,-2.4050004005432086,-4.99811260585334,0.18811180476692257,-3.7015565031982725,-1.1084442978881448,2.558420590820308,8.846134941961852,-23.332091024499476,1.296556102655065,10,1.2520008087158168,2.955000877380364,6.539999485015866,5.130000114440914,1.350000381469723,0,0.09102246810759995,3.3666621102255956,25.01000022888184,-1.0000000000000084,25.65999984741211,1.535712521904684,26.399999618530273,0.09102246810759995
100,2014-10-14,23.899999618530273,24.399999618530273,22.60000038146973,24.170000076293945,7695200.0,-0.0066500353683962565,3.9315078514879844,0.28723436634465066,29.55111421762183,34.86131322357144,1.5217103777022736,2.7265211881297624,4.877570688896558,3.7110914264709045,18.7552127738729,1.7999992370605433,-1.6974209770956108,-2.370000267028807,-5.122094203639271,0.382093669581657,-3.7460472353340393,-0.9939532987235751,2.551115230249021,33.94253950278452,1.5162864432725556,1.3760469683052317,10,0.7970008850097656,2.5000009536743164,6.6999993324279785,5.289999961853027,0.6000003814697266,1,0.0799163128827518,1.0447742286281312,24.059999465942386,3.3666621102255956,25.01000022888184,-1.0000000000000084,25.65999984741211,0.0799163128827518
101,2014-10-15,24.29999923706055,24.32999992370605,22.88999938964844,23.25,4349400.0,0.016736385979694735,1.5945941301807722,-3.888879469899277,35.46734207832198,35.1593172524323,1.1273957323821584,2.136792721013933,4.459312807000966,3.4117686722982334,19.228973962408833,1.44000053405761,-1.687839313923039,-1.7800005912780712,-4.524817725474016,0.9648165429178732,-3.152409158376045,-0.4075920241800972,1.8430264543339803,44.736820971202086,9.900167726883822,1.3724085670979727,10,0.39700126647948863,2.1000013351440394,6.2999997138977015,4.89000034332275,-0.5499992370605504,2,0.1378601023312196,3.9315078514879844,23.899999618530273,1.0447742286281312,24.059999465942386,3.3666621102255956,25.01000022888184,0.1378601023312196
102,2014-10-16,25.020000457763672,25.04999923706055,23.32999992370605,23.649999618530273,3851500.0,0.02962968079459971,1.4055961404823842,1.30476365208482,38.31089182692755,35.426923530880984,0.33789343412730943,1.1172989796480728,3.7361356746904804,2.7518274795592355,20.815931068559106,1.7199993133544993,-1.640216316722956,-0.8334994316101074,-3.0739532647665975,1.4069544015463826,-1.9537263481883507,0.2867274849681358,0.8395832088368742,86.12101552419175,50.2498067291112,1.1202269165782446,10,-0.3229999542236328,1.380000114440918,5.17249870300293,4.169999122619629,-0.9400005340576207,3,0.09192642665787254,1.5945941301807722,24.29999923706055,3.9315078514879844,23.899999618530273,1.0447742286281312,24.059999465942386,0.09192642665787254
103,2014-10-17,25.06999969482422,26.270000457763672,24.3799991607666,25.63999938964844,4941400.0,0.0019983707492312597,1.0655731212113633,-0.4160579165361482,41.732278734331025,35.61939894580665,0.16230385500878697,0.8526888019997401,3.684443200877144,2.73388819373821,22.41151326731309,1.8900012969970703,-1.4303459788768436,-0.6195001602172852,-2.5491413142312602,1.31014099379669,-1.5843207372242745,0.34532041678970415,-2.4699993133544886,67.30243220727003,29.065747820785802,0.9648205770069876,10,-0.5549993515014648,1.330000877380371,5.122499465942383,4.119999885559082,-1.029998779296875,4,0.07738334892992205,1.4055961404823842,25.020000457763672,1.5945941301807722,24.29999923706055,3.9315078514879844,23.899999618530273,0.07738334892992205
104,2014-10-20,25.40999984741211,25.770000457763672,24.61000061035156,25.399999618530273,3292300.0,0.013562032577849825,2.1780754629230548,-0.017544270589337472,47.24832204455568,36.9201533202871,-0.2949336856801956,0.4108916787426118,3.3182963271402457,2.4183509404944203,23.402103399723618,1.159999847412113,-1.2892177905916924,-0.2015000343322768,-2.037024204145119,1.6340241354805656,-1.119262119238698,0.7162620505741444,-2.7365994644165,76.56674134949849,34.7931750708636,0.9177620849064207,10,-0.8949995040893555,0.9900007247924805,4.802499294281002,3.7799997329711914,-1.6199989318847656,0,-0.016135373863603752,1.0655731212113633,25.06999969482422,1.4055961404823842,25.020000457763672,1.5945941301807722,24.29999923706055,-0.016135373863603752
105,2014-10-21,25.399999618530273,25.79999923706055,24.899999618530273,25.459999084472656,3216300.0,-0.0003935548580041859,1.4324321537838836,-5.999809269502194,52.8528474346869,39.15810238090299,-0.3096591760135503,0.34650991296506106,3.3063302799465433,2.4593911234609678,23.894387365649123,0.899999618530277,-1.2105772908745323,-0.15300025939941264,-1.9336579206425277,1.6276574018437024,-1.0433290900209684,0.7373285712221431,-2.6546672340393016,74.26033833419669,26.26066052922252,0.890328830621557,10,-0.8999996185302734,1.0000009536743164,4.667500019073486,3.7899999618530273,-1.619998931884762,1,0.000393709804410447,2.1780754629230548,25.40999984741211,1.0655731212113633,25.06999969482422,1.4055961404823842,25.020000457763672,0.000393709804410447
106,2014-10-22,25.440000534057614,26.0,25.07999992370605,25.5,2541400.0,0.001574839217641566,-1.3589724779615717,1.0000000000000593,47.9270310894727,40.65545435981558,-0.5589346151495711,0.17862710299668905,3.2263217253616396,2.457364742533155,24.571780098533136,0.9200000762939489,-1.1973294022453302,-0.025999355316166373,-1.6335657807172623,1.5815670700849296,-0.8297825680167144,0.7777838573843816,-2.624174788101186,71.76871520630169,21.228733556281206,0.803783212700548,10,-1.0050001144409144,0.9600000381469762,4.227498531341556,3.749999046325687,-1.9200000762939418,2,-0.036949705751743056,1.4324321537838836,25.399999618530273,2.1780754629230548,25.40999984741211,1.0655731212113633,25.06999969482422,-0.036949705751743056
107,2014-10-23,24.65999984741211,25.979999542236328,24.60000038146973,25.729999542236328,3985600.0,-0.030660403705624284,-1.3193289971822577,17.833486982228653,39.877303664507906,40.90556970638572,0.07185497152943299,0.8518746545262346,3.9016217969977447,3.2632062484512794,24.964010232043996,1.379999160766598,-1.1025058420426284,-0.7105000495910652,-2.268075570018617,0.8470754708364865,-1.4892878098048428,0.06828771062271244,-1.7750906072195356,14.814840978701287,-33.327794587573294,0.7787877602137764,10,-0.22499942779541016,1.7400007247924805,4.744999408721924,4.529999732971191,-2.6900005340576207,3,-0.036901859409687154,-1.3589724779615717,25.440000534057614,1.4324321537838836,25.399999618530273,2.1780754629230548,25.40999984741211,-0.036901859409687154
108,2014-10-24,24.020000457763672,24.739999771118164,23.29999923706055,24.649999618530273,8052100.0,-0.02595293566944612,2.5555592185045817,0.5887844303264954,36.41457428188582,41.04241170803461,0.6220721898503285,1.330923233439954,4.442154437132054,3.9345288280015005,25.665663375659875,1.4400005340576136,-1.0822450104449999,-1.2049994468688965,-2.6912238678636626,0.28122497412586966,-1.9481116573662796,-0.4618872363715134,-1.0673893932196776,26.666704342678297,-19.875537498200092,0.7431122104973839,10,0.41499996185302734,2.380000114440918,5.252498626708984,5.169999122619629,-0.1100006103515625,4,0.002497896119855625,-1.3193289971822577,24.65999984741211,-1.3589724779615717,25.440000534057614,1.4324321537838836,25.399999618530273,0.002497896119855625
109,2014-10-27,24.1299991607666,24.54999923706055,23.70000076293945,23.75,3532900.0,0.0045794629852879964,-2.54167775980797,-0.6031740745562381,40.813242975556015,42.29375934780506,0.5845151732025151,1.1042718210307996,4.245778706162067,3.837011690441358,26.075546843384068,0.8499984741211009,-1.041103791688883,-0.9850007057189956,-2.4524080727933075,0.4824066613553164,-1.7187043892561533,-0.2512970221818378,-1.1110403083582128,30.740729228625952,-18.319355203667037,0.7337036835371562,10,0.4500007629394531,1.335000991821289,5.220000267028809,5.060000419616699,0.47000122070312855,0,-0.0037297243418717985,2.5555592185045817,24.020000457763672,-1.3193289971822577,24.65999984741211,-1.3589724779615717,25.440000534057614,-0.0037297243418717985
110,2014-10-28,24.78000068664551,24.79999923706055,24.15999984741211,24.309999465942386,2725800.0,0.026937486468535,1.5098097880966233,1.2368480492297809,37.01924281947625,42.46619276348887,0.0809856486263385,0.39248414425648903,3.5003428439563606,3.190624465690071,26.004548355725266,0.6700000762939489,-0.9837357321363953,-0.2829992294311481,-1.7185787460225121,1.152580287160216,-1.0007889877268283,0.4347905288645322,-1.696021002130017,54.81485301410456,9.045884117880078,0.7177897582956815,10,0.00499916076659801,0.34499931335448863,4.384999275207516,4.409998893737789,-0.31000137329102273,1,-0.039951563506279486,-2.54167775980797,24.1299991607666,2.5555592185045817,24.020000457763672,-1.3193289971822577,24.65999984741211,-0.039951563506279486
111,2014-10-29,24.10000038146973,24.8799991607666,24.09000015258789,24.70000076293945,2875600.0,-0.027441496623615835,-1.5483804478571583,-1.2765932406986409,37.3786496161694,42.36261029562685,0.8153783991444641,1.0540690668510102,4.069559113012215,3.8407823652635855,25.72010332634066,0.7899990081787109,-0.8330026012795386,-0.9169995307922321,-2.4159408939505767,0.5819418323661125,-1.6664702123714044,-0.16752884921305977,-0.952300281489272,29.850785571336292,-16.392537326868055,0.7494706815791722,10,0.6849994659423793,1.0249996185302699,4.644999504089352,5.3699989318847585,-0.25,2,-0.013277995425687417,1.5098097880966233,24.78000068664551,-2.54167775980797,24.1299991607666,2.5555592185045817,24.020000457763672,-0.013277995425687417
112,2014-10-30,23.8799991607666,24.35000038146973,23.51000022888184,24.20000076293945,4398500.0,-0.009128681212481893,1.7096742437526415,0.5333356645357361,40.17391027439926,42.18945824452332,0.9573389814909099,1.192665426902927,4.150724394808627,4.03063628868248,25.574316536432722,0.8400001525878906,-0.6172726814319702,-1.0465006828308105,-2.592187746671165,0.4991863810095438,-1.8193442147509877,-0.27365715091063336,-0.6698530536304794,36.7088577033347,-10.652158618777534,0.7728435319201767,10,0.7700004577636719,1.2450008392333984,4.8650007247924805,5.590000152587887,-0.6399993896484375,3,-0.015075323101115812,-1.5483804478571583,24.10000038146973,1.5098097880966233,24.78000068664551,-2.54167775980797,24.1299991607666,-0.015075323101115812
113,2014-10-31,23.88999938964844,24.5,23.73200035095215,24.290000915527344,5523600.0,0.0004187700683955242,-1.1452516049974693,1.249998509891344,48.232848645049806,42.298850089022665,0.8519441841282784,1.0730766036590111,4.002688125246646,3.979862211464603,25.57232746174765,0.7679996490478516,-0.48424826679882926,-0.9320004463195772,-2.4602964989219203,0.5962956062827658,-1.6961484726207487,-0.16785242001840572,-0.6186561954997671,27.737186644650997,-23.483810915026957,0.764148026301172,10,0.7600002288818324,0.9100008010864222,4.855000495910641,5.579999923706048,1.5300006866455043,4,-0.08036836020707017,1.7096742437526415,23.8799991607666,-1.5483804478571583,24.10000038146973,1.5098097880966233,24.78000068664551,-0.08036836020707017
114,2014-11-03,24.770000457763672,25.399999618530273,23.56999969482422,23.60000038146973,5740700.0,0.03683554167425118,-1.9756061252180654,-2.9249890327872152,57.866185633503086,42.85588766666892,-0.14347596638129545,0.10472188207521782,2.9875174123348245,3.093010395076714,25.663399147297927,1.8299999237060547,-0.4021686514179734,0.0075005531311020945,-1.423831452567942,1.4388325588301463,-0.7081654497184218,0.723166555980626,-1.4386841183426995,66.66670030598316,12.712333201306791,0.7156660028495228,11,-0.12000083923339844,-0.07299995422363281,3.97499942779541,4.699998855590817,-0.020000457763671875,0,-0.034719442650717136,-1.1452516049974693,23.88999938964844,1.7096742437526415,23.8799991607666,-1.5483804478571583,24.10000038146973,-0.034719442650717136
115,2014-11-04,24.90999984741211,25.059999465942386,24.29999923706055,24.76000022888184,4505100.0,0.0056519736399340825,2.3777873851878635,0.1282047938025819,55.78747737965976,43.72927058780081,-0.4026324594050479,-0.07371057721408292,2.698937833315945,2.937005151019097,25.385606962839592,0.7600002288818359,-0.3599826558825434,0.1694999694824233,-1.2371233201086582,1.5761232590735048,-0.5338116753131175,0.872811614277964,-1.519909825624282,74.07407781177587,18.17079312300848,0.7033116447955416,11,-0.2700004577636719,-0.2129993438720703,3.8350000381469727,4.559999465942379,-0.11999893188476562,1,-0.012444779921369054,-1.9756061252180654,24.770000457763672,-1.1452516049974693,23.88999938964844,1.7096742437526415,23.8799991607666,-0.012444779921369054
116,2014-11-05,23.90999984741211,25.36000061035156,23.8799991607666,25.36000061035156,4620700.0,-0.040144520518890725,1.0413802356692474,-9.666696336609949,39.99999999999999,43.742903513966596,0.39952791177519487,0.7696400082989427,3.5140748068293988,3.9293923090129255,25.614598394336635,1.4800014495849574,-0.4248376919239547,-0.7060000419616692,-1.9220405618044936,0.5100404778811551,-1.3140203018830832,-0.09797978204025526,-0.4623116169047634,21.164007815085874,-29.639790367172388,0.6080202599214131,11,0.4399995803833008,0.7870006561279297,4.564999580383301,5.289999008178711,0.05999946594237926,2,0.02342114050674038,2.3777873851878635,24.90999984741211,-1.9756061252180654,24.770000457763672,-1.1452516049974693,23.88999938964844,0.02342114050674038
117,2014-11-06,24.53000068664551,24.60000038146973,23.61000061035156,23.95000076293945,3420200.0,0.025930608247181075,1.7500019868233798,-0.3999997369175743,45.58824675213371,44.762200455105244,-0.2691573287965916,0.06391901399331701,2.6922940051611626,3.303246857775612,25.926906913476316,0.9899997711181712,-0.532864881942217,-0.029499244689937143,-1.1418887200600487,1.0828902306801744,-0.5856939823749912,0.5266954929951169,-1.0258662115930406,52.45907277838191,3.587652731459606,0.5561947376850553,11,-0.07500076293945668,0.1669998168945277,3.7849988937377894,4.509998321533196,-1.2700004577636719,3,-0.027721169430948378,1.0413802356692474,23.90999984741211,2.3777873851878635,24.90999984741211,-1.9756061252180654,24.770000457763672,-0.027721169430948378
118,2014-11-07,24.739999771118164,24.959999084472656,24.399999618530273,24.479999542236328,2588600.0,0.008560908218277374,-1.6666636391297043,0.4482763156596577,44.407348287065034,45.16154548971736,-0.40932933228238966,-0.17638849777887344,2.317480368672662,3.096229499944542,25.186371145873032,0.5599994659423828,-0.6098041902238691,0.19399986267089986,-0.901799177689,1.2897989030307997,-0.35389965750905006,0.7418993828508498,-1.180547976411468,63.93443306404627,17.79933082209554,0.5478995201799506,11,-0.2849998474121094,-0.042999267578125,3.107499599456787,4.299999237060543,-1.6100006103515625,4,-0.060630558362054665,1.7500019868233798,24.53000068664551,1.0413802356692474,23.90999984741211,2.3777873851878635,24.90999984741211,-0.060630558362054665
119,2014-11-10,26.25,27.06999969482422,25.215999603271484,25.25,7731100.0,0.06103477133595736,-2.4719077043968998,3.8461504603308514,55.67423213975129,47.23432208085903,-1.7734832096786342,-1.5957204494592396,0.6413396159620888,1.6090391875947851,23.987031358340865,2.3299999237060547,-0.5276626077978861,1.5945000648498535,0.2861223176100829,2.902877812089624,0.9403111912299664,2.2486889384697406,-2.639999389648441,76.3005805838473,32.33006377573461,0.6541888736198858,11,-0.9600000381469727,-1.4149999618530273,1.2399992942810059,2.7899990081787074,-2.75,0,-0.031619044712611566,-1.6666636391297043,24.739999771118164,1.7500019868233798,24.53000068664551,1.0413802356692474,23.90999984741211,-0.031619044712611566
120,2014-11-11,25.809999465942386,26.45000076293945,25.399999618530273,26.35000038146973,3538900.0,-0.016761925106956732,1.83783449406408,-0.5400009155273438,52.344732456388506,48.897220174216706,-1.3097462355153873,-1.059617883666764,0.9340635690786208,2.0755901304360727,22.097268068828107,1.0500011444091761,-0.36056987527542006,1.0589995384216344,-0.29521276183762524,2.413211838680894,0.3818933882920028,1.736105688551266,-2.061598892211922,63.583798777973676,22.174108554424002,0.6771061501296299,11,-0.519999504089359,-0.9749994277954137,1.6799998283386195,3.229999542236321,-1.5399990081787145,1,-0.0410693331218821,-2.4719077043968998,26.25,-1.6666636391297043,24.739999771118164,1.7500019868233798,24.53000068664551,-0.0410693331218821
121,2014-11-12,27.649999618530273,28.2549991607666,25.85300064086914,26.0,9204700.0,0.07129020498492689,-1.4711940071525635,-3.05554966868704,66.70390435214206,51.84499729396591,-2.8979752292581296,-2.7782168308070077,-1.0264868591117633,0.25841966470737887,20.53503315296209,2.444999694824215,-0.18681990267348425,2.731499671936035,0.876171385467476,4.586827958404594,1.8038355287017573,3.659163815170313,-3.768735079956059,86.97524798619646,40.45818824861113,0.9276641432342794,11,-1.7375001907348633,-2.2224998474121094,-0.16000032424926758,1.389999389648434,-3.0799999237060547,2,-0.10343575922099602,1.83783449406408,25.809999465942386,-2.4719077043968998,26.25,-1.6666636391297043,24.739999771118164,-0.10343575922099602
122,2014-11-13,27.31999969482422,28.399999618530273,26.90999984741211,27.75,5952800.0,-0.011934897947879053,-1.3839996337890625,-0.26060630581163485,69.09721072441693,54.16325974722893,-2.2671056873129842,-2.3895872328417695,-0.8056264924830572,0.5988641224428406,19.716652479688097,1.489999771118164,-0.030209758113375784,2.286499786376954,0.142079690423337,4.430919882330571,1.2142897384001472,3.3587098343537605,-3.1763110789184594,73.00000190734863,22.981746885484995,1.072210047976808,11,-1.3350000381469727,-1.8199996948242188,-0.19250011444091797,1.7199993133544886,-2.4200000762939453,3,-0.12262080596232172,-1.4711940071525635,27.649999618530273,1.83783449406408,25.809999465942386,-2.4719077043968998,26.25,-0.12262080596232172
123,2014-11-14,27.01000022888184,27.45000076293945,26.29999923706055,27.36000061035156,6201800.0,-0.01134697911439253,3.339622777311969,0.8139537978389146,66.289591490985,55.09919373139359,-1.6405087689935165,-2.030922195873597,-0.5709663975433621,0.9171325306450413,19.83834746942332,1.1500015258788991,0.1818264269062304,1.8795002937316916,-0.44021359658147574,4.199214184044859,0.7196433485751079,3.0393572388882752,-2.5258067327661173,56.344240484073694,3.7269191489394515,1.1598569451565837,11,-1.0050001144409215,-1.5100002288818395,0.04599952697753551,2.029998779296868,-2.2800006866455114,4,-0.1388374664280868,-1.3839996337890625,27.31999969482422,-1.4711940071525635,27.649999618530273,1.83783449406408,25.809999465942386,-0.1388374664280868
124,2014-11-17,25.0,28.0,24.79999923706055,27.78000068664551,11837600.0,-0.07441689047942113,-1.012577695912461,7.942850447681655,51.07842772431487,54.57596599191082,0.4532075050949871,-0.05608873940504111,1.3355610045208053,2.9041580108275014,19.54330045867873,3.2000007629394496,0.3524875064123094,-0.10999994277954173,-2.426558168828521,2.2065582832694375,-1.2682790558040296,1.048279170244946,-0.20254201409111516,5.555576159628016,-44.8511828263848,1.1582791130244892,11,1.005000114440918,0.5,1.3535003662109375,3.59999942779541,-0.38999938964844105,0,-0.07480003356933596,3.339622777311969,27.01000022888184,-1.3839996337890625,27.31999969482422,-1.4711940071525635,27.649999618530273,-0.07480003356933596
125,2014-11-18,25.40999984741211,25.459999084472656,24.85000038146973,25.0,4693700.0,0.016399993896484277,1.3921596493458754,-0.1474819230734924,56.59616905366907,56.41998477565183,0.13588067078584842,-0.49044642454777687,0.826975823439092,2.477964756933705,19.26094280182246,0.6099987030029261,0.48822970280306777,0.29949989318847514,-2.017326188934369,2.6163259753113195,-0.858913147872947,1.4579129342498973,2.989999771118164,16.944459603154886,-34.57278743677399,1.1584130410614224,11,0.5950002670288086,0.09000015258789062,0.7535004615783691,3.0549993515014577,-0.850000381469723,1,-0.0751672514317876,-1.012577695912461,25.0,3.339622777311969,27.01000022888184,-1.3839996337890625,27.31999969482422,-0.0751672514317876
126,2014-11-19,24.5,25.899999618530273,24.489999771118164,25.04999923706055,3676700.0,-0.03581266638633174,-3.9473705344594503,-1.3414620530522328,52.919024436151325,57.234515629431556,1.272153890947088,0.36419249896294303,1.6486723378965848,3.3583316201228754,19.271886200698766,1.4099998474121094,0.48056653719565645,-0.563499927520752,-2.8902982343032058,1.7632983792617019,-1.726899080911977,0.5998992258704732,3.8289996337890635,0.2557603394397761,-50.93971084503446,1.1633991533912262,11,1.8999996185302734,1.1449995040893555,1.0485005378723145,3.34999942779541,-0.42000007629394887,2,-0.009387736417809323,1.3921596493458754,25.40999984741211,-1.012577695912461,25.0,3.339622777311969,27.01000022888184,-0.009387736417809323
127,2014-11-20,23.75,24.38999938964844,23.57999992370605,24.3700008392334,7410700.0,-0.030612244897959218,1.4545514971288485,1.1272758168665267,49.3838055364149,57.787455323803755,2.123146761291178,1.0988612398632256,2.2750101019748428,4.055195342214283,18.869376877615434,0.9200000762939489,0.460962711519457,-1.2679999351501472,-3.662621934589808,1.1266220642895135,-2.4653109348699758,-0.07068893543031862,4.425439639282228,3.84615550587251,-48.23810278647512,1.1973109997198303,11,2.239999771118164,2.09999942779541,1.7985005378723145,4.09999942779541,-0.5,3,0.03452630293996717,-3.9473705344594503,24.5,1.3921596493458754,25.40999984741211,-1.012577695912461,25.0,0.03452630293996717
128,2014-11-21,24.07999992370605,25.26000022888184,23.79999923706055,24.42499923706055,4114600.0,0.013894733629728373,-2.226519080848363,0.5564497521988431,46.80850801042352,56.80237486498957,1.8882500287668869,0.8153923906775695,1.8184420201856817,3.6850946657822305,17.665324196346344,1.5100002288818395,0.6375859810624966,-0.9409999847412145,-3.3305024671470207,1.4485024976645917,-2.135751225944116,0.25375125646168684,3.819713332641605,11.312216999309117,-37.31940721434519,1.1947512412029029,11,1.909999847412113,1.769999504089359,1.4685006141662633,3.769999504089359,-0.9400005340576101,4,0.03405314358065903,1.4545514971288485,23.75,-3.9473705344594503,24.5,1.3921596493458754,25.40999984741211,0.03405314358065903
129,2014-11-24,24.040000915527344,24.29999923706055,23.54999923706055,23.729999542236328,4637500.0,-0.0016610883847772984,-1.2387993418243546,-0.8985564935675046,45.938379989471294,56.09055792422099,1.7676840492713275,0.894146611700311,1.7410489000352065,3.703034752960342,16.33029753456655,0.75,0.7430668030141092,-0.976499080657959,-3.37339407852485,1.420395917208932,-2.1749465795914027,0.22194841827548473,3.6005295408618174,20.85113186919312,-23.547554215477998,1.198447498933445,11,1.9349985122680664,1.8099985122680664,1.4174995422363281,3.8099985122680664,-0.020000457763671875,0,0.02870210484323721,-2.226519080848363,24.07999992370605,1.4545514971288485,23.75,-3.9473705344594503,24.5,0.02870210484323721
130,2014-11-25,23.790000915527344,24.08799934387207,23.479999542236328,24.07999992370605,3228300.0,-0.010399334046552688,2.9738828530645574,-0.9354765274103128,49.3975956680968,54.16763473710485,1.9009156844959918,1.1237929191415077,1.9028260057073467,3.9318529194471097,15.174217821279123,0.6079998016357422,0.8420025016765074,-1.1769990921020508,-3.634580909143395,1.2805827249392934,-2.405790000622723,0.051791816418621295,3.523287043315527,12.809973699081873,-33.10143748009413,1.228790908520672,11,2.149998664855957,2.0599985122680664,1.6674995422363281,4.059998512268066,0.7899990081787074,1,0.034468249822092956,-1.2387993418243546,24.040000915527344,-2.226519080848363,24.07999992370605,1.4545514971288485,23.75,0.034468249822092956
131,2014-11-26,23.78000068664551,24.10000038146973,23.53000068664551,23.739999771118164,2227000.0,-0.00042035428738906866,-1.478264475146407,-0.13793466322028716,45.98930415830629,51.60008956309256,1.4574976190556939,1.1684999748559903,1.8129967585384925,3.938920011896826,14.046819260610214,0.5699996948242188,0.7300448564828983,-1.170999336242673,-3.6563574651085666,1.3143587926232208,-2.4136784006756216,0.07167972819027568,3.1499584305367065,16.853990375394094,-27.06306710705277,1.242679064432947,11,1.9599990844726527,2.069998741149899,1.6699995994567836,4.069998741149899,0.75,2,0.032800620554015,2.9738828530645574,23.790000915527344,-1.2387993418243546,24.040000915527344,-2.226519080848363,24.07999992370605,0.032800620554015
132,2014-11-28,23.520000457763672,24.1200008392334,23.270000457763672,23.85000038146973,1939700.0,-0.010933566920704574,-1.0481938785593312,-8.249809269501549,43.51064168689166,49.06909514041552,1.2536125297404226,1.4758128497650311,1.9213430697552454,4.196201803569235,12.449121270261815,0.8500003814697266,0.6631723117047059,-1.4129996299743652,-3.935947398039673,1.1099481380909424,-2.674473514007019,-0.15152574594171142,3.0649627019239567,12.5628155152765,-27.631564114471672,1.2614738840326534,11,2.114999771118164,2.314999580383301,1.8975000381469727,4.329998970031738,1.2899990081787145,4,0.023809500639594194,-1.478264475146407,23.78000068664551,2.9738828530645574,23.790000915527344,-1.2387993418243546,24.040000915527344,0.023809500639594194
133,2014-12-01,21.96999931335449,23.63999938964844,21.780000686645508,23.53000068664551,6087800.0,-0.06590140791844867,1.089887616369773,4.72727798167786,27.33050612018434,46.430437184401015,2.250131064607441,3.0299440015609633,3.3372378409456083,5.71304774989385,11.321878017220918,1.8599987030029332,0.23327446137198748,-2.8670007705688505,-5.685817766177056,-0.048183774960644854,-4.2764092683729515,-1.4575922727647495,4.217168322102264,7.53963238104594,-26.927287705392636,1.409408497804102,12,1.870000839233402,3.120000839233402,3.447501182556156,5.8800001144409215,3.1100006103515625,0,0.05826129843652117,-1.0481938785593312,23.520000457763672,-1.478264475146407,23.78000068664551,2.9738828530645574,23.790000915527344,0.05826129843652117
134,2014-12-02,23.90999984741211,24.739999771118164,22.100000381469727,22.149999618530273,14865000.0,0.08830225738233821,-1.8387110005896377,-1.1282042817493743,41.316272734103904,44.73267092667155,0.15561902404364503,1.077452445567566,1.3273972920164496,3.761374743817022,10.80106123963464,2.7700004577636754,-0.18359548272923476,-0.8840002059936509,-3.7331948990904493,1.9651944871031475,-2.30859755254205,0.5405971405547483,1.6601644152110673,71.95945336402275,39.47470011294863,1.4245973465483983,12,-0.06999969482421875,1.1800003051757812,1.5075006484985352,3.939999580383301,1.0300006866455043,1,-0.03220411805427126,1.089887616369773,21.96999931335449,-1.0481938785593312,23.520000457763672,-1.478264475146407,23.78000068664551,-0.03220411805427126
135,2014-12-03,24.60000038146973,25.25,24.170000076293945,24.399999618530273,18634800.0,0.028858240839022997,-2.272727798167789,0.11363678234662575,34.42288584353901,42.67754441638129,-0.739085802705322,0.38265569918274167,0.5870298159053071,3.0476284072209303,10.189438617234298,1.3400001525878906,-0.5695845715829577,-0.17849969863891246,-3.0284101065795426,2.6714107093017176,-1.6034549026092257,1.2464555053314008,-2.8199996948242223,81.26801881404675,53.37603075031225,1.424955203970315,12,-1.0799999237060582,0.4899997711181605,0.42249965667724254,3.24999904632568,-0.48999977111817117,2,-0.023577232305368234,-1.8387110005896377,23.90999984741211,1.089887616369773,21.96999931335449,-1.0481938785593312,23.520000457763672,-0.023577232305368234
136,2014-12-04,24.46999931335449,24.739999771118164,24.20000076293945,24.309999465942386,5097600.0,-0.005284596182899559,-1.8421205854598406,0.7999961853172365,35.14077283999775,41.094985227890504,-0.6859196430423964,0.5868497125509116,0.64444970941382,3.1501722648051924,9.22015560767557,0.5399990081787145,-0.6647082742586186,-0.3365007400512745,-3.161377055254089,2.48837557515154,-1.7489388976526818,1.0759374175501328,-2.620598640441891,77.52158959675774,53.04961106281648,1.4124381576014078,12,-0.9499988555908168,0.620000839233402,0.48500061035156605,3.3800001144409215,-0.629999160766598,3,0.004495325436790321,-2.272727798167789,24.60000038146973,-1.8387110005896377,23.90999984741211,1.089887616369773,21.96999931335449,0.004495325436790321
137,2014-12-05,23.85000038146973,24.5,23.399999618530273,24.36000061035156,8307100.0,-0.025337104588572412,1.7848145885795546,-3.1875044703527187,34.040407270888934,39.676307367942215,-0.05614852703186557,1.215618042708691,1.2028317098914947,3.7244595133777914,8.134175769904394,1.1000003814697266,-0.8870095919058691,-0.9224996566772425,-3.7775955305864564,1.9325962172319713,-2.3500475936318495,0.5050482802773644,-1.9325877220153842,59.654181684062856,37.59394706847095,1.4275479369546065,12,-0.3350000381469762,1.2399997711181605,1.1049995422363246,3.99999904632568,-0.030000686645511365,4,0.02851154273792411,-1.8421205854598406,24.46999931335449,-2.272727798167789,24.60000038146973,-1.8387110005896377,23.90999984741211,0.02851154273792411
138,2014-12-08,23.239999771118164,23.70000076293945,22.86000061035156,22.8799991607666,17062300.0,-0.025576545098318193,-3.2000247956740338,-0.7058832329170925,39.6470598003029,38.97727179136795,0.4717801514321458,1.7997549048387285,1.7312510495296394,4.309486341381685,7.528012899729944,0.9899997711181712,-1.0285674677357193,-1.4575002670288093,-4.393841346272275,1.4788408122146564,-2.9256708066505404,0.010670272592921748,-1.2559353648529061,36.19046119695526,11.545035104968655,1.468170539621732,12,0.27500057220458984,1.8500003814697266,1.6475000381469727,4.609999656677246,0.07999992370605469,0,0.0675559255717102,1.7848145885795546,23.85000038146973,-1.8421205854598406,24.46999931335449,-2.272727798167789,24.60000038146973,0.0675559255717102
139,2014-12-09,25.420000076293945,25.95000076293945,22.0,22.61000061035156,20204100.0,0.09380380063019644,1.041343620856633,7.805540838384276,50.04868659483374,39.04961522767206,-1.6672057436730583,-0.46969674955907337,-0.4873379964664828,2.112783848190105,7.604336109608724,3.9500007629394496,-1.0179866747026587,0.7640000343322768,-2.102586974078555,3.630587042743109,-0.6692934698731392,2.197293538537693,-0.1700000762939453,86.58226368920758,58.44441016823571,1.4332935042054153,12,-1.5549993515014648,-0.3299999237060547,-0.695000171661377,2.429999351501465,-1.3500003814697266,1,-0.0133753010058002,-3.2000247956740338,23.239999771118164,1.7848145885795546,23.85000038146973,-1.8421205854598406,24.46999931335449,-0.0133753010058002
140,2014-12-10,24.75,25.15999984741211,24.190000534057614,24.940000534057614,11808900.0,-0.026357201978090106,2.079367001613691,-0.06761586126988582,51.24626089403854,39.63372153164231,-0.9462135534790193,0.12313214797128325,0.1519336104803557,2.7505197882271766,7.6847839205879485,1.2299995422363317,-1.011598069485462,0.14699993133545064,-2.6684916679911943,2.9624915306620956,-1.2607458683278736,1.5547457309987749,1.2000007629394496,69.62023971746143,36.38758683157099,1.407745799663323,12,-0.8849992752075195,0.3400001525878906,-0.07649993896484375,3.09999942779541,-0.19000053405761363,2,0.007676789254853045,1.041343620856633,25.420000076293945,-3.2000247956740338,23.239999771118164,1.7848145885795546,23.85000038146973,0.007676789254853045
141,2014-12-11,24.790000915527344,25.5,24.6299991607666,24.84000015258789,7112100.0,0.0016161986071654422,-3.702672330247232,0.26315313958741643,55.57940195228929,40.97469489446427,-0.9251709502784777,-0.14979894703483154,0.10682579755106403,2.675126051601964,6.613257950568685,0.8700008392333984,-0.9888233133944624,0.33000078201293803,-2.097690342175966,2.757691906201842,-0.8838447800815139,1.54384634410739,1.1599998474121058,70.63292092761837,32.29166072692946,1.213845562094452,12,-0.9250001907348633,0.2999992370605469,-0.12150096893310547,3.0599985122680664,-0.3100013732910156,3,-0.027430426787514284,2.079367001613691,24.75,1.041343620856633,25.420000076293945,-3.2000247956740338,23.239999771118164,-0.027430426787514284
142,2014-12-12,23.96999931335449,24.60000038146973,23.95000076293945,24.38999938964844,4668800.0,-0.033077917381569844,-1.8261026408647678,8.400129701686264,49.439344790121766,43.431232524457315,-0.03869319197628229,0.42832107224156246,0.8904873093044507,3.4681793309583107,5.2165570051628665,0.8400001525878942,-1.012603381002581,-0.32250080108643076,-2.348353609631868,1.7033520074590065,-1.3354272053591494,0.6904256031862879,1.9010014343261723,49.87339070508142,7.7779929454001575,1.012926404272719,12,0.005001068115237928,1.120000839233402,0.553500652313236,3.8800001144409215,0.370000839233402,4,-0.005423411117670418,-3.702672330247232,24.790000915527344,2.079367001613691,24.75,1.041343620856633,25.420000076293945,-0.005423411117670418
143,2014-12-15,23.26000022888184,24.3799991607666,22.920000076293945,24.20000076293945,7204100.0,-0.029620321435599117,1.2461570514090201,2.238096103105744,46.278624547528196,43.98260494817113,0.9761931428919084,0.8885302706211462,1.545797832877593,4.128146332655831,4.270521934484277,1.4599990844726562,-1.014238535799457,-0.8449998855590799,-2.465428824917751,0.7754290537995914,-1.6552143552384138,-0.03478541587974604,2.533580503845208,31.898733810476337,-12.351699233751084,0.8102144696793352,12,0.7150001525878871,1.8299999237060511,1.3159999847412074,4.589999198913571,1.389999389648434,0,0.024075643182798867,-1.8261026408647678,23.96999931335449,-3.702672330247232,24.790000915527344,2.079367001613691,24.75,0.024075643182798867
144,2014-12-16,23.1299991607666,23.20000076293945,22.709999084472656,23.0,7588500.0,-0.005589039846775945,2.629610268510019,-0.1382969009660523,46.81466529273826,45.35946933141548,1.0995443527596045,0.9183359821459689,1.6191169298475145,4.207170752369549,4.534627974424605,0.5500011444091832,-0.9695931999516461,-0.8815009117126458,-2.5002892277887234,0.7372874043634319,-1.6908950697506846,-0.07210675367460695,2.587709957305904,15.053761235578673,-31.80330802806694,0.8093941580380389,12,0.845001220703125,1.960000991821289,1.4460010528564453,4.720000267028809,1.880001068115238,1,0.008214463508494196,1.2461570514090201,23.26000022888184,-1.8261026408647678,23.96999931335449,-3.702672330247232,24.790000915527344,0.008214463508494196
145,2014-12-17,23.5,23.5310001373291,23.020000457763672,23.21999931335449,8794600.0,0.015996578152108087,1.9882938200962594,2.1538653403172363,48.69402749391454,46.865386515184014,0.6225690843115217,0.41940928334106076,1.2152299921487213,3.7804824027678734,4.727803146870279,0.5109996795654297,-0.5953308175953538,-0.41600008010864187,-1.9077800053946028,1.075779845177319,-1.1618900427516223,0.3298898825343386,2.1433549357110557,28.315435709383056,-21.41411020595282,0.7458899626429804,12,0.47500038146972656,1.5900001525878906,1.5625,3.97499942779541,1.8400001525878906,2,0.024255306162732637,2.629610268510019,23.1299991607666,1.2461570514090201,23.26000022888184,-1.8261026408647678,23.96999931335449,0.024255306162732637
146,2014-12-18,24.270000457763672,24.6299991607666,23.79999923706055,23.88999938964844,7931100.0,0.032765976926113716,-1.964278172492038,1.3571433437101628,53.3392676804991,49.00970433847404,-0.19979528643769484,-0.38863096126775076,0.3857424580108173,2.955620700543925,4.738695678142178,1.1299991607666016,-0.4777820980323533,0.3655003547668443,-1.1107894657690274,1.841790175302716,-0.3726445555010933,1.1036452650347819,1.3004873792331644,81.25006829698609,25.711308246804407,0.7381449102679365,12,-0.2950000762939453,0.8199996948242188,0.7924995422363281,3.2049989700317383,1.7199993133544922,3,0.011948867025503018,1.9882938200962594,23.5,2.629610268510019,23.1299991607666,1.2461570514090201,23.26000022888184,0.011948867025503018
147,2014-12-19,24.56999969482422,24.71999931335449,23.979999542236328,24.229999542236328,9375400.0,0.012360907762759554,1.3125014901175551,0.8947347287055246,63.02604714435851,51.607369598924656,-0.43239281400609286,-0.657772383293036,0.052371721506212054,2.610729687832464,4.963372797996016,0.7399997711181605,-0.32828455140758805,0.6244996070861824,-0.8790190527637556,2.1280182669361203,-0.12725972283878662,1.3762589370111513,0.9290783854326818,92.53733326121485,29.649443642772624,0.7517593299249684,12,-0.5949993133544922,0.5200004577636719,1.0999999046325684,2.9049997329711914,0.12000083923339488,4,-0.0036630099188340592,-1.964278172492038,24.270000457763672,1.9882938200962594,23.5,2.629610268510019,23.1299991607666,-0.0036630099188340592
148,2014-12-22,24.899999618530273,25.020000457763672,23.94499969482422,24.28000068664551,8317100.0,0.013431010492668927,1.5,1.8235254518731172,55.913973839030334,52.25906818161317,-0.5611720881558462,-0.9730805032279335,-0.28689848530889606,2.2451250709796398,5.13801652187566,1.0750007629394531,-0.16860584724720695,0.9134995460510247,-0.6490259997367502,2.4760250918387996,0.132236773157139,1.6947623189449104,0.5290969001214876,94.80516156306714,31.698892465105388,0.7812627728938873,12,-0.7950000762939453,-0.009999275207519531,0.8425002098083496,2.175000190734867,-0.05999946594238281,0,-0.022489938735807735,1.3125014901175551,24.56999969482422,-1.964278172492038,24.270000457763672,1.9882938200962594,23.5,-0.022489938735807735
149,2014-12-23,24.729999542236328,24.95000076293945,24.38999938964844,24.81999969482422,4739000.0,-0.006827312405556563,2.1999869211234997,-0.1451617865119464,50.82801968965873,52.212596936682075,-0.5580237753608586,-0.7891996786937909,-0.0977091913793906,2.3883894115362523,5.510929341737887,0.5600013732910085,0.06190129209603157,0.7089995384216294,-0.8885764610532476,2.3065755378965065,-0.08978846131580909,1.507787538159068,0.6305150460423974,85.49995422363281,23.671063574396392,0.7987879997374386,12,-0.625,0.16000080108642578,1.0225005149841309,2.3050003051757812,0.75,1,-0.0032349342978928997,1.5,24.899999618530273,1.3125014901175551,24.56999969482422,-1.964278172492038,24.270000457763672,-0.0032349342978928997
150,2014-12-24,24.61000061035156,24.95000076293945,24.489999771118164,24.709999084472656,1217000.0,-0.004852362883380645,-1.7058869728146635,1.1110922731319006,50.89286517992449,51.691870628641546,-0.5140276892740303,-0.6372929400707825,0.04563826262358006,2.483078459496511,5.958092746671649,0.4600009918212855,0.2630094915514505,0.5480006217956515,-1.066611879391509,2.162613122982812,-0.25930562879792873,1.3553068723892316,0.6833036861615938,66.39348875603433,6.279060979825367,0.8073062505935794,12,-0.7450008392333949,-0.7449998855590785,1.1424994468689,1.899999618530277,1.7099990844726598,2,0.016253539561556618,2.1999869211234997,24.729999542236328,1.5,24.899999618530273,1.3125014901175551,24.56999969482422,0.016253539561556618
151,2014-12-26,24.559999465942386,24.6299991607666,24.18000030517578,24.5,1405600.0,-0.002031740884563038,3.500014305196601,-0.6000038147554884,54.883071989119465,52.29672920630796,-0.5588525993709119,-0.5542782020592902,0.10599315128940745,2.5081800656761146,6.3232860394857235,0.4499988555908203,0.19304494644405068,0.458999538421633,-1.1645887054068496,2.0825877822501155,-0.35279458349261006,1.270793660335876,0.6674387446405028,57.209240432214095,-2.840990159909005,0.811794121914242,12,-0.6949996948242223,-0.6949987411499059,1.1925005912780726,1.8400011062622035,2.14999961853027,4,0.03175898630320173,-1.7058869728146635,24.61000061035156,2.1999869211234997,24.729999542236328,1.5,24.899999618530273,0.03175898630320173
152,2014-12-29,24.07999992370605,24.18000030517578,23.53000068664551,23.93000030517578,4095400.0,-0.019543955727766016,2.7142794862153137,2.500015894713211,55.882351369790904,53.36380996433714,-0.06884872437853318,-0.031804434372791235,0.5677709303977814,2.9637488724863594,6.600279038356001,1.029998779296875,0.1386472952832669,-0.04899997711181925,-1.6495515187160308,1.5515515644923923,-0.849275747913925,0.7512757936902865,1.0828895226651802,36.91270614409534,-25.075162929207863,0.8002757708021059,12,-0.21500015258788707,-0.21499919891357067,1.9424996376037633,2.3200006484985387,2.7299995422363352,0,0.07931893079168062,3.500014305196601,24.559999465942386,-1.7058869728146635,24.61000061035156,2.1999869211234997,24.729999542236328,0.07931893079168062
153,2014-12-30,23.25,24.0,23.1299991607666,23.51000022888184,7023700.0,-0.034468435479060755,-2.479990081824944,-1.7333392673220134,31.2608029505582,51.635603037428254,0.8488490335581105,0.9475901786608887,1.3679168546042249,3.7647226514749725,5.907247947984623,0.9500007629394496,0.002987425432419144,-0.9429999351501479,-2.256718809058956,0.37071893875866024,-1.5998593721045538,-0.28614049819574205,1.8496316574438083,6.593446900823212,-50.12362347610003,0.6568594369544043,12,0.7700004577636719,0.6150007247924805,2.669999599456787,3.15000057220459,3.2099990844726562,1,0.06193550684118776,2.7142794862153137,24.07999992370605,3.500014305196601,24.559999465942386,-1.7058869728146635,24.61000061035156,0.06193550684118776
154,2014-12-31,23.13999938964844,23.479999542236328,22.85000038146973,23.29999923706055,5262600.0,-0.004731209047378893,1.423071562190534,0.615383486776942,34.60803463713721,50.07049272000855,1.0732847070115277,1.0508227477208294,1.4352088258625777,3.830711681841695,6.144020035755009,0.629999160766598,-0.010152989231226428,-1.0145005226135204,-2.405970638208757,0.37696959298171606,-1.7102355804111404,-0.3187654648159004,1.8976396346464917,13.809474071416616,-39.57038663674685,0.6957350577976188,12,0.7950010299682582,0.7250013351440394,2.780000209808346,3.260001182556149,3.470001220703118,2,0.07346589489107491,-2.479990081824944,23.25,2.7142794862153137,24.07999992370605,3.500014305196601,24.559999465942386,0.07346589489107491
155,2015-01-02,24.020000457763672,24.11000061035156,23.149999618530273,23.3700008392334,3358500.0,0.03802943350590127,1.3132556146144396,-4.0625014901175405,43.65733103320418,48.99472198142022,0.30709733332426126,0.1319044215903915,0.5221666349205947,2.9137644794423423,6.380644214801119,0.9700012207031179,0.09606851647172121,-0.10549945831298757,-1.481970734855448,1.270971818229473,-0.7937350965842178,0.5827361799582427,0.9568857860453619,65.73038644195648,13.932581808548235,0.6882356382712298,1,-0.08500003814697266,-0.1549997329711914,1.8924989700317383,2.380000114440918,2.299999237060547,4,0.06078264182550264,1.423071562190534,23.13999938964844,-2.479990081824944,23.25,2.7142794862153137,24.07999992370605,0.06078264182550264
156,2015-01-05,24.57999992370605,24.95000076293945,24.0,24.020000457763672,5029600.0,0.02331388240092136,-2.1666671964853825,0.8615381455278462,55.24957371917139,48.13066937862166,-0.22831396985415964,-0.4420981355875213,-0.06633749386296728,2.3107585391267556,6.857345002696183,0.9500007629394496,0.22952219393891227,0.4489999771118143,-0.934130187439969,1.8321301416635976,-0.24256510516407914,1.1405650593877077,-2.579999923706051,82.38091561800348,29.08638445045601,0.6915650822758923,1,-0.6449995040893519,-0.7149991989135707,1.3149995803833043,1.8200006484985387,1.8700008392333984,0,0.07078925046863138,1.3132556146144396,24.020000457763672,1.423071562190534,23.13999938964844,-2.479990081824944,23.25,0.07078925046863138
157,2015-01-06,24.53000068664551,25.01000022888184,24.149999618530273,24.60000038146973,9797800.0,-0.0020341430925847614,-1.07228605570364,-0.12499957425213208,62.330097878436405,48.843572049666776,-0.20627756352950044,-0.35683820812974076,-0.02086601895235418,2.289879813912737,6.977713809621536,0.860000610351566,0.32206834494881065,0.365000724792484,-1.0224698106292323,1.7524712602142003,-0.3287345429183759,1.058735992503344,-2.4710006713867223,77.77779740070748,20.877262892844733,0.6937352677108588,1,-0.6000003814697266,-0.6649999618530309,1.2649989128112757,1.8699998855590785,1.9699993133544886,1,0.0888707026826121,-2.1666671964853825,24.57999992370605,1.3132556146144396,24.020000457763672,1.423071562190534,23.13999938964844,0.0888707026826121
158,2015-01-07,24.809999465942386,25.09000015258789,24.56999969482422,24.86000061035156,9084400.0,0.011414544291036721,1.039216566250416,0.7143051771116151,65.84906176427623,50.512576724624275,-0.5591902646122193,-0.5409189785505681,-0.2816000529407212,1.947256558305483,6.752963792512171,0.5599994659423793,0.30526184374925336,0.5664995193481488,-0.7775914759251208,1.9105905146214184,-0.105545978288486,1.2385450169847836,-2.6329594421386737,87.49996806893718,24.260729366452523,0.6720454976366349,1,-0.8399991989135778,-0.9449987411499059,0.9250006675720179,1.5900011062622035,1.4200000762939418,2,0.08061265792228145,-1.07228605570364,24.53000068664551,-2.1666671964853825,24.57999992370605,1.3132556146144396,24.020000457763672,0.08061265792228145
159,2015-01-08,25.07999992370605,25.290000915527344,24.51000022888184,24.81999969482422,12821700.0,0.010882727270280945,1.2941122022231655,-5.199885561701984,65.19231030221583,52.101403960434425,-0.8653196744622882,-0.8829676313407582,-0.5323472686797466,1.6224317664927703,6.720896244149402,0.7800006866455043,0.1556534213199896,0.8534999847412088,-0.43540469249989044,2.142404661982308,0.20904764612065918,1.4979523233617584,-2.728182292175287,90.1868754885348,21.599319086933278,0.6444523386205504,1,-1.009999275207516,-1.1049995422363246,-0.6149997711181605,0.9100008010864293,2.2199993133544993,3,0.05502389015010345,1.039216566250416,24.809999465942386,-1.07228605570364,24.53000068664551,-2.1666671964853825,24.57999992370605,0.05502389015010345
160,2015-01-09,24.940000534057614,25.55500030517578,24.75,25.01000022888184,8119800.0,-0.005582112841878706,-2.577773068282965,-0.26922935847121904,57.3304201386063,52.37333153259963,-0.7527463715804252,-0.7673462808388329,-0.3952791799087265,1.6988912407548078,6.762044900645958,0.8050003051757812,0.07176297414930133,0.7040005683898904,-0.6038126561199348,2.0118137928997157,0.050093956134976025,1.3579071806448049,-2.3531282398071234,60.45018325262345,-6.265669571919929,0.6539066122549129,1,-0.7375001907348597,-0.9650001525878871,-0.475000381469723,1.0500001907348668,3.0599994659423864,4,0.06696070731888804,1.2941122022231655,25.07999992370605,1.039216566250416,24.809999465942386,-1.07228605570364,24.53000068664551,0.06696070731888804
161,2015-01-12,24.11000061035156,24.8799991607666,23.84000015258789,24.8799991607666,4228600.0,-0.03327986792031623,1.7013012105493917,11.000027247955337,45.490203704894874,51.21864845872229,0.007496757649526842,0.009589321488153502,0.4440061304015437,2.457165384192308,6.2771948357470535,1.100000381469723,0.02829267936931501,-0.09199934005737731,-1.3742770879326223,1.1902784078178676,-0.733138213994998,0.5491395338802434,-1.2263155150085403,15.743465524259264,-45.73545209911923,0.6411388739376223,1,0.09249973297119496,-0.13500022888183238,0.1949996948242223,0.9799995422363317,3.719999313354492,0,0.09166316999277901,-2.577773068282965,24.940000534057614,1.2941122022231655,25.07999992370605,1.039216566250416,24.809999465942386,0.09166316999277901
162,2015-01-13,23.84000015258789,24.32999992370605,23.59000015258789,24.270000457763672,4772100.0,-0.011198691452863119,1.6909119913441149,0.558443006086185,39.48413021290021,52.132351487871404,0.26806273092836364,0.28390728245074115,0.7274383724123545,2.6416454813383936,6.204571106239441,0.7399997711181605,-0.01866754760851208,-0.35549983978271626,-1.64403198114152,0.9330323015760875,-0.9997659104621199,0.2887662308966874,-0.689183536261595,12.72264532248264,-42.70079510475385,0.6442660706794023,1,0.3625001907348633,0.13500022888183594,0.4650001525878906,1.25,4.369998931884766,1,0.10947989067308117,1.7013012105493917,24.11000061035156,-2.577773068282965,24.940000534057614,1.2941122022231655,25.07999992370605,0.10947989067308117
163,2015-01-14,23.81999969482422,24.29999923706055,23.5,23.60000038146973,3829500.0,-0.0008389453706232342,-2.8095194844710227,-0.5116259470200943,40.69529692234237,52.80871396400531,0.42177468282891795,0.36681962865392137,0.7605927550611717,2.57689745331151,6.264814312393955,0.7999992370605504,-0.10389063476226568,-0.40350027084350515,-1.6292466447657645,0.8222461030787542,-1.016373457804633,0.20937291611762276,-0.42876470961297386,15.571758992845819,-34.55813187239022,0.612873186961129,1,0.5325002670288086,0.1550006866455078,0.4825005531311035,1.2700004577636719,4.29000091552734,2,0.11251050963523368,1.6909119913441149,23.84000015258789,1.7013012105493917,24.11000061035156,-2.577773068282965,24.940000534057614,0.11251050963523368
164,2015-01-15,23.31999969482422,24.03000068664551,22.959999084472656,24.020000457763672,5076800.0,-0.020990764332740275,1.9722216335353513,-3.1818315805901176,37.76090319283615,52.15355531507552,1.0616351427961668,0.9294365263301287,1.2398384366969424,2.986145717471338,6.361362492348525,1.0700016021728551,-0.17911246673105907,-0.913000297546386,-2.1055580124970525,0.27955741740428053,-1.5092791550217193,-0.31672144007105274,2.2350006103515625,13.872849364364424,-32.787047049315646,0.5962788574753336,1,0.9375,0.6550006866455078,0.9825005531311035,1.7700004577636719,4.170000076293945,3,0.12478558685650287,-2.8095194844710227,23.81999969482422,1.6909119913441149,23.84000015258789,1.7013012105493917,24.11000061035156,0.12478558685650287
165,2015-01-16,24.06999969482422,24.170000076293945,23.07999992370605,23.190000534057614,6879100.0,0.03216123541229976,1.0185189436820021,-1.2571402880638303,45.896148848609805,51.114285885013125,0.3570176098459612,0.23645200436324743,0.4728579854969652,2.142766331927483,6.657644997100445,1.0900001525878942,0.016687478880299977,-0.19150028228759908,-1.3366002473239398,0.9535996827487416,-0.7640502648057677,0.3810497002305695,1.433100585937499,57.81252949188036,11.971226821796762,0.5725499825181704,1,0.1875,0.0625,0.4075007438659668,1.0200004577636719,3.2299995422363317,4,0.1341919228578503,1.9722216335353513,23.31999969482422,-2.8095194844710227,23.81999969482422,1.6909119913441149,23.84000015258789,0.1341919228578503
166,2015-01-20,24.559999465942386,24.78000068664551,23.809999465942386,24.040000915527344,6678800.0,0.020357281982996245,1.0208337886461067,0.5909080071872449,54.013374406186266,50.19020549920755,-0.15211399279646187,-0.2431755453746156,0.003459424309614434,1.5505905336579282,6.51785411530172,0.970001220703125,0.21303106220707235,0.28399953842163583,-0.8688715579079762,1.4368706347512479,-0.2924360097431702,0.8604350865864419,0.8922387908935505,87.91203148170469,39.25007764430494,0.5764355481648057,1,-0.3024997711181676,-0.4274997711181676,-0.08249902725220082,0.5300006866455043,3.4400005340576136,1,0.14006517137054098,1.0185189436820021,24.06999969482422,1.9722216335353513,23.31999969482422,-2.8095194844710227,23.81999969482422,0.14006517137054098
167,2015-01-21,24.479999542236328,24.8799991607666,24.229999542236328,24.420000076293945,7540000.0,-0.003257325954627799,-1.9545401344679154,0.11538391000223669,61.75907887087873,49.735762955496725,-0.08934857676375074,-0.17946519461519372,0.08356816602793771,1.5168526026010483,6.344745221050411,0.6499996185302734,0.30090962795820886,0.20849962234497,-0.9402347714741772,1.3572340161641172,-0.3658675745646036,0.7828668192545436,0.9223939311523424,79.16668736272305,24.14305210060789,0.5743671969095738,1,-0.22249984741210938,-0.3474998474121094,-0.002499103546142578,0.6100006103515625,3.190000534057617,2,0.1368464233706308,1.0208337886461067,24.559999465942386,1.0185189436820021,24.06999969482422,1.9722216335353513,23.31999969482422,0.1368464233706308
168,2015-01-22,24.34000015258789,24.489999771118164,24.0,24.40999984741211,4051200.0,-0.005718929422645291,3.2608760552634632,-1.1666719649044728,61.40685499866922,49.31515681065821,-0.025736202505260763,-0.08808692263210105,0.2152818782248822,1.5603059188938815,5.880185835805732,0.48999977111816406,0.25972992781397863,0.09650020599365305,-1.0144080332817111,1.2074084452690172,-0.45895391364402727,0.6519543256313334,1.0135454330224611,71.8750527749438,11.157345261393871,0.5554541196376819,1,-0.08250045776367188,-0.20750045776367188,0.19250011444091797,0.75,3.809999465942383,3,0.1589974900420572,-1.9545401344679154,24.479999542236328,1.0208337886461067,24.559999465942386,1.0185189436820021,24.06999969482422,0.1589974900420572
169,2015-01-23,24.649999618530273,25.06999969482422,23.88999938964844,24.229999542236328,7164200.0,0.012736214626088316,-1.1454543562960764,-6.000027247956403,56.716413661505996,49.24693386875818,-0.4505230139031866,-0.42624066260408,-0.14825114524861505,1.146918632484546,5.58681375962445,1.1800003051757777,0.18576421361956363,0.4104996681213393,-0.6935880885701771,1.5145874248128557,-0.14154421022442065,0.9625435464670993,0.6556750370573248,78.89446610046843,18.03377282682567,0.5520438783457589,1,-0.6350002288818359,-0.5174999237060547,-0.11749935150146484,0.4400005340576172,2.880001068115238,4,0.14036515397023708,3.2608760552634632,24.34000015258789,-1.9545401344679154,24.479999542236328,1.0208337886461067,24.559999465942386,0.14036515397023708
170,2015-01-26,25.01000022888184,25.040000915527344,24.46999931335449,24.46999931335449,7530100.0,0.014604487461368665,-1.1111134658585027,1.2857162319880642,54.788424384848,50.280069499864084,-0.8935123187170326,-0.795524773662379,-0.5445211180737353,0.6981460565847719,5.277587491904593,0.5700016021728551,0.0693462958215818,0.7505002975463917,-0.3955406114441331,1.8965412065369165,0.17747984305113107,1.3235207520416523,0.24876091528345867,95.23813848862353,35.56706204682342,0.5730204544952623,1,-0.995000839233402,-0.8074998855590856,-0.4774999618530309,0.07999992370605113,2.709999084472649,0,0.09916031665495129,-1.1454543562960764,24.649999618530273,3.2608760552634632,24.34000015258789,-1.9545401344679154,24.479999542236328,0.09916031665495129
171,2015-01-27,25.34000015258789,25.63999938964844,24.32999992370605,24.68000030517578,11316400.0,0.013194718939864902,1.0793670016136792,1.2222198674748,58.49056301989758,52.39189536730822,-1.15181392999526,-1.1215977202396559,-0.9670213517343917,0.2845433325832225,5.4233941847077,1.30999946594239,-0.0603148122402537,1.0415001869201674,-0.1969587101219652,2.2799590839623,0.4222707383991029,1.660729635441232,-2.3800010681152344,82.85718645368283,24.42408098040253,0.6192294485210661,1,-1.0400009155273438,-1.095000267028805,-0.807499885559082,-0.25,3.6599998474121094,1,0.0773480297028526,-1.1111134658585027,25.01000022888184,-1.1454543562960764,24.649999618530273,3.2608760552634632,24.34000015258789,0.0773480297028526
172,2015-01-28,25.989999771118164,26.32999992370605,25.3799991607666,25.459999084472656,14564800.0,0.025651129227159508,-1.753623268529591,0.8030315290581741,61.478603553457695,54.70115165965438,-1.63690132116351,-1.7087780882781303,-1.6932368723695248,-0.43734620269581015,6.309676485068755,0.9899997711181605,-0.11288906068316606,1.5959998130798354,0.15111909019032055,3.0408805359693503,0.873559451635078,2.318440174524593,-2.9764006805419925,86.06557056680302,30.01587582438944,0.7224403614447575,1,-1.3450002670288086,-1.3999996185302734,-1.4574995040893555,-0.8999996185302734,2.6300010681152344,2,0.07733744696356193,1.0793670016136792,25.34000015258789,-1.1111134658585027,25.01000022888184,-1.1454543562960764,24.649999618530273,0.07733744696356193
173,2015-01-29,24.690000534057614,25.979999542236328,24.520000457763672,25.38999938964844,12245400.0,-0.05001920925390679,-1.8076932246877173,-1.3207508466097955,46.83955019945247,55.70989021594507,-0.22407855268550136,-0.3113281731654425,-0.4761373106016684,0.8021134304576201,6.584721364420404,1.4699993133544922,-0.06388123140429869,0.22400054931640412,-1.120906553807071,1.5689076524398793,-0.44845300224533347,0.8964541008781417,-1.543745410156248,32.786924971643636,-18.162062208436616,0.6724535515617374,1,0.0149993896484375,-0.10000038146972301,-0.15750026702880504,0.399999618530277,4.229999542236332,3,0.1206966171639281,-1.753623268529591,25.989999771118164,1.0793670016136792,25.34000015258789,-1.1111134658585027,25.01000022888184,0.1206966171639281
174,2015-01-30,24.84000015258789,25.0,24.520000457763672,24.60000038146973,5581400.0,0.006075318561592047,-1.4,-0.3428573764104099,49.19093521525117,56.075977590016336,-0.151749729532753,-0.345133013569793,-0.6442045786856667,0.5902351479602395,6.6514403240379645,0.4799995422363281,0.05295542784164908,0.28900012969970845,-0.910015275040017,1.488015534439434,-0.3105075726701543,0.8885078320695712,-1.566395236694337,25.500011444091975,-23.245514059097133,0.5995077023698627,1,0.22999954223632812,-0.25,-0.3425002098083496,0.25,3.4099998474121094,4,0.13325279571697335,-1.8076932246877173,24.690000534057614,-1.753623268529591,25.989999771118164,1.0793670016136792,25.34000015258789,0.13325279571697335
175,2015-02-02,25.479999542236328,25.479999542236328,24.35000038146973,24.989999771118164,5630800.0,0.02576487060052446,3.6122436269224187,2.0416676600783905,61.43572137288393,56.9006828085383,-0.63777604894155,-0.9171684083092302,-1.3084248275897998,-0.10743184930657179,7.419862503337543,1.129999160766598,0.18838442523306043,0.8559995651245131,-0.38397326320839653,2.095972393457423,0.2360131509580583,1.475985979290968,-2.084138826030273,57.49998092651385,4.390725149813441,0.619986414166455,2,-0.36999988555908203,-0.8899993896484375,-0.9824995994567871,-0.3899993896484375,2.0300006866455114,0,0.0804553053861341,-1.4,24.84000015258789,-1.8076932246877173,24.690000534057614,-1.753623268529591,25.989999771118164,0.0804553053861341
176,2015-02-03,26.31999969482422,26.440000534057614,25.459999084472656,25.6299991607666,10489600.0,0.03296703954784164,1.1075249851822009,1.4081650129816543,68.90244257017646,57.694389886238056,-1.3431076257224532,-1.7076821118431198,-2.1340478426381324,-0.989463841571947,7.8393834378174985,0.9800014495849574,0.42259569940031483,1.6089997291564941,0.15613475561557166,3.0618647026974166,0.8825672423860347,2.3354322159269536,-2.806773410318165,94.25833347022451,34.551649559734514,0.726432486770461,2,-1.1549997329711914,-1.6749992370605469,-2.4549994468688965,-1.2299995422363281,1.8800010681152308,1,0.053191475484917206,3.6122436269224187,25.479999542236328,-1.4,24.84000015258789,-1.8076932246877173,24.690000534057614,0.053191475484917206
177,2015-02-04,26.709999084472656,26.90999984741211,26.10000038146973,26.229999542236328,7972400.0,0.01481760616148975,-1.1891940655511337,0.695650972055982,70.85137700732716,58.74378122053338,-1.5461052272764988,-2.0300703239082836,-2.480663401509805,-1.4319486708362419,8.349782254407492,0.8099994659423793,0.5800858657798749,1.889999198913575,0.18848308945029046,3.5915153083768594,1.0392411441819327,2.740757253645217,-3.0211663449935102,92.18746856785654,25.786884289315424,0.8507580547316423,2,-1.3099994659423828,-1.8299989700317383,-2.844998836517334,-1.6199989318847656,1.3700008392333949,2,0.08573571673608149,1.1075249851822009,26.31999969482422,3.6122436269224187,25.479999542236328,-1.4,24.84000015258789,0.08573571673608149
178,2015-02-05,26.809999465942386,26.989999771118164,26.43000030517578,26.690000534057614,4467900.0,0.00374393054651434,1.3333333333333333,0.2499980131766275,76.7228288126033,60.966716237321975,-1.4068337975474137,-2.0791524414627993,-2.5458619699267437,-1.5864615530649608,8.84350416964777,0.5599994659423828,0.6568893040010977,1.8899995803833036,-0.030087830327481413,3.8100869910940887,0.9299558750279111,2.850043285738696,-2.863473357828603,93.1818050458054,19.304984490983955,0.9600437053553931,2,-1.149999618530277,-1.889999389648441,-2.944999217987064,-1.7199993133544957,0.9099998474121023,3,0.06751217491034711,-1.1891940655511337,26.709999084472656,1.1075249851822009,26.31999969482422,3.6122436269224187,25.479999542236328,0.06751217491034711
179,2015-02-06,26.459999084472656,26.920000076293945,26.04999923706055,26.65999984741211,4904700.0,-0.013054844775895913,1.416664900606102,-1.6666878596177923,69.4942941313376,62.600701764709704,-0.863936640849662,-1.708037002781058,-2.163119787551409,-1.2874948260579302,9.039994361593465,0.8700008392333949,0.6951580706554559,1.4709992408752441,-0.5687516233710568,3.510750105121545,0.4511238087520937,2.4908746729983946,-2.209125610058436,79.92421177354562,3.8494957924265663,1.0198754321231505,2,-0.7999992370605469,-1.539999008178711,-2.51749849319458,-1.3699989318847656,2.070001602172855,4,0.09297056224256917,1.3333333333333333,26.809999465942386,-1.1891940655511337,26.709999084472656,1.1075249851822009,26.31999969482422,0.09297056224256917
180,2015-02-09,26.61000061035156,27.35000038146973,26.479999542236328,26.809999465942386,8417700.0,0.005668992103893489,-2.782604188694438,0.9999904632932511,67.70294901185149,63.624300208260124,-0.8527902429038257,-1.8198142402773811,-2.2699019364066366,-1.4710909838687378,9.143435822570469,0.8900012969970739,0.760776382367748,1.5375007629394482,-0.626733370938922,3.7017348968178183,0.4553836960002613,2.619617829878635,-2.0852145062669436,60.846599825411815,-13.163571189215702,1.0821170669391857,2,-0.7600002288818288,-1.4550008773803675,-2.710000038146969,-1.5200004577636683,2.3999996185302805,0,0.061630941451781274,1.416664900606102,26.459999084472656,1.3333333333333333,26.809999465942386,-1.1891940655511337,26.709999084472656,0.061630941451781274
181,2015-02-10,26.31999969482422,26.93000030517578,26.197999954223636,26.649999618530273,4944500.0,-0.010898192742413104,-1.5505265151641212,1.6500090599577888,65.33333460489906,64.05260365842028,-0.45724111798076805,-1.4290233392908291,-1.938838003312135,-1.2215022636778414,10.03192149169328,0.7320003509521449,0.8438175305265432,1.1369998931884773,-1.0459105673974172,3.3199103537743717,0.04554466289553005,2.2284551234814245,-1.456187877453388,20.76924769834547,-50.4162754342277,1.0914552302929468,2,-0.46999931335448863,-1.1649999618530273,-2.419999122619629,-1.2299995422363281,2.620000839233395,1,0.04521278677262419,-2.782604188694438,26.61000061035156,1.416664900606102,26.459999084472656,1.3333333333333333,26.809999465942386,0.04521278677262419
182,2015-02-11,26.45000076293945,26.809999465942386,26.1879997253418,26.270000457763672,6130200.0,0.004939250365599168,-2.616258954512262,-0.5454555963355671,67.61268797249849,66.36073007764762,-0.5756665009173894,-1.4266069121517972,-2.017036932757545,-1.414722197223675,11.19325357818211,0.6219997406005859,0.9263599241892635,1.1365009307861307,-1.0202634144526357,3.293265276024897,0.05811875816674572,2.2148831034055156,-1.2878463178767525,30.769321057843417,-38.66303259865906,1.0783821726193836,2,-0.6000003814697195,-1.2950010299682582,-2.5500001907348597,-1.360000610351559,2.6599998474121094,2,0.06616256898003647,-1.5505265151641212,26.31999969482422,-2.782604188694438,26.61000061035156,1.416664900606102,26.459999084472656,0.06616256898003647
183,2015-02-12,26.5,27.0,26.36000061035156,26.670000076293945,7894900.0,0.0018903302691244406,-1.8444489655785983,-0.94444326707076,66.14310570203891,68.2443045761796,-0.38209853874803557,-1.3339236465997217,-1.9636161731664004,-1.5091308068045564,12.420490799606355,0.639999389648441,0.970504408960025,1.0525001525878892,-1.045788573746961,3.1507888789227394,0.003355789420464106,2.1016445157553143,-1.0753040425684581,34.61541283057596,-32.231237766642636,1.049144363167425,2,-0.6499996185302699,-1.3450002670288086,-2.602499485015869,-1.4099998474121094,2.5,3,0.05962263863041706,-2.616258954512262,26.45000076293945,-1.5505265151641212,26.31999969482422,-2.782604188694438,26.61000061035156,0.05962263863041706
184,2015-02-13,26.229999542236328,26.86000061035156,26.1299991607666,26.70000076293945,3844400.0,-0.01018869651938381,-1.1791023531488134,2.7647118221902875,60.81559426239899,68.17540156390348,0.11824305456133999,-0.8798453821106094,-1.6537424355137063,-1.2635259314806717,13.1157157220052,0.7300014495849574,0.939653594887691,0.6369997024536147,-1.2310709554062171,2.5050703603134465,-0.2970356264763012,1.5710350313835306,-0.5742670539202024,8.196744378017335,-52.78416104948037,0.9340353289299157,2,0.17500019073486328,-1.0749998092651367,-2.3124990463256836,-1.1399993896484375,3.510000228881836,4,0.05680517716818545,-1.8444489655785983,26.5,-2.616258954512262,26.45000076293945,-1.5505265151641212,26.31999969482422,0.05680517716818545
185,2015-02-17,27.29999923706055,27.309999465942386,25.979999542236328,26.420000076293945,5805000.0,0.040792974208835764,1.9555566387416425,-1.8723337770274875,65.36049182082405,67.7818514806421,-0.7447593943085664,-1.7870788261529178,-2.6928574426303165,-2.345560028091537,14.123941847996392,1.3299999237060582,1.1389445843160608,1.5454994201660206,-0.32666176085703924,3.4176606011890804,0.6094188296544907,2.4815800106775505,-1.4409546015659913,99.24810304845957,39.33931130607678,0.9360805905115304,2,-0.6349992752075231,-2.144999504089359,-3.2774987220764196,-2.20999908447266,2.409999847412106,1,0.045054999412424745,-1.1791023531488134,26.229999542236328,-1.8444489655785983,26.5,-2.616258954512262,26.45000076293945,0.045054999412424745
186,2015-02-18,28.0,28.489999771118164,27.190000534057614,27.399999618530273,12621900.0,0.02564105430410324,-1.5490217344555433,0.6818192655400267,65.62985643276093,67.20168252791254,-1.3202267996030876,-2.335912933752205,-3.3490117083056887,-3.0633868686201104,15.722647814417003,1.2999992370605504,1.3475037408277082,2.073500156402588,0.038415760537120036,4.108584552268056,1.055957958469854,3.091042354335322,-2.020000457763672,80.47809854836345,22.891589374530348,1.0175421979327335,2,-0.7650003433227539,-2.27500057220459,-3.9112496376037598,-2.9099998474121094,1.7800006866455114,2,0.03607143674577995,1.9555566387416425,27.29999923706055,-1.1791023531488134,26.229999542236328,-1.8444489655785983,26.5,0.03607143674577995
187,2015-02-19,27.82999992370605,28.21999931335449,27.42900085449219,28.21999931335449,4433700.0,-0.0060714312962124595,3.056408701435857,-0.6499985694894349,79.62261869459692,67.5238814036896,-1.0891867013712293,-2.0048613124524195,-3.1162490540491383,-2.902642415459848,17.312837387551937,0.7909984588622976,1.4314013073908107,1.7360000610351527,-0.3486442818353872,3.8206444039056926,0.6936778895998827,2.7783222324704226,-1.850000381469723,73.70518775983808,12.445437419247078,1.0423221714352693,2,-0.595000267028805,-2.105000495910641,-3.741249561309811,-2.7399997711181605,2.25,3,0.03988503821036837,-1.5490217344555433,28.0,1.9555566387416425,27.29999923706055,-1.1791023531488134,26.229999542236328,0.03988503821036837
188,2015-02-20,28.209999084472656,28.270000457763672,27.45000076293945,27.920000076293945,4147400.0,0.013654299741586273,2.999981391800314,-0.7435883641770022,80.47013879835019,68.74341970002435,-1.3965764729481016,-2.1924734675416744,-3.408110833461052,-3.295529670977949,19.237008566075218,0.8199996948242223,1.4024694790316588,1.922499275207521,-0.19481619537258865,4.039814745787631,0.8638415399174662,2.9811570104975758,-1.8785995101928705,88.84459517478835,22.10883247959997,1.058657735290055,2,-0.9749994277954102,-2.484999656677246,-4.121248722076416,-3.1199989318847656,1.5400009155273438,4,0.03190363541607777,3.056408701435857,27.82999992370605,-1.5490217344555433,28.0,1.9555566387416425,27.29999923706055,0.03190363541607777
189,2015-02-23,28.11000061035156,28.489999771118164,28.0,28.20000076293945,3698800.0,-0.003544788279562172,-2.161274841567783,-0.3103464151588695,76.35270724922188,69.70450394862105,-1.1598859154291787,-1.918323078080217,-3.289598444951327,-3.1995513250159924,20.756570549496967,0.48999977111816406,1.3195064757335224,1.6495007514953564,-0.4698779936950679,3.7688794966857806,0.5898113789001442,2.7091901240905685,-1.4763970085144003,84.86059258504974,16.256107376143945,1.0596893725952128,2,-0.8750009536743129,-2.385001182556149,-3.946250438690182,-3.0200004577636683,1.2699985504150426,0,0.03166130808694101,2.999981391800314,28.209999084472656,3.056408701435857,27.82999992370605,-1.5490217344555433,28.0,0.03166130808694101
190,2015-02-24,27.489999771118164,28.13999938964844,27.479999542236328,27.899999618530273,3618600.0,-0.022056237131673262,-2.0697645535033256,4.555546136565931,62.26414566218351,69.36348295498598,-0.4491643052428884,-1.1626081086835356,-2.636307028845657,-2.5790734522077443,22.09230595491622,0.6599998474121129,1.1754929777182959,0.9054999351501465,-1.1456507441028627,2.9566506144031557,-0.12007540447635634,1.9310752747766493,-0.5965007055816649,23.076877932550456,-40.53591873483256,1.0255753396265042,2,-0.25500011444091797,-1.7049999237060547,-3.3737497329711914,-2.3999996185302734,1.7299995422363246,1,0.08184794538863249,-2.161274841567783,28.11000061035156,2.999981391800314,28.209999084472656,3.056408701435857,27.82999992370605,0.08184794538863249
191,2015-02-25,27.29999923706055,27.65999984741211,26.8700008392334,27.34000015258789,6402600.0,-0.006911623704603853,1.3235254518731276,0.09756324491295107,56.455138944189464,68.12375528517387,-0.1179337691797322,-0.8624592395059842,-2.4158269075016428,-2.3769221786767822,22.65984932792614,0.7899990081787109,1.1204362345379089,0.6174994468689015,-1.3695836244337833,2.6045825181715863,-0.37604208878244094,1.6110409825202439,1.1900005340576136,26.54312847767598,-32.07316603997401,0.9935415356513423,2,-0.06499958038330433,-1.149999618530277,-3.1049995422363317,-2.20999908447266,2.1900005340576136,2,0.08827838515615993,-2.0697645535033256,27.489999771118164,-2.161274841567783,28.11000061035156,2.999981391800314,28.209999084472656,0.08827838515615993
192,2015-02-26,28.0,28.35000038146973,27.20000076293945,27.56999969482422,5438000.0,0.02564105430410324,1.035395630994217,-10.749761586878696,61.50870056530522,67.60882138109234,-0.6425121731157937,-1.4800371821765097,-3.0501504431161024,-3.071276366010551,22.879483171396377,1.1499996185302805,1.095330664593007,1.217000198364257,-0.8251666775763091,3.2591670743048233,0.195916760393974,2.23808363633454,0.4575997924804689,69.75308060554826,14.868426163849946,1.0210834379702831,2,-0.7650003433227539,-1.8100004196166992,-3.8050003051757812,-2.9099998474121094,2.0300006866455114,3,0.06357145309448264,1.3235254518731276,27.29999923706055,-2.0697645535033256,27.489999771118164,-2.161274841567783,28.11000061035156,0.06357145309448264
193,2015-02-27,27.670000076293945,28.170000076293945,27.34000015258789,28.0,8232400.0,-0.011785711560930556,1.477611430425908,-0.7674411383758273,61.74757461339181,67.71237475342488,-0.14426540734643467,-0.964802140799371,-2.6340649034118826,-2.742121932298552,24.070274173507794,0.8299999237060547,1.102981409981929,0.7380002975463853,-1.0841857838994926,2.560186378992263,-0.17309274317655365,1.6490933382693242,0.7558477371215808,49.38270151387067,-2.2381766928432825,0.9110930407229395,2,-0.4350004196166992,-1.4800004959106445,-3.4750003814697266,-2.5799999237060547,3.3299999237060547,4,0.087097934252514,1.035395630994217,28.0,1.3235254518731276,27.29999923706055,-2.0697645535033256,27.489999771118164,0.087097934252514
194,2015-03-02,28.149999618530273,28.21999931335449,27.670000076293945,27.84000015258789,10054900.0,0.01734729096179377,1.4444472701533317,-0.9393925382192295,64.05108212421504,67.566884787135,-0.3612620604072099,-1.248101068752547,-3.0164353299382327,-3.219865023904976,25.33980731674117,0.5499992370605433,1.1036162354315096,1.0524998664855971,-0.5587093165001207,2.663709049471315,0.24689527499273822,1.858104457978456,0.24473125540161078,86.48643075677927,34.54407705195942,0.8056045914928587,3,-0.4699993133544922,-1.9600000381469727,-3.9549999237060547,-3.059999465942383,4.510000228881836,0,0.056838380218538154,1.477611430425908,27.670000076293945,1.035395630994217,28.0,1.3235254518731276,27.29999923706055,0.056838380218538154
195,2015-03-03,27.53000068664551,29.899999618530273,27.34000015258789,29.29999923706055,24166700.0,-0.022024829139842494,-1.3813952745650944,-5.709682579724234,60.41309038765145,66.98724411545615,0.32943747474480745,-0.49186478188230254,-2.3159268810876483,-2.5914520569893362,26.667323919764506,2.559999465942383,1.1093872330715726,0.33000087738037465,-1.098402817138691,1.7584045718994403,-0.3842009698791564,1.0442027246399057,-0.6599998474121129,21.782181957356066,-32.694585382186624,0.7142018472595321,3,0.8549995422363246,-0.4150009155273473,-3.4562511444091832,-2.4400005340576207,5.159997940063473,1,0.06719936171372876,1.4444472701533317,28.149999618530273,1.477611430425908,27.670000076293945,1.035395630994217,28.0,0.06719936171372876
196,2015-03-04,27.71999931335449,28.20000076293945,27.29999923706055,28.0,7162000.0,0.006901511876864719,1.6470546986539278,0.1581926078865179,60.81771034215643,64.8978098540739,0.10677208924025905,-0.6024912339875605,-2.4463714723575656,-2.7886118889531275,27.30014010943766,0.9000015258788991,1.189257747295951,0.44999952316283753,-0.9333298420543166,1.8333288883799916,-0.2416651594457413,1.1416642057714164,-0.789398498535153,19.25921373404623,-36.637706628554795,0.6916646826085778,3,0.6650009155273473,-0.6049995422363246,-3.611249446868893,-2.629999160766598,5.5100002288818395,2,0.05411255545296334,-1.3813952745650944,27.53000068664551,1.4444472701533317,28.149999618530273,1.477611430425908,27.670000076293945,0.05411255545296334
197,2015-03-05,29.0,29.040000915527344,27.04999923706055,28.32999992370605,10052700.0,0.04617607209062413,4.306657647049838,-2.392851547332766,67.60563758648888,63.46842083053374,-1.1061323390092852,-1.7941197754602811,-3.660387880286141,-4.056587654874484,27.80759424338588,1.9900016784667933,1.1837960127032545,1.6155001640319817,0.05907407191427794,3.1719262561496855,0.8372871179731298,2.3937132100908336,-2.0100112091064446,68.42107024329061,9.426024995645946,0.7782130460588514,3,-0.6149997711181641,-1.875,-4.7275004386901855,-3.9099998474121094,5.110000610351555,3,0.016896543831660837,1.6470546986539278,27.71999931335449,-1.3813952745650944,27.53000068664551,1.4444472701533317,28.149999618530273,0.016896543831660837
198,2015-03-06,28.6200008392334,29.28000068664551,28.5,28.5,11476100.0,-0.013103419336779387,-11.999920527696156,0.17910570980405457,66.57421798014083,62.38192202285806,-0.7396392283989357,-1.340284247746478,-3.228098122866662,-3.6562725300168886,28.331704850787876,0.7800006866455114,1.115914704044073,1.14500093460083,-0.4797615362277696,2.76976340542943,0.3326196991865302,1.95738217001513,-1.5718118317871088,55.08776814139268,-9.906078239009013,0.8123812354143006,3,-0.2350006103515625,-1.4950008392333984,-4.002501010894775,-3.530000686645508,4.600000381469727,4,0.049266240603292655,4.306657647049838,29.0,1.6470546986539278,27.71999931335449,-1.3813952745650944,27.53000068664551,0.049266240603292655
199,2015-03-09,28.920000076293945,29.15999984741211,28.520000457763672,28.520000457763672,6116500.0,0.010482153328566612,-2.2,3.333306842565366,62.57765267459875,62.41675613534864,-1.0199115344668677,-1.524709544272845,-3.4657621780551935,-3.9188362669099064,29.34783378546342,0.6399993896484375,0.9964312481777284,1.322000122070314,-0.35097521348890126,2.994975457629529,0.48551245429070633,2.1584877898499215,-1.8700008392333949,65.61405575212765,4.748533260631426,0.836487667779607,3,-0.5349998474121094,-1.7950000762939453,-4.272500038146973,-3.8299999237060547,4.629999160766609,0,0.07192254212374838,-11.999920527696156,28.6200008392334,4.306657647049838,29.0,1.6470546986539278,27.71999931335449,0.07192254212374838
200,2015-03-10,28.25,28.76000022888184,27.75,28.59000015258789,8779700.0,-0.023167360806584214,1.9705875753121673,-0.8500011920940324,51.95007921006558,61.916193942668215,-0.25788784687903643,-0.7647545364051389,-2.736058646799666,-3.212361914256057,29.719685411827797,1.1700000762939453,0.813108089600739,0.5700000762939439,-1.0592717794681867,2.1992719320560745,-0.2446358515871232,1.384636004175011,-1.1430007553100552,53.81165842572834,-4.384098973589708,0.8146359278810661,3,0.22499942779541016,-1.125,-3.4200000762939453,-3.359999656677246,5.700000762939446,1,0.15610618928892417,-2.2,28.920000076293945,-11.999920527696156,28.6200008392334,4.306657647049838,29.0,0.15610618928892417
201,2015-03-11,27.51000022888184,28.13999938964844,27.11000061035156,28.13999938964844,6990100.0,-0.02619468216347476,2.2698417504034425,1.8529378765609397,47.70773717266275,60.38275356570794,0.5755594639148214,0.07269531009875152,-1.942111393857644,-2.446207488687257,30.176052693431902,1.139999389648441,0.6568524526856443,-0.22949972152709464,-1.731603258152493,1.2726038150983037,-0.9805514898397938,0.5215520467856045,2.389999389648434,20.627833757996108,-34.135234364605104,0.7510517683126996,3,0.9649991989135707,0.16999912261962535,-2.660000324249271,-2.6199998855590856,5.679998397827145,2,0.188295105588143,1.9705875753121673,28.25,-2.2,28.920000076293945,-11.999920527696156,28.6200008392334,0.188295105588143
202,2015-03-12,28.20000076293945,28.26000022888184,27.53000068664551,27.78000068664551,6445100.0,0.025081807645105147,1.7037069741977287,-0.6666676758471706,49.93142437922185,59.069847984133496,-0.09285182870816655,-0.5053889751330445,-2.553560112020296,-3.1172718882033443,30.700918548708373,0.75,0.6515895246280188,0.3730008125305133,-1.0121554020216088,1.7581570270826354,-0.3195772947455495,1.0655789198065762,1.64419887542725,50.230420012217415,-0.21241156368922276,0.6925781072760614,3,0.2749986648559606,-0.2600011825561488,-3.2950005531311,-4.090000152587887,4.79999923706055,3,0.1783687462132031,2.2698417504034425,27.51000022888184,1.9705875753121673,28.25,-2.2,28.920000076293945,0.1783687462132031
203,2015-03-13,28.07999992370605,28.29999923706055,27.81100082397461,28.20000076293945,8797800.0,-0.004255348793859026,2.0562612132012146,-0.2857162319880521,49.794796929977345,57.485816295884874,0.10216764754330043,-0.2750513499799787,-2.3280248367962493,-2.9796388153306985,31.109380549187403,0.48899841308594105,0.6989473799612718,0.17399997711181214,-1.0650050897009145,1.4130050439245387,-0.44550255629455293,0.7935025105181772,1.7095157341003464,47.317057285609195,1.1771201588111353,0.619502533406364,3,0.394999504089359,-0.14000034332275035,-2.9400000572204554,-3.7349996566772425,5.640001296997074,4,0.21474361478024018,1.7037069741977287,28.20000076293945,2.2698417504034425,27.51000022888184,1.9705875753121673,28.25,0.21474361478024018
204,2015-03-16,27.71999931335449,28.190000534057614,27.40999984741211,27.8700008392334,10363300.0,-0.012820534591513222,-1.025974605030434,1.2500039736152246,51.63120260373405,56.510050986560714,0.44114983880857395,0.21323230403216797,-1.8609509465478773,-2.6093491844103873,31.665185533729577,0.7800006866455043,0.6505803351987929,-0.26050062179565714,-1.2236640831700925,0.7026628395787782,-0.7420823524828748,0.22108110889156052,2.0159260435028123,36.96962691096132,-11.58830448239182,0.4815817306872173,3,0.44500064849854226,0.22000026702881215,-2.4299993515014613,-3.3349990844726527,6.039999008178707,0,0.1984127721352047,2.0562612132012146,28.07999992370605,1.7037069741977287,28.20000076293945,2.2698417504034425,27.51000022888184,0.1984127721352047
205,2015-03-17,28.53000068664551,28.70000076293945,27.690000534057614,28.0,14498600.0,0.0292208294861247,1.3218373668968095,-3.533301968363706,58.01826230345545,56.199001204482826,-0.23700804449970647,-0.5269106830047328,-2.5806285391344694,-3.4040872873514125,32.01557958399241,1.010000228881836,0.6461460164033888,0.48800067901611754,-0.4489285718989926,1.4249299299312277,0.019536053558560695,0.9564653044736744,1.153406175281674,89.30817232833309,36.39720010325019,0.46846462545755535,3,-0.36500072479248047,-0.5900011062622106,-3.240000724792484,-4.145000457763675,5.129999160766598,1,0.1759550799017271,-1.025974605030434,27.71999931335449,2.0562612132012146,28.07999992370605,1.7037069741977287,28.20000076293945,0.1759550799017271
206,2015-03-18,29.01000022888184,29.059999465942386,28.020000457763672,28.020000457763672,9694200.0,0.016824378923376848,-1.1010085830708392,1.8679216764493074,56.77852606731536,54.99598881346355,-0.5752736435416601,-0.977479770511529,-2.9809176019545696,-3.8665161301480744,31.625266347912273,1.0399990081787145,0.5990650878325852,0.9175002098083525,-0.11400134315458033,1.9490017627712852,0.40174943332688784,1.433250986289817,0.6219385080138338,96.96974250787504,44.28115618853985,0.5157507764814663,3,-0.8149995803833043,-1.0700006484985387,-3.5075001716613805,-4.444999694824222,5.7100009918212855,2,0.17028612530445386,1.3218373668968095,28.53000068664551,-1.025974605030434,27.71999931335449,2.0562612132012146,28.07999992370605,0.17028612530445386
207,2015-03-19,28.940000534057614,29.1299991607666,28.63999938964844,29.0,6348500.0,-0.002412950509201872,2.0625197441750736,-0.060605535165547786,58.831715579513094,54.13571076894935,-0.5751646137975186,-0.8643747638749915,-2.8287655014132795,-3.76672001251643,31.232770548178767,0.4899997711181605,0.6211978432628875,0.7920004844665485,-0.2978304208591922,1.8818313897922891,0.24708503180367813,1.3369159371294188,0.6414994403071788,88.95356380471826,34.366010741070426,0.5449154526628703,3,-0.8050003051757777,-1.0000009536743129,-3.4375004768371547,-4.3749999999999964,6.339998245239261,3,0.1468554946172107,-1.1010085830708392,29.01000022888184,1.3218373668968095,28.53000068664551,-1.025974605030434,27.71999931335449,0.1468554946172107
208,2015-03-20,29.11000061035156,29.15999984741211,28.84000015258789,29.149999618530273,8733200.0,0.00587422505724855,9.666751438471564,0.6666560701910742,56.976752245085436,53.51338849900343,-0.7468924070069001,-1.0155601459275765,-2.921970530164078,-3.8954136592465254,30.79298161314563,0.31999969482421875,0.6368742618283072,0.9170004844665485,-0.25484692986087154,2.0888478987939685,0.3310767773028367,1.5029241916302603,0.42206937673296707,97.14290073939712,44.6657422363693,0.5859237071637106,3,-0.975000381469723,-1.1700010299682582,-3.6075005531311,-4.545000076293942,5.909999847412113,4,0.13363103085147832,2.0625197441750736,28.940000534057614,-1.1010085830708392,29.01000022888184,1.3218373668968095,28.53000068664551,0.13363103085147832
209,2015-03-23,29.0,29.20000076293945,28.739999771118164,28.959999084472656,8168400.0,-0.003778791069912968,1.0909019975031387,-1.000047684898104,61.5384546286135,54.57876354550876,-0.6977234945480575,-0.880613829206915,-2.7435739949048923,-3.7460832821329184,30.123407814351012,0.4600009918212855,0.4769996353595545,0.7624999046325698,-0.4624667031423364,1.987466512407476,0.15001660074511847,1.374983208520021,0.48362859954986703,86.75491836928056,29.139463533781893,0.6124833038874531,3,-0.8449993133544957,-1.0600004196166992,-3.497499942779541,-4.434999465942383,5.200000762939446,0,0.16275866278286633,9.666751438471564,29.11000061035156,2.0625197441750736,28.940000534057614,-1.1010085830708392,29.01000022888184,0.16275866278286633
210,2015-03-24,29.739999771118164,29.989999771118164,28.709999084472656,28.790000915527344,18103200.0,0.025517233486833213,-1.3063023123542643,23.74942780850658,64.59537484626833,56.455167731464925,-1.3456492426132698,-1.521409899950303,-3.400655514036938,-4.452429611393676,30.401227035569768,1.2800006866455078,0.36445686483789785,1.3899996757507331,0.04653959512191719,2.733459756379549,0.7182696354363252,2.061729716065141,-2.629999160766605,87.30964024681293,23.81616582724604,0.6717300403144072,3,-1.0399999618530273,-1.755000114440918,-3.9600000381469727,-5.174999237060547,3.8200016021728516,1,0.13517143851221647,1.0909019975031387,29.0,9.666751438471564,29.11000061035156,2.0625197441750736,28.940000534057614,0.13517143851221647
211,2015-03-25,29.709999084472656,30.60000038146973,29.65999984741211,29.84000015258789,12682400.0,-0.0010087655304773513,-7.173933955848969,-0.13684339444218016,56.26101266384859,57.15845531864568,-1.0848432761442872,-1.3719407654428295,-3.2596181192199936,-4.377750613027516,31.65395753108632,0.9400005340576207,0.27306539146859876,1.2394989967346177,-0.1392795762937915,2.618277569763027,0.5501097102204113,1.928888283248824,-2.5423984909057644,54.59179353934617,-7.936402093124457,0.6893892865142046,3,-0.7049989700317383,-0.9749984741210938,-3.799999237060547,-5.034998893737793,3.8199996948242188,2,0.13295189783441774,-1.3063023123542643,29.739999771118164,1.0909019975031387,29.0,9.666751438471564,29.11000061035156,0.13295189783441774
212,2015-03-26,29.78000068664551,30.28000068664551,29.36000061035156,29.6299991607666,5719300.0,0.002356163053853555,-1.666672195224425,-1.1538484110449523,60.820885165608274,58.383576233715786,-1.0137600717900455,-1.3721000287439615,-3.2067759986470925,-4.3987004723231315,32.25416925321933,0.9200000762939524,0.3196975426525839,1.2205005645752003,-0.2566870579451823,2.697688187095583,0.481906753315009,1.9590943758353916,-2.4751041015625077,56.61380253404724,-6.572361142551358,0.7385938112601917,3,-0.7750005722045934,-1.0450000762939489,-3.3000011444091832,-4.535000801086429,4.510000228881832,3,0.1658831571576458,-7.173933955848969,29.709999084472656,-1.3063023123542643,29.739999771118164,1.0909019975031387,29.0,0.1658831571576458
213,2015-03-27,30.07999992370605,30.20000076293945,29.71999931335449,29.88999938964844,5221000.0,0.010073849232484111,1.2325533943977836,1.266657341945907,60.820885165608225,59.40465207392403,-1.1177699217393986,-1.5623955329035972,-3.377267950986898,-4.647565177738212,32.886817162634586,0.48000144958496094,0.47642070961619254,1.3999998092651325,-0.16240049625111297,2.962400114781378,0.618799656507008,2.181199962023257,-2.643299186767578,72.4867671472035,9.210830673302262,0.7812001527581236,3,-0.9349994659423793,-1.3449993133544886,-3.600000381469723,-4.835000038146969,3.620000839233395,4,0.17287230281848176,-1.666672195224425,29.78000068664551,-7.173933955848969,29.709999084472656,-1.3063023123542643,29.739999771118164,0.17287230281848176
214,2015-03-30,29.75,30.270000457763672,29.239999771118164,30.21999931335449,4873200.0,-0.010970742172308867,2.614027338586893,-2.473673643527655,64.94022632837982,60.173759187804514,-0.5247109992883523,-1.1661718223017772,-2.9028062502926772,-4.281881635910089,33.263129211906474,1.0300006866455078,0.5682789091388223,0.9899998664855971,-0.6212238634860441,2.6012235964572383,0.18438800149977652,1.7956117314714177,-2.1867672772802784,55.026465705592265,-9.05640740698248,0.8056118649858203,3,-0.4399995803833008,-1.0149993896484375,-3.270000457763672,-4.505000114440918,2.729999542236328,0,0.17714287252987138,1.2325533943977836,30.07999992370605,-1.666672195224425,29.78000068664551,-7.173933955848969,29.709999084472656,0.17714287252987138
215,2015-03-31,29.3799991607666,29.739999771118164,29.35000038146973,29.57999992370605,4493100.0,-0.012437002999441948,-2.000014672007332,0.4255341598522774,70.10749230293418,61.6547554362066,-0.023979829312864354,-0.6856194922106447,-2.4138430280756786,-3.880221839321223,32.48659065345525,0.3999996185302699,0.6722921205268371,0.5274991035461412,-0.9964552057493208,2.051453412841603,-0.2344780511015898,1.2894762581938721,-1.6952957316968806,10.29406814841407,-56.83654923323398,0.7619771546477305,3,0.24000072479248402,-0.6449985504150391,-2.8999996185302734,-4.1349992752075195,3.700002670288093,1,0.1640572409753287,2.614027338586893,29.75,1.2325533943977836,30.07999992370605,-1.666672195224425,29.78000068664551,0.1640572409753287
216,2015-04-01,29.21999931335449,29.809999465942386,29.01000022888184,29.45000076293945,5100300.0,-0.005445876514039272,-1.4615375586510586,1.1500028610120558,62.37860920183566,62.04885472757578,0.18879482511676926,-0.42950233480242517,-2.1500838372133266,-3.6732048691505703,31.548846818175342,0.7999992370605469,0.7965912786443496,0.29249925613402894,-1.1417856211185224,1.7267841333865803,-0.42464318249224675,1.0096416947603046,-1.4186840061887658,16.53535502203156,-50.55467685385175,0.7171424386262764,4,0.43500041961670277,-0.48499870300292613,-2.709999561309811,-3.9749994277954066,4.520002365112315,2,0.1485284791896968,-2.000014672007332,29.3799991607666,2.614027338586893,29.75,1.2325533943977836,30.07999992370605,0.1485284791896968
217,2015-04-02,29.489999771118164,30.06999969482422,29.29999923706055,29.399999618530273,6989900.0,0.009240262289817336,-4.310331219910132,-0.39130254505046147,66.51052033490686,63.1081622931115,0.005605841718548277,-0.6966274784210782,-2.3084691984982975,-3.904040483157168,30.16820713755829,0.8500003814697301,0.8157019137699564,0.5379997253417983,-0.91807408466887,1.9940735353524666,-0.19003717966353406,1.2660366303471307,-1.5767370609802818,38.09519484470989,-30.194918670245805,0.7280369050053338,4,0.16499996185302734,-0.6649999618530238,-2.7975001335144043,-3.890000343322754,4.969999313354492,3,0.13699555915681616,-1.4615375586510586,29.21999931335449,-2.000014672007332,29.3799991607666,2.614027338586893,29.75,0.13699555915681616
218,2015-04-06,30.03000068664551,30.520000457763672,29.399999618530273,29.440000534057614,10998700.0,0.018311323150846937,-2.3432761889579075,6.55554613656601,75.9550449105133,64.71000565776703,-0.436021339343462,-1.1864062398410091,-2.723765608950746,-4.404691953331334,28.729283950100594,1.1200008392333984,0.8312029006676589,1.0075006484985387,-0.5158733005493339,2.5308745975464113,0.2458136739746024,1.769187623022475,-2.009268469654355,67.54968895064279,-4.508010153642431,0.7616869745239359,4,-0.37500095367431996,-1.205000877380371,-3.317501068115238,-4.430001258850101,2.7399997711181605,0,0.1418581462362829,-4.310331219910132,29.489999771118164,-1.4615375586510586,29.21999931335449,-2.000014672007332,29.3799991607666,0.1418581462362829
219,2015-04-07,31.0,31.84000015258789,30.121999740600586,30.1299991607666,11665500.0,0.03230100869714114,-2.8781061700382544,1.4745773122555021,76.78956577432307,66.06491576088422,-1.22087373279658,-2.1002692662476576,-3.5652115420339427,-5.353412237530478,27.558787326945662,1.8099994659423793,0.8661276898997272,1.873499965667726,0.11390349465231253,3.6330964366831395,0.9937017301600193,2.753298201175433,-2.8760970564296997,70.31801500941876,0.4241102938814407,0.8797982355077066,4,-0.5749998092651367,-1.5550003051757812,-4.287500381469727,-5.40000057220459,1.759998321533196,1,0.08709679880449817,-2.3432761889579075,30.03000068664551,-4.310331219910132,29.489999771118164,-1.4615375586510586,29.21999931335449,0.08709679880449817
220,2015-04-08,32.65999984741211,32.950000762939446,31.45000076293945,31.46999931335449,12985400.0,0.05354838217458413,-1.4390290801444428,1.3678153863692708,81.51984316924099,68.8714524837056,-2.7078746570000227,-3.5973827424374605,-5.086323844967346,-6.975238654784231,27.640204639329024,1.950000762939446,0.9593400559613023,3.31299982070923,0.9982045038518166,5.627795137566643,2.1556021622805233,4.470397479137937,-4.313131071300752,92.63957166958352,25.089498743267256,1.1573976584287067,4,-1.6799993515014648,-2.6599998474121094,-5.724999904632568,-7.060000419616699,0.720001220703125,2,-0.005511338212392691,-2.8781061700382544,31.0,-2.3432761889579075,30.03000068664551,-4.310331219910132,29.489999771118164,-0.005511338212392691
221,2015-04-09,32.689998626708984,33.709999084472656,32.365001678466804,33.0,8605400.0,0.0009185174353041337,-1.8020917359739912,-0.26050523879513243,82.60866824982085,71.29231727084033,-2.537557928178469,-3.3933923365743297,-4.984861442553019,-6.995881574367743,28.66092628090052,1.3449974060058523,1.0455974627182911,3.083998680114746,0.4920569301454023,5.67594043008409,1.7880278051300742,4.379969555099418,-3.97487929165138,76.87073711890868,11.531195014196001,1.295970874984672,4,-1.3299989700317383,-2.309999465942383,-4.939998626708984,-6.3849992752075195,0.7100028991699219,3,0.01193035242366336,-1.4390290801444428,32.65999984741211,-2.8781061700382544,31.0,-2.3432761889579075,30.03000068664551,0.01193035242366336
222,2015-04-10,33.22999954223633,33.560001373291016,32.540000915527344,32.700000762939446,7258400.0,0.016518841792980243,-1.400005385464631,-1.709665907832423,83.6601068862735,73.83000857313647,-2.8348233965801164,-3.728393534303862,-5.405370510181456,-7.518022410805564,29.64692016281744,1.0200004577636719,1.0691665369758425,3.3724996566772454,0.4059221621949618,6.339077151159529,1.8892109094361054,4.855788403918385,-4.015392232237218,88.86311828970548,26.408570192101777,1.483288747241141,4,-1.869999885559082,-2.8500003814697266,-5.479999542236328,-6.854999542236328,0.6800003051757812,4,0.01534764198784444,-1.8020917359739912,32.689998626708984,-1.4390290801444428,32.65999984741211,-2.8781061700382544,31.0,0.01534764198784444
223,2015-04-13,34.110000610351555,34.77000045776367,33.049999237060554,33.389999389648445,17579200.0,0.026482127000836186,-1.4571419229323148,1.3584959981573799,87.0827157752884,76.29028517834853,-3.445369023390917,-4.3568576721839705,-6.111281105216097,-8.369915109923305,30.8369659292424,1.720001220703118,1.2123915106559835,3.951000690460198,0.5510324078812943,7.350968973039102,2.251016549170746,5.65098483174965,-4.445854122905089,85.80034970788584,25.328267149684066,1.6999841412894525,4,-2.2200002670288015,-3.170000076293938,-6.355000495910637,-7.735000610351555,0.040000915527350855,0,0.01026087563349054,-1.400005385464631,33.22999954223633,-1.8020917359739912,32.689998626708984,-1.4390290801444428,32.65999984741211,0.01026087563349054
224,2015-04-14,33.220001220703125,33.81999969482422,32.700000762939446,33.77000045776367,10773100.0,-0.026092036755295034,2.4461626944769077,-0.7638865341414978,74.71590947575302,76.80233153088396,-2.247762771033077,-3.1976291416588083,-5.058779420592408,-7.424603320010082,32.43431828552146,1.4099998474121094,1.3188980376474433,2.786001205444336,-0.6725497380919307,6.244552148980603,1.0567257336762026,4.515276677212469,-2.9431522568185926,53.313271700688766,-3.6085516809774063,1.729275471768133,4,-1.330000877380371,-2.280000686645508,-5.465001106262207,-6.845001220703125,0.5099983215332031,1,-0.013546079060918537,-1.4571419229323148,34.110000610351555,-1.400005385464631,33.22999954223633,-1.8020917359739912,32.689998626708984,-0.013546079060918537
225,2015-04-15,33.549999237060554,34.22999954223633,33.400001525878906,33.830001831054695,7788300.0,0.009933714757113465,-1.862071913866402,0.5090963316433045,76.15803864277862,78.33337924654428,-2.1501521075221746,-3.3015295049512545,-5.239722340721258,-7.703354999864011,33.760617458113124,1.0099983215332031,1.4271600391020343,2.864999294281013,-0.7373887418188971,6.4673873303809195,1.063805276231058,4.666193312330968,-2.7339720939105234,49.27227276764769,-7.6161135529689545,1.8011940180499533,4,-1.5149993896484446,-2.609998703002937,-5.794999122619636,-7.174999237060554,0.3100013732910014,2,-0.023546972682332967,2.4461626944769077,33.220001220703125,-1.4571419229323148,34.110000610351555,-1.400005385464631,33.22999954223633,-0.023546972682332967
226,2015-04-16,33.950000762939446,34.075000762939446,33.040000915527344,33.549999237060554,6753200.0,0.011922549477647593,2.184607439229129,-1.42856364354704,77.18383334299028,79.51930291410912,-2.021193621778938,-3.4914723917372186,-5.510027383144756,-8.034733834049486,34.70343654371269,1.0349998474121023,1.5678718667747233,3.0180007934570234,-0.7732946100133091,6.809296196927356,1.1223530917218554,4.9136484951921915,-2.659496822035777,63.22870568834741,6.045109097007625,1.8956477017351667,4,-1.8650007247924734,-3.010000228881829,-6.150001049041741,-7.575000762939446,0.9399986267089986,3,-0.016789386804563322,-1.862071913866402,33.549999237060554,2.4461626944769077,33.220001220703125,-1.4571419229323148,34.110000610351555,-0.016789386804563322
227,2015-04-17,33.189998626708984,33.720001220703125,32.650001525878906,33.130001068115234,7269100.0,-0.02238592398089423,-1.0980455222038552,0.14999332430525625,69.1266762902107,78.76059528963104,-0.7612005932942338,-2.5262688558156157,-4.639058763703545,-7.19785634881044,35.45887377664347,1.2999992370605398,1.7185369415132286,2.0454987525939927,-1.7521042578576669,5.843101763045649,0.14669724736816647,3.9443002578198225,-1.4819551037821164,25.47157419320012,-28.54624706866263,1.8988015052258287,4,-0.7439985275268555,-2.0999984741210938,-5.112499237060547,-6.814998626708984,1.0200004577636719,4,0.006327294602565203,2.184607439229129,33.950000762939446,-1.862071913866402,33.549999237060554,2.4461626944769077,33.220001220703125,0.006327294602565203
228,2015-04-20,33.0,33.389999389648445,32.669998168945305,33.299999237060554,4531000.0,-0.005724574708360741,2.0000079472935197,-5.000190742624737,70.33791813059827,78.0437455514394,-0.11801319096287699,-2.1395970089419514,-4.341237370333463,-6.936575909971939,36.23100915931845,0.7200012207031392,1.9570137739542375,1.6610001564025865,-2.0961147688962782,5.418115081701448,-0.21755730624684588,3.539557619052019,-0.9245216448927138,22.151829970520563,-30.42732379951791,1.878557462649431,4,0.1100006103515625,-1.9099998474121094,-4.7925004959106445,-6.625,1.25,0,0.027575752951882082,-1.0980455222038552,33.189998626708984,2.184607439229129,33.950000762939446,-1.862071913866402,33.549999237060554,0.027575752951882082
229,2015-04-21,33.720001220703125,33.84999847412109,32.86999893188477,33.06999969482422,5947100.0,0.021818218809185552,1.1538545378327418,-2.166677263074857,76.01919057541316,77.43256192990299,-0.4599784966735285,-2.6223037312761086,-4.931542990727252,-7.579746209424094,37.28385880451126,0.9799995422363139,2.2002997790877608,2.145001316070555,-1.5863709835504451,5.876373615691559,0.27931516626005504,4.010687465881055,-1.3211802132770742,67.72158469483591,9.389086316937892,1.8656861498105013,4,-0.15250015258789062,-2.6300010681152344,-5.5125017166137695,-7.345001220703125,0.2999992370605469,1,0.012752084507985595,2.0000079472935197,33.0,-1.0980455222038552,33.189998626708984,2.184607439229129,33.950000762939446,0.012752084507985595
230,2015-04-22,33.759998321533196,34.049999237060554,33.47999954223633,33.889999389648445,7423300.0,0.001186153599707307,1.5333276819395099,-0.2000011737502713,77.61556805000511,76.87777301881233,-0.36602289473444927,-2.472454834962736,-4.843541416475169,-7.537908017945352,37.79698929322378,0.5699996948242259,2.379131174491679,1.983998489379875,-1.7642329407859307,5.732229919545677,0.10988277429697035,3.858114204462776,-1.0900001525878906,77.89455368018085,13.685312337350837,1.8741157150829013,4,-0.10499763488768821,-2.5299978256225515,-5.707498550415032,-7.384998321533196,-0.07999801635741477,2,-0.0008885894783274839,1.1538545378327418,33.720001220703125,2.0000079472935197,33.0,-1.0980455222038552,33.189998626708984,-0.0008885894783274839
231,2015-04-23,33.65999984741211,34.040000915527344,33.5,33.93000030517578,8136700.0,-0.002962040257487364,1.2040778195576523,2.076909533730223,75.9006301834587,76.01560894072182,-0.12735228747619942,-2.1727576722475455,-4.604718176244088,-7.355665254571782,37.91145761632415,0.5400009155273438,2.497739521741792,1.686499977111815,-2.019394508948551,5.392394463172181,-0.16644726591836445,3.539447220141998,-0.7900009155273366,72.14285519657948,4.4390870964938784,1.8529472430301828,4,0.05000114440917969,-2.2649993896484375,-5.607500076293945,-7.284999847412109,1.0999984741210866,3,0.005941793340644486,1.5333276819395099,33.759998321533196,1.1538545378327418,33.720001220703125,2.0000079472935197,33.0,0.005941793340644486
232,2015-04-24,34.720001220703125,35.290000915527344,33.799999237060554,33.799999237060554,11236200.0,0.03149142537421934,-2.239127099633907,-3.407408977238985,77.36290399579639,74.9356298541116,-1.0658561007557523,-2.9973673858682552,-5.514906173087496,-8.322272059745188,38.70232239225738,1.6300010681152344,2.458280356178392,2.4995013236999526,-1.2490845699223811,6.248087217322286,0.6252083768887857,4.3737942705111195,-1.6220021057128875,78.24430926388074,10.086437415763015,1.8742929468111662,4,-0.75,-2.7550010681152344,-6.652501106262207,-8.29000186920166,0.07999801635742898,4,0.0048962604541600285,1.2040778195576523,33.65999984741211,1.5333276819395099,33.759998321533196,1.1538545378327418,33.720001220703125,0.0048962604541600285
233,2015-04-27,35.279998779296875,36.75,34.93000030517578,34.93000030517578,15443500.0,0.01612896137399411,-9.400043596730246,0.38043230378193543,76.22549546677251,75.10336163089153,-1.6119498108719554,-3.317931639146515,-5.917106178849529,-8.759921432842873,39.735781363554025,2.029998779296875,2.431753958628523,2.7994989395141587,-1.04410958507831,6.6431074641066274,0.8776946772179244,4.721303201810393,-1.8751194122314416,62.11338103014488,-5.532842965745459,1.9218042622962348,4,-0.5799980163574219,-2.549999237060547,-7.242498874664307,-8.84999942779541,-0.5099983215332031,0,-0.030328790585222976,-2.239127099633907,34.720001220703125,1.2040778195576523,33.65999984741211,1.5333276819395099,33.759998321533196,-0.030328790585222976
234,2015-04-28,35.02000045776367,35.5,34.43000030517578,35.45000076293945,8637300.0,-0.007369567191872317,3.0377439972361375,-1.2285776566757494,67.45564000063213,74.1364284484308,-1.1954886611353857,-2.785698925981478,-5.490373810535296,-8.408820977474633,41.30383508650057,1.0699996948242188,2.341639484902636,2.276000595092775,-1.5014418591402645,6.053443049325814,0.3872793679762552,4.1647218222092945,-1.220001220703118,47.09482262826772,-16.671551692760772,1.888721227116519,4,-0.31999969482421875,-2.2900009155273438,-6.9825005531311035,-8.590001106262207,-0.9000015258788991,1,-0.021987448535083276,-9.400043596730246,35.279998779296875,-2.239127099633907,34.720001220703125,1.2040778195576523,33.65999984741211,-0.021987448535083276
235,2015-04-29,34.200000762939446,34.970001220703125,34.0,34.779998779296875,8296000.0,-0.023415182298846537,1.0208297736222427,1.3488316388992554,60.00002021032889,72.22711587813511,-0.3057419364028533,-1.6717957919086288,-4.54422540791067,-7.512579861327666,42.76310568338803,1.0200004577636719,2.1006262416712254,1.2150008201599078,-2.2618370271518558,4.691838667471671,-0.5234181034959775,2.9534197438157896,2.549999237060554,21.538485013521417,-38.89435931197434,1.738418923655882,4,0.5000000000000071,-1.470001220703118,-6.152500629425042,-7.770001411437981,1.4699974060058665,2,-0.005263166700593458,3.0377439972361375,35.02000045776367,-9.400043596730246,35.279998779296875,-2.239127099633907,34.720001220703125,-0.005263166700593458
236,2015-04-30,33.560001373291016,34.509998321533196,33.11999893188477,34.200000762939446,5762800.0,-0.018713432028398147,1.2063578564940987,1.1034509974151792,52.15687643362921,70.34158256073715,0.3052148590594044,-0.7272708392708722,-3.805479815567992,-6.797210851229366,44.436417405299,1.3899993896484233,2.0061802551020733,0.35800132751464986,-2.6379089634576047,3.353911618486908,-1.139953817971481,1.8559564730007807,3.1349986267089847,12.121275810938023,-42.86818590296675,1.497955145486129,4,1.1499977111816406,-0.6800012588500977,-5.217501640319824,-7.0850019454956055,2.6699981689453125,3,0.0035756533663395818,1.0208297736222427,34.200000762939446,3.0377439972361375,35.02000045776367,-9.400043596730246,35.279998779296875,0.0035756533663395818
237,2015-05-01,33.529998779296875,34.0,32.709999084472656,33.880001068115234,5292600.0,-0.0008939985925632277,3.3728833284841433,0.5468790978232424,45.73527778307601,67.6079558554569,0.43417671949288206,-0.3995691080899775,-3.6695632698081155,-6.681348317979854,45.79381771908532,1.2900009155273438,1.8617318246929457,0.12599878311156942,-2.308234275431907,2.5602318416550425,-1.0911177461601653,1.3431153123833042,3.0220011779785168,20.29701754949191,-29.52296130554716,1.2171165292717367,5,1.2000007629394531,-0.649998664855957,-4.659998416900635,-6.749999046325684,2.9000015258789062,4,0.03668355463811657,1.2063578564940987,33.560001373291016,1.0208297736222427,34.200000762939446,3.0377439972361375,35.02000045776367,0.03668355463811657
238,2015-05-04,34.290000915527344,34.90999984741211,33.700000762939446,34.009998321533196,7758900.0,0.022666333549040685,-1.6888936925939317,-0.8000021798127744,58.02098941950246,65.60815572702238,-0.13812010921657247,-0.8685921418386613,-4.324886829764427,-7.340459502081359,46.996250202143756,1.3800010681152344,1.6796385626899735,0.6730009078979506,-1.1986618182136795,2.5446636340095807,-0.26283045515786796,1.6088322709537692,2.0314789893798846,56.63087141876611,6.953166142196231,0.9358313630558158,5,0.4399986267089844,-1.4100008010864258,-5.4200005531311035,-7.510001182556152,1.9699974060058594,0,0.014873091511125258,3.3728833284841433,33.529998779296875,1.2063578564940987,33.560001373291016,1.0208297736222427,34.200000762939446,0.014873091511125258
239,2015-05-05,33.700000762939446,34.139999389648445,33.150001525878906,34.0,4681500.0,-0.017206186551040004,2.413797412574015,-1.0714159207640204,51.082262043818815,62.660010615223904,0.5014806734790938,-0.06950697547358686,-3.631681965823809,-6.686783343684127,47.06904262093471,1.1399993896484375,1.603269641642818,-0.05199928283692401,-1.4612563727478687,1.3572578070740207,-0.7566278277923928,0.6526292621185448,2.4047902927417084,43.80534259662453,-5.678947411585035,0.7046285449554711,5,1.029998779296882,-0.820000648498528,-4.760000228881829,-6.920001029968255,3.1699981689453267,1,0.03175073206529189,-1.6888936925939317,34.290000915527344,3.3728833284841433,33.529998779296875,1.2063578564940987,33.560001373291016,0.03175073206529189
240,2015-05-06,32.47999954223633,33.650001525878906,32.380001068115234,33.549999237060554,7477000.0,-0.03620181581849624,-1.0000060074131478,3.5666747199368696,40.51612115675405,58.728398501145605,1.6995451162096842,1.1977256646544987,-2.300537158827634,-5.398855922503753,46.24190576723451,1.3199996948242116,1.5036436120341676,-1.26300048828125,-2.703572537173862,0.17757156061136214,-1.9832865127275525,-0.5427144638349475,3.4211039951723166,3.9525107655935248,-41.98415104951294,0.7202860244463049,5,2.085000991821289,0.40000057220458984,-3.4574990272521973,-5.699999809265137,5.470001220703125,2,0.050492592757454435,2.413797412574015,33.700000762939446,-1.6888936925939317,34.290000915527344,3.3728833284841433,33.529998779296875,0.050492592757454435
241,2015-05-07,33.080001831054695,33.799999237060554,32.360000610351555,33.799999237060554,10170000.0,0.018472977132839352,3.0000105964195094,0.672894963885141,49.275383442404895,55.6075628841021,1.1271498883085371,0.6624011924713642,-2.7740070201271294,-5.927392127170123,45.03487263601035,1.4399986267089986,1.2926443383061539,-0.6824983596801673,-2.0727332292228553,0.7077365098625208,-1.3776157944515077,0.012619075091173215,2.539413508810476,28.23535043614766,-19.45184805411837,0.6951174347713426,5,1.4749984741210866,-0.20000171661377664,-3.9025015830993723,-6.300002098083503,3.5499992370605327,3,0.07829492728320209,-1.0000060074131478,32.47999954223633,2.413797412574015,33.700000762939446,-1.6888936925939317,34.290000915527344,0.07829492728320209
242,2015-05-08,33.740001678466804,33.84999847412109,32.09999847412109,32.959999084472656,11417200.0,0.0199516266892259,2.500013351491411,-1.0833408391304677,54.59058034976892,53.203683426657264,0.3503623916184395,0.04486892663802422,-3.3197629289427084,-6.498269398179225,43.67403566670851,1.75,1.0742984142813299,-0.04799861907958558,-1.4156336002206658,1.3196363620614946,-0.7318161096501257,0.6358188714909545,1.553472188447003,58.36307483454982,7.138244654756605,0.6838174905705415,5,0.059997558593742895,-0.7150020599365305,-4.545001506805427,-6.900001525878913,2.759998321533196,4,0.07379957735327158,3.0000105964195094,33.080001831054695,-1.0000060074131478,32.47999954223633,2.413797412574015,33.700000762939446,0.07379957735327158
243,2015-05-11,34.459999084472656,34.52000045776367,33.509998321533196,34.0,7216300.0,0.02133957825098043,2.4827549919760314,0.589740454729959,54.59055885805157,51.774229966370534,-0.556730398220374,-0.6825581499353746,-3.9041559895549227,-7.1127160270181236,41.87782583266214,1.0100021362304759,0.8984804974490714,0.654498863220212,-0.739193247260971,2.048190973701395,-0.04234719202037951,1.3513449184608035,0.45025773530602464,97.52060644178889,46.38387339679351,0.6968460552405898,5,-0.9249992370605469,-1.3849992752075195,-5.219999313354492,-7.254999160766598,0.9900016784667969,0,0.057167767644857204,2.500013351491411,33.740001678466804,3.0000105964195094,33.080001831054695,-1.0000060074131478,32.47999954223633,0.057167767644857204
244,2015-05-12,32.77000045776367,34.43000030517578,32.59999847412109,34.189998626708984,11040900.0,-0.04904232941406206,-1.0795450112056508,-3.0869586850878212,44.90217323834438,50.096691413927815,0.8722700529922918,1.0245270140208333,-2.1108692686722144,-5.3238465639859385,40.177831237640895,1.8600006103515696,0.5582881794057286,-1.0129997253417997,-2.4600016869737473,0.4340022362901479,-1.73650070615777,-0.28949874452582947,1.8030253605360969,27.686009688062267,-19.23713163093898,0.7235009808159724,5,0.7349987030029297,0.6659994125366211,-3.530000686645508,-5.525000572204586,2.799999237060547,1,0.10649978074512667,2.4827549919760314,34.459999084472656,2.500013351491411,33.740001678466804,3.0000105964195094,33.080001831054695,0.10649978074512667
245,2015-05-13,32.759998321533196,32.889999389648445,32.279998779296875,32.759998321533196,9156700.0,-0.0003052223402733034,3.6922738343256665,-0.0,45.32223872701761,49.337287224304305,0.7336811340661455,1.0248544920271812,-1.975578210565331,-5.219935855535962,38.109063849894994,0.6100006103515696,0.17692818482138506,-0.9835018157959041,-2.498803280413121,0.5317996488213126,-1.741152548104509,-0.22585108348729932,1.7600021362304759,27.27269861236552,-15.780359735153173,0.7576507323086081,5,0.7450008392334055,1.3400020599365305,-2.824998378753655,-4.894998550415032,1.8500022888183594,2,0.12545790051674288,-1.0795450112056508,32.77000045776367,2.4827549919760314,34.459999084472656,2.500013351491411,33.740001678466804,0.12545790051674288
246,2015-05-14,33.380001068115234,33.639999389648445,32.700000762939446,32.970001220703125,7195700.0,0.018925603734677443,1.0215100515601347,100.0,42.70152749884376,49.000203859389615,0.0955034080659658,0.37941193165057285,-2.466629523763906,-5.753766077626118,36.61958675857498,0.9399986267089986,-0.07509175642255883,-0.33499908447265625,-1.8553800681339396,1.1853818991886271,-1.095189576303298,0.42519140735798544,1.0499992370605469,52.89262581791312,13.700676574641406,0.7601904918306414,5,0.12499809265136719,1.0449981689453125,-2.890000820159912,-4.960000991821289,1.2099990844726562,3,0.1369083148169672,3.6922738343256665,32.759998321533196,-1.0795450112056508,32.77000045776367,2.4827549919760314,34.459999084472656,0.1369083148169672
247,2015-05-15,33.400001525878906,33.84999847412109,32.299999237060554,33.0,12119500.0,0.0005991748688940479,1.3846226077362376,0.9756138408433276,39.12039510341619,46.90013782426891,0.06160169263787907,0.3962679000344309,-2.3960520030075436,-5.69139300115819,35.4519473209722,1.5499992370605327,-0.22822895992218406,-0.3254987716674833,-1.8334632110984685,1.182465667763502,-1.0794809913829724,0.42848344804800576,0.7503985595703142,50.00008514942873,13.14129841500504,0.7539822197154921,5,-0.09000205993652344,1.0249977111816406,-2.5300021171569824,-4.380002021789551,1.1899986267089844,4,0.09670656870280858,1.0215100515601347,33.380001068115234,3.6922738343256665,32.759998321533196,-1.0795450112056508,32.77000045776367,0.09670656870280858
248,2015-05-18,33.90999984741211,34.25,33.299999237060554,33.439998626708984,7399900.0,0.015269410126764527,-1.5333353678385708,1.1749985694939824,43.75703186750096,46.0862233602336,-0.5676643902250902,-0.04433294856691816,-2.795428216303165,-6.120485058571276,34.32145880930494,0.950000762939446,-0.25397904517988223,0.1389995574951186,-1.3312370136114424,1.6092361286016796,-0.5961187280581655,0.8741178430484027,-1.8100013732910227,75.81394936214758,38.587268314924486,0.7351182855532823,5,-0.6000003814697266,0.5149993896484375,-3.0400004386901855,-4.890000343322754,0.8699989318847656,0,0.07637865420944712,1.3846226077362376,33.400001525878906,1.0215100515601347,33.380001068115234,3.6922738343256665,32.759998321533196,0.07637865420944712
249,2015-05-19,34.150001525878906,34.200000762939446,33.56999969482422,33.950000762939446,7250100.0,0.00707760777194788,3.200017801965997,0.4255324329589139,49.699162557799994,47.10656129368314,-0.8237463388105439,-0.2640039629532538,-2.929409509559491,-6.27464908199207,32.870484748891606,0.6300010681152273,-0.21426101131995523,0.35750122070312784,-1.1221413392643314,1.837143780670587,-0.38232005928060175,1.0973225006868574,-2.0070030212402443,94.92393846916487,53.41136758066826,0.7398212799837307,5,-0.8400020599365234,0.2749977111816406,-2.7350010871887207,-4.590001106262207,-0.13000106811523438,1,0.0380673258850488,-1.5333353678385708,33.90999984741211,1.3846226077362376,33.400001525878906,1.0215100515601347,33.380001068115234,0.0380673258850488
250,2015-05-20,33.72999954223633,34.34999847412109,33.459999084472656,34.080001831054695,5678700.0,-0.012298739820679083,1.0000085723960435,-1.7500047683533655,51.05066702880305,47.30381502550515,-0.23220379227317522,0.16193799993122582,-2.384482280181423,-5.768464252729483,31.270807057754567,0.8899993896484304,-0.34748190530889644,-0.061000823974609375,-1.5408429186880568,1.418841270738838,-0.8009218713313331,0.6789202233821143,-1.544861007690443,69.75613840843342,23.512632251329414,0.7399210473567219,5,-0.4200000762939453,0.6949996948242188,-2.3149991035461426,-4.169999122619629,-0.2749977111816335,2,0.05455085020928818,3.200017801965997,34.150001525878906,-1.5333353678385708,33.90999984741211,1.3846226077362376,33.400001525878906,0.05455085020928818
251,2015-05-21,33.860000610351555,34.09000015258789,33.470001220703125,33.81999969482422,10710200.0,0.003854167503098971,1.4799957275390625,-0.11428758269662374,52.014660715932514,47.01760173285667,-0.26812240065179793,0.050265899795526536,-2.3616157366117108,-5.809853204376122,29.584680796442086,0.6199989318847656,-0.3829076769023416,0.05900020599364808,-1.4198172342616218,1.537817646248918,-0.6804085141339868,0.798408926121283,-1.588267678222664,76.09765628634413,25.47442803483537,0.7394087201276357,5,-0.46000099182128196,0.5649986267089915,-2.372500419616692,-4.300000190734856,-1.3600006103515554,3,0.022150029134102134,1.0000085723960435,33.72999954223633,3.200017801965997,34.150001525878906,-1.5333353678385708,33.90999984741211,0.022150029134102134
252,2015-05-22,34.889999389648445,34.889999389648445,33.799999237060554,34.060001373291016,10199700.0,0.03041933729268753,1.6265126689615736,20.749475491134895,53.54608745840363,46.901549355118014,-1.24920640746776,-1.0185664695330132,-3.2458706121929595,-6.73668664276498,27.380499802745483,1.0900001525878906,-0.19418659055348542,1.0804990768432674,-0.4223187097278114,2.583316863414346,0.32909018355773156,1.8319079701288032,-2.535135835839867,100.0,48.065602919561044,0.7514088932855392,5,-1.3050003051757884,-0.46500015258789773,-3.3774991035461497,-5.329998970031745,-0.790000915527358,4,-0.008598430562012593,1.4799957275390625,33.860000610351555,1.0000085723960435,33.72999954223633,3.200017801965997,34.150001525878906,-0.008598430562012593
253,2015-05-26,34.209999084472656,35.36999893188477,33.959999084472656,35.06999969482422,9760600.0,-0.019489834252549132,-1.0735282567963393,-1.0361477899981069,52.982443929572305,47.79935720969889,-0.6798963180602939,-0.4456886886730729,-2.421154565097737,-5.943175078144407,24.599728510884116,1.4099998474121165,-0.13828498907408004,0.45399875640869425,-0.8969057929538451,1.8049033057712336,-0.22145351827257542,1.129451031089964,-1.7030273805136886,39.26701884380696,-13.129895826604276,0.6754522746812697,5,-0.38500022888183594,0.21500015258789062,-2.4419989585876465,-4.094999313354492,-0.9599990844726562,1,0.011107894717474975,1.6265126689615736,34.889999389648445,1.4799957275390625,33.860000610351555,1.0000085723960435,33.72999954223633,0.011107894717474975
254,2015-05-27,34.25,34.470001220703125,33.360000610351555,34.09999847412109,4805900.0,0.001169275550945592,2.7626886322786115,-0.17442025514097453,62.00813352774292,49.653345520890596,-0.5452169096122716,-0.5758584356088221,-2.3013855281952615,-5.866523346024447,22.11482473028023,1.1100006103515696,-0.18005234523824498,0.5324996948242173,-0.7059351446162054,1.77093453426464,-0.0867177248959905,1.1517171145444252,-1.5139861178069651,44.27861357464006,-13.657696869698214,0.619217419720211,5,-0.41500091552733664,0.17499923706054688,-2.1499996185302734,-3.875,-1.1199989318847656,2,0.015474416913777267,-1.0735282567963393,34.209999084472656,1.6265126689615736,34.889999389648445,1.4799957275390625,33.860000610351555,0.015474416913777267
255,2015-05-28,34.02000045776367,34.25,33.490001678466804,33.72999954223633,6050600.0,-0.0067153151017905754,1.0266621907551894,1.9333197701031586,56.714272246076106,51.21031715947196,-0.1315209152816692,-0.37949225691372135,-1.9371072983527995,-5.534075419470483,20.05011124838908,0.759998321533196,-0.2861105242389641,0.3115001678466811,-0.9147267099240182,1.5377270456173804,-0.30161327103866853,0.9246136067320307,-1.0732677715952974,32.83584072392019,-27.665370273013195,0.6131134388853489,5,-0.18500137329100852,0.404998779296875,-1.6912498474121094,-3.645000457763672,-2.130001068115231,3,0.0,2.7626886322786115,34.25,-1.0735282567963393,34.209999084472656,1.6265126689615736,34.889999389648445,0.0
256,2015-05-29,33.68000030517578,34.36999893188477,33.400001525878906,33.950000762939446,8288300.0,-0.009994125455994762,-1.3373487331038552,-0.9310331219909781,49.55088820145696,52.369260837032044,0.2855365631124016,-0.03166459948718625,-1.4794849413530358,-5.101505485390987,18.949829565021492,0.9699974060058665,-0.1655819032076593,-0.03449993133544638,-1.2588402713254965,1.1898404086546037,-0.6466701013304714,0.5776702386595787,-0.5394063193500926,15.920396121531663,-42.99851482648458,0.6121701699950257,5,0.6549987792968821,0.7449989318847656,-1.237499713897705,-3.3050003051757812,-3.0699996948242223,4,-0.006680477199595192,1.0266621907551894,34.02000045776367,2.7626886322786115,34.25,-1.0735282567963393,34.209999084472656,-0.006680477199595192
257,2015-06-01,34.759998321533196,34.959999084472656,33.799999237060554,33.880001068115234,9605200.0,0.03206644912623258,-1.2307669735539177,-3.2592435609432773,52.13067496796246,53.29966562597221,-0.649567197558838,-1.069629874988955,-2.4246293222977826,-6.080915452519456,18.393971507715428,1.279998779296875,-0.010339386475315848,0.9839981079101463,-0.3221553075956791,2.2901515234159717,0.33092140015723004,1.6370748156630626,-1.4410519400227813,69.65168558517647,14.970563958271669,0.6530767077529144,6,-0.39499855041503196,-0.33499908447264914,-2.2074975967407156,-4.384998321533196,-4.439998626708977,0,-0.06501721607199185,-1.3373487331038552,33.68000030517578,1.0266621907551894,34.02000045776367,2.7626886322786115,34.25,-0.06501721607199185
258,2015-06-02,34.799999237060554,35.049999237060554,34.0,34.290000915527344,7089100.0,0.0011507743802903203,1.0792098653522784,0.5795453560250858,68.8311329848445,55.425440117866046,-0.6146860073489933,-1.127259124023034,-2.3320118474927867,-6.023545307854043,17.30968698608332,1.049999237060554,0.14065733560828164,0.9984991073608498,-0.36840649535707115,2.3654047100787707,0.3150463060018893,1.6819519087198103,-1.3999977111816477,85.2070885710224,25.991328369605746,0.6834528013589621,6,-0.4349994659423899,-0.3750000000000071,-1.8324985504150462,-4.164999008178718,-2.020000457763679,1,-0.02011496489327491,-1.2307669735539177,34.759998321533196,-1.3373487331038552,33.68000030517578,1.0266621907551894,34.02000045776367,-0.02011496489327491
259,2015-06-03,34.77000045776367,35.189998626708984,34.56999969482422,34.959999084472656,8312900.0,-0.0008620339067403338,-1.1016907509779201,-0.37254755297584247,68.57671696516707,57.37277899968427,-0.5447811548539221,-1.0677316691074168,-2.163462771381198,-5.899672517032268,16.784374447364947,0.6199989318847656,0.3361091780675025,0.9150003433227525,-0.5173692575160587,2.3473699441615636,0.1988155429033469,1.631185143742158,-1.2123991394042974,76.5363771399101,12.731449951726745,0.7161848004194066,6,-0.4050006866455078,-0.970001220703125,-1.0550003051757812,-3.405000686645508,-2.3699989318847656,2,-0.04371585958447333,1.0792098653522784,34.799999237060554,-1.2307669735539177,34.759998321533196,-1.3373487331038552,33.68000030517578,-0.04371585958447333
260,2015-06-04,34.11999893188477,34.61999893188477,33.889999389648445,34.61999893188477,6243200.0,-0.018694320314101787,1.9199981689453125,2.6315979681570862,56.8014479013565,57.90464424250916,0.18590998985212082,-0.30416030595831245,-1.4034634704600322,-5.156388288210401,16.69171586390289,0.8800010681152273,0.44022932543641957,0.18299884796143573,-1.097676187730805,1.4636738836536765,-0.45733866988468463,0.8233363658075561,-0.4174058044433693,40.22338391900082,-23.93072665395851,0.6403375178461186,6,0.24500083923339133,-0.38500022888184304,-0.4049987792968821,-2.7549991607666087,-0.21999740600586648,3,-0.02901517862723013,-1.1016907509779201,34.77000045776367,1.0792098653522784,34.799999237060554,-1.2307669735539177,34.759998321533196,-0.02901517862723013
261,2015-06-05,35.66999816894531,36.59000015258789,33.950000762939446,34.080001831054695,21242800.0,0.04542788058566094,-1.8540557482380067,-3.179992675781236,66.28404767221409,59.31997315515476,-1.2073012252698874,-1.739352171220233,-2.822218730316095,-6.589891895734233,16.969041046353983,2.6399993896484446,0.5044478241348145,1.6034982681274386,0.1727058557893031,3.034290680465574,0.8881020619583708,2.3188944742965063,-1.8340125771484423,67.02502932803917,1.035894161909411,0.715396206169066,6,-0.6949977874755859,-1.3249988555908203,-1.9549980163574219,-4.304998397827148,-1.750000000000007,4,-0.10597137575935678,1.9199981689453125,34.11999893188477,-1.1016907509779201,34.77000045776367,1.0792098653522784,34.799999237060554,-0.10597137575935678
262,2015-06-08,36.22999954223633,37.060001373291016,35.77000045776367,36.0099983215332,19732100.0,0.01569950664529496,-2.685732970027248,0.13836586629815228,66.52420429375974,60.82461319562003,-1.7402389517792614,-2.216906379659008,-3.2440196011457445,-7.024647434718098,17.60634669025958,1.3900032043457031,0.6098858568647856,2.0389997482299833,0.3229352147016087,3.755064281758358,1.1809674814657996,2.897032014994167,-2.3400001525878835,73.81699332247884,8.6959326631263,0.858032266764187,6,-1.019998550415039,-1.6499996185302734,-2.434999942779541,-4.864999771118164,-3.8400001525878835,0,-0.15512003872186275,-1.8540557482380067,35.66999816894531,1.9199981689453125,34.11999893188477,-1.1016907509779201,34.77000045776367,-0.15512003872186275
263,2015-06-09,36.43000030517578,36.65999984741211,35.45000076293945,36.29999923706055,11905400.0,0.005520308182899614,3.10169075097792,0.5909106672215286,66.33236162438254,61.30508298413555,-1.7793315802942828,-2.3839802238092602,-3.31031779203758,-7.096648497940389,17.695309107427722,1.2099990844726562,0.7137617408277777,2.140500450134276,0.1545028630456784,4.1264980372228734,1.1475016565899736,3.1334992436785782,-2.4799995422363352,80.1261617069616,17.99939023118509,0.9929987935443003,6,-1.1999988555908203,-1.8500003814697266,-2.625000476837158,-4.619999885559082,-2.5900001525878906,1,-0.16771892833290714,-2.685732970027248,36.22999954223633,-1.8540557482380067,35.66999816894531,1.9199981689453125,34.11999893188477,-0.16771892833290714
264,2015-06-10,36.2599983215332,36.599998474121094,35.779998779296875,36.0,8395000.0,-0.004666538079013516,-1.3428537174184336,1.9999706564159747,68.79641543336183,62.6475433382784,-1.446323742774048,-2.043902321959891,-2.9951935053473733,-6.790352315228624,18.64786167324833,0.8199996948242188,0.7277582966106664,1.7959985733032227,-0.24050343332692137,3.8325005799333667,0.7777475699881506,2.8142495766182947,-1.936797485351569,74.763326462069,13.039749759024275,1.0182510033150738,6,-1.0299968719482422,-1.6799983978271484,-2.45499849319458,-4.449997901916504,-0.9399986267089844,2,-0.09597351636306373,3.10169075097792,36.43000030517578,-2.685732970027248,36.22999954223633,-1.8540557482380067,35.66999816894531,-0.09597351636306373
265,2015-06-11,36.86999893188477,37.150001525878906,36.34000015258789,36.36999893188477,6144100.0,0.01682296300574615,-1.8928746594004715,1.9230893378523115,70.87376637448885,65.01675202417084,-1.7986887938212561,-2.4561315842984897,-3.438063386887272,-7.271103278634023,20.04936053522361,0.8900032043457031,0.820671004459534,2.2004991531372156,0.06112034669046551,4.339877959583966,1.130809749913837,3.270188556360594,-2.218382031250016,91.24992102386474,30.04975691558043,1.0696894032233761,6,-1.3949985504150462,-2.2449989318847727,-3.0649991035461497,-5.0599985122680735,-1.809997558593757,3,-0.12123671102524125,-1.3428537174184336,36.2599983215332,3.10169075097792,36.43000030517578,-2.685732970027248,36.22999954223633,-0.12123671102524125
266,2015-06-12,37.95000076293945,38.0,36.86000061035156,36.97000122070313,10378600.0,0.029292157915434824,1.111113858326122,1.959999084472642,71.07437234882691,67.12160728871133,-2.468927814553723,-3.347852090620897,-4.3297808374600635,-8.222087036057843,21.150432146277627,1.1399993896484375,0.8720313399863784,3.0520009994506836,0.547474239234873,5.556527759666494,1.7997376193427783,4.304264379558589,-2.948610014770516,98.03924501882666,40.02247373213329,1.2522633801079035,6,-2.0050010681152344,-2.9000015258789062,-4.2275004386901855,-6.140000343322754,-2.6399993896484375,4,-0.10671934533966132,-1.8928746594004715,36.86999893188477,-1.3428537174184336,36.2599983215332,3.10169075097792,36.43000030517578,-0.10671934533966132
267,2015-06-15,36.63000106811523,37.81999969482422,36.52999877929688,37.27000045776367,7435500.0,-0.0347825999548671,-2.071416245084094,-0.6530609067306202,65.31645789663524,66.73108783446585,-0.9563422188443766,-1.8693017574573076,-2.8416575113384326,-6.778157813788106,22.53041879811932,1.420001983642571,0.9751485868276504,1.5705013275146413,-0.9438487648124223,4.084851419841705,0.3133262813511095,2.827676373678173,-1.1488328396533234,46.27453561656718,-13.530920404464666,1.2571750461635327,6,-0.6850013732910085,-1.5800018310546804,-2.9125008583068777,-4.820000648498528,-1.249999999999993,0,-0.07398315097317476,1.111113858326122,37.95000076293945,-1.8928746594004715,36.86999893188477,-1.3428537174184336,36.2599983215332,-0.07398315097317476
268,2015-06-16,36.5,37.0,36.2400016784668,36.43000030517578,5084100.0,-0.0035490326050900967,-2.3777932250517106,-0.10937462747061366,64.08009044502543,66.23146266556122,-0.6256278755735991,-1.6182858856911224,-2.5589855975274105,-6.521489619981384,23.576853981578445,0.7599983215332031,1.1819889620534738,1.311000251770018,-1.220800804295493,3.842801307835529,0.04509972373726612,2.57690077980277,-0.6158186880919985,32.43246958553853,-28.125145233147386,1.2659005280327544,6,-0.5550003051757812,-1.3600006103515625,-3.08750057220459,-4.689999580383301,-1.799999237060554,1,-0.11260275644798778,-2.071416245084094,36.63000106811523,1.111113858326122,37.95000076293945,-1.8928746594004715,36.86999893188477,-0.11260275644798778
269,2015-06-17,35.45000076293945,37.150001525878906,35.380001068115234,37.02999877929688,11766200.0,-0.02876710238522051,-1.0581431711271339,-22.571498637602282,58.11577447834804,66.37749895189361,0.5933727357505418,-0.4910781730388436,-1.3966396168613215,-5.354592809468507,24.34594568095886,1.7700004577636719,1.2768100362280208,0.1960010528564453,-2.2898190750061076,2.681821180718998,-1.0469090110748311,1.4389111167877218,2.549999237060547,2.671745166470836,-58.856427298639225,1.2429100639312756,6,0.5249996185302734,-0.3100013732910156,-2.14500093460083,-3.5500011444091797,-0.8100013732910085,2,-0.045416095224311226,-2.3777932250517106,36.5,-2.071416245084094,36.63000106811523,1.111113858326122,37.95000076293945,-0.045416095224311226
270,2015-06-18,35.56999969482422,35.900001525878906,35.05500030517578,35.5,8543600.0,0.003385019162262415,1.3150611916432386,-0.04430365994104093,61.001155510791726,65.7905109339578,0.7830307254104127,-0.49135292121514595,-1.4540960046933833,-5.361557795997989,24.92646344811279,0.845001220703125,1.2725378044579827,0.2239999771118164,-2.158377542315492,2.6063774965391246,-0.9671887826018377,1.4151887368254705,2.3776003265380865,17.48724764058683,-47.75240200711153,1.191188759713653,6,0.9575004577636719,-0.43000030517578125,-2.0995001792907715,-3.6700000762939453,-3.4199981689453125,3,-0.007028394774947877,-1.0581431711271339,35.45000076293945,-2.3777932250517106,36.5,-2.071416245084094,36.63000106811523,-0.007028394774947877
271,2015-06-19,34.610000610351555,35.220001220703125,33.919998168945305,35.0,10461100.0,-0.02698901019704969,2.132530563470924,-5.571444141689475,49.114535879525896,63.85610333237627,1.762167464092954,0.5562336086216746,-0.44238725590961536,-4.298228728935534,25.16778366271069,1.6500015258789134,1.2539150021762566,-0.7734991073608484,-3.0797861166170506,1.5327879018953539,-1.926642611988946,0.3796443972672492,3.221895422363289,17.69236337031303,-45.04811829484122,1.153143504628101,6,1.3499984741211009,0.539999008178718,-0.8075008392333913,-2.710000991821282,-2.1300010681152273,4,0.013002044351448694,1.3150611916432386,35.56999969482422,-1.0581431711271339,35.45000076293945,-2.3777932250517106,36.5,0.013002044351448694
272,2015-06-22,34.59000015258789,35.040000915527344,34.40999984741211,34.950000762939446,6621600.0,-0.0005778808844539851,1.3333333333333333,0.9230799327046874,48.757402540180664,61.903330100798286,1.704294194039285,0.5824700449455875,-0.3872519065486628,-4.184344204455236,24.82076230627235,0.6300010681152344,1.3716359185413296,-0.7784996032714844,-3.102138215991914,1.5451390094489454,-1.9403189096316993,0.38331970308873053,3.0071820083007808,20.743073910568647,-37.5380583962346,1.1618193063602156,6,1.3699989318847656,0.5599994659423828,-0.6250009536743164,-2.690000534057617,-1.2999992370605469,0,0.020815299726133718,2.132530563470924,34.610000610351555,1.3150611916432386,35.56999969482422,-1.0581431711271339,35.45000076293945,0.020815299726133718
273,2015-06-23,34.59000015258789,35.0,34.40999984741211,35.0,6173100.0,0.0,1.8780505959303677,1.138886534141505,48.931115313416576,59.696074531915485,1.5822305688257927,0.6454932256285275,-0.3797620145992724,-4.068749726993435,24.12507099080018,0.5900001525878906,1.2841491029879109,-0.7974996566772461,-3.0872192762904263,1.492219962935934,-1.9423594664838362,0.347360153129344,2.7865509687841765,20.743073910568647,-33.77362348064609,1.1448598098065903,6,1.3699989318847656,1.0599994659423828,-0.7225008010864258,-2.690000534057617,-1.220001220703118,1,0.022838997168036723,1.3333333333333333,34.59000015258789,2.132530563470924,34.610000610351555,1.3150611916432386,35.56999969482422,0.022838997168036723
274,2015-06-24,34.779998779296875,35.47999954223633,34.669998168945305,34.900001525878906,4968300.0,0.005492877301845667,-3.764658364186985,0.2926897347388792,54.14572617480408,57.83740339861718,1.2965637669706211,0.5241079235875716,-0.5312167932679515,-4.14327057174674,24.190308751976282,0.8899993896484375,1.1497497066243483,-0.6340009689331083,-2.88014303915174,1.6121411012855233,-1.7570720040424277,0.48907006617621107,2.3891591649295876,43.434300620754435,-12.357915471032022,1.1230710351093167,6,1.1800003051757812,0.9000015258789062,-0.9124994277954102,-2.8799991607666016,-1.75,2,-0.0023001155596661382,1.8780505959303677,34.59000015258789,1.3333333333333333,34.59000015258789,2.132530563470924,34.610000610351555,-0.0023001155596661382
275,2015-06-25,34.02000045776367,34.740001678466804,33.639999389648445,34.56999969482422,5549700.0,-0.021851591380319446,1.4719063559485095,4.5832220738762794,38.49374299375443,54.21733347027579,1.7989544676397102,1.3535009422270008,0.24865037004498447,-3.2812604336084448,24.084488404379524,1.1399993896484304,0.9726517167536315,-1.3939992904663114,-3.640141360684943,0.8521427797523202,-2.517070325575631,-0.27092825535699205,2.9542078999459207,20.65223025013186,-32.326208839147355,1.1230710351093167,6,1.7099990844726562,1.6599998474121094,-0.15250110626220703,-2.0900001525878906,-1.1000022888183665,3,0.01822454213821989,-3.764658364186985,34.779998779296875,1.8780505959303677,34.59000015258789,1.3333333333333333,34.59000015258789,0.01822454213821989
276,2015-06-26,33.455001831054695,33.549999237060554,32.080001831054695,33.09999847412109,10686000.0,-0.016607837128351344,4.394504017694515,-0.6454615443303374,30.66203479961277,50.36684201505106,1.854281195877732,2.0034994289141466,0.8144669399733218,-2.629912192998745,24.280659078544446,1.9399986267089773,0.7635790029830787,-1.9477479934692283,-4.232381788998126,0.336885802059669,-3.0900648912336806,-0.8054310957047761,3.2524698092100053,40.441203694873465,-9.492286006714636,1.1423168977644496,6,1.1599998474121023,1.5849990844726491,0.41249752044677024,-1.5250015258789134,0.5349998474121094,4,-0.039007629166064484,1.4719063559485095,34.02000045776367,-3.764658364186985,34.779998779296875,1.8780505959303677,34.59000015258789,-0.039007629166064484
277,2015-06-29,32.5,33.17599868774414,31.71999931335449,32.61999893188477,9346500.0,-0.028545860971025627,1.3636383340403389,-0.3380219638520621,25.220679987800665,46.04912974202609,2.4158900744431193,2.930768660849104,1.7837072626530315,-1.5994645770232054,24.123098642669582,1.735002517700206,0.43317356193586676,-2.789749908447263,-5.4075158274567485,-0.17198398943777704,-4.098632867952006,-1.48086694894252,3.744724659343703,20.744697850124076,-24.3216289891769,1.3088829595047418,6,1.9350004196166992,2.359999656677246,1.4124994277954102,-0.5699996948242188,1.8199996948242188,0,-0.0006153987004207107,4.394504017694515,33.455001831054695,1.4719063559485095,34.02000045776367,-3.764658364186985,34.779998779296875,-0.0006153987004207107
278,2015-06-30,34.09999847412109,34.09999847412109,33.029998779296875,33.06999969482422,9250500.0,0.04923072228064873,1.0776717726882314,-8.583399561305342,38.46153532651329,43.865325391822225,0.49131676490066667,1.344576121812743,0.2229581298064076,-3.115544133604647,23.60508234598589,1.5999984741210866,0.0238289494883972,-1.1547513961792077,-3.8184042158951215,1.508901423536706,-2.486577806037168,0.17707501367875267,1.6017591437039087,63.297846167269235,21.07968886791369,1.331826409857958,6,-0.2899980545043874,0.7600011825561594,-0.09499931335448508,-2.1699981689453054,-1.289997100830071,1,-0.02375359515656461,1.3636383340403389,32.5,4.394504017694515,33.455001831054695,1.4719063559485095,34.02000045776367,-0.02375359515656461
279,2015-07-01,33.25,34.205001831054695,32.93000030517578,34.080001831054695,7856400.0,-0.02492664258522359,1.36110993373739,-0.805827975467406,31.1458284076689,40.54806682480858,1.1135259497389711,2.1869893480091633,1.079926782517191,-2.180128972035263,22.92283102814232,1.2750015258789134,-0.30079939674541833,-1.9287498474121065,-4.733632436711737,0.876132741887524,-3.3311911420619253,-0.5263085527622877,1.9739466212885333,50.66223471611784,14.041243638678509,1.4024412946498155,7,0.34999942779541016,1.609999656677246,0.8749990463256836,-1.1700000762939453,-1.1800003051757812,2,0.003608990432624637,1.0776717726882314,34.09999847412109,1.3636383340403389,32.5,4.394504017694515,33.455001831054695,0.003608990432624637
280,2015-07-02,33.130001068115234,33.639999389648445,32.799999237060554,33.47999954223633,4676400.0,-0.003608990432624526,1.5074699947618406,0.4216839783068261,22.106456646189102,37.54716913221561,0.9510228052510499,2.3494761543603175,1.2043557815214285,-1.9769390702280347,23.07435296017013,0.8400001525878906,-0.6376064745373426,-1.999248886108397,-4.915533594787867,0.9170358225710729,-3.457391240448132,-0.5411065317686621,1.673471876221214,56.74045578294461,26.736417220033466,1.458142354339734,7,0.4699983596801758,1.7299985885620117,0.9999980926513672,-1.0500011444091797,-3.070001602172848,3,-0.0030184813037812397,1.36110993373739,33.25,1.0776717726882314,34.09999847412109,1.3636383340403389,32.5,-0.0030184813037812397
281,2015-07-06,31.88999938964844,32.400001525878906,31.20000076293945,31.60000038146973,9617600.0,-0.037428362163869244,-1.2018398069549872,-0.8285722070844687,22.3130540729276,34.60890819140971,1.971993052391273,3.469661205701616,2.4376936805720497,-0.6554819122013846,22.245195449636693,1.9300003051757848,-0.9021343775364628,-3.0502506256103494,-6.290891219679782,0.1903899684590833,-4.670570922645066,-1.429930328575633,2.543456718970173,22.961676587415088,-4.778359152105644,1.6203202970347172,7,1.4500007629394496,2.7100009918212855,2.2399997711181605,0.19000053405761363,-3.869998931884769,0,0.032298488523370805,1.5074699947618406,33.130001068115234,1.36110993373739,33.25,1.0776717726882314,34.09999847412109,0.032298488523370805
282,2015-07-07,30.61000061035156,30.96500015258789,28.1299991607666,30.20000076293945,25428900.0,-0.040137936776266314,4.0625065990919325,1.4137974125740744,19.67041929492069,31.357719744910163,2.9369044598000364,4.53979349323124,3.6618453494718857,0.6972804219251962,21.608004399358688,3.7600002288818395,-1.2638493356561895,-4.049249458312989,-7.759596472905738,-0.33890244372024014,-5.90442296560936,-2.194075951016618,3.370771749871974,40.82305118505156,13.111611489930134,1.855173507296374,7,1.194998741149906,2.454998970031742,3.7699985504150426,1.6099996566772496,-3.840000152587887,1,0.11042146359749538,-1.2018398069549872,31.88999938964844,1.5074699947618406,33.130001068115234,1.36110993373739,33.25,0.11042146359749538
283,2015-07-08,30.31999969482422,30.86000061035156,28.709999084472656,28.90999984741211,13745300.0,-0.00947405781590438,-1.375690491294695,3.439025297965184,21.340754168359084,27.712722855305167,2.858064438200401,4.583581008235484,3.873424715080546,1.0582989158316494,21.302625529003823,2.1500015258789027,-1.4624236031449982,-4.033750343322751,-8.117573065779496,0.0500723791339901,-6.075661704551123,-1.9918389820943787,2.724648953486202,36.04937566148858,4.956991559860434,2.0419113612283706,7,1.115000724792484,2.744999885559082,4.074999809265137,2.065000534057617,-3.2700004577636683,2,0.1319261226998898,4.0625065990919325,30.61000061035156,-1.2018398069549872,31.88999938964844,1.5074699947618406,33.130001068115234,0.1319261226998898
284,2015-07-09,32.779998779296875,33.419998168945305,31.8799991607666,32.84000015258789,14262100.0,0.08113453526493908,1.5245939058518383,-0.0425541700597636,37.6439212813606,27.618298220594745,0.09446446575797296,1.9494508866122118,1.3703544078772154,-1.3113456936482564,20.296022086544767,3.0999984741210866,-1.615744468101738,-1.3997512817382827,-5.437886046603907,2.638383483127342,-3.4188186641710914,0.619316100694526,-4.649999618530273,84.39200409024137,49.448000414858576,2.0190673824328114,7,-1.612498283386227,0.2850008010864258,1.6150007247924805,-0.08499908447265625,-4.659997940063477,3,0.0009152713578832739,-1.375690491294695,30.31999969482422,4.0625065990919325,30.61000061035156,-1.2018398069549872,31.88999938964844,0.0009152713578832739
285,2015-07-10,32.400001525878906,33.25,32.34999847412109,32.880001068115234,9779300.0,-0.01159235105456946,-2.103423328619765,7.999809269502194,39.68253572497117,28.620576101190117,0.2464114680038989,2.084257730190501,1.7284118874339214,-0.8593711785127702,18.90388850936354,0.9000015258789134,-1.7974909709090667,-1.556248664855957,-5.460013401675667,2.3475160719637493,-3.508131033265812,0.39563370355389793,-4.16420238494873,80.7183963269291,41.79142834552316,1.9518823684098539,7,-1.2325010299682582,0.6649980545043945,1.6824979782104492,0.3299980163574219,-5.070001602172855,4,-0.01018524121954456,1.5245939058518383,32.779998779296875,-1.375690491294695,30.31999969482422,4.0625065990919325,30.61000061035156,-0.01018524121954456
286,2015-07-13,33.900001525878906,34.450000762939446,32.950000762939446,32.950000762939446,8597100.0,0.046296294115971026,-2.15789220075727,-1.9791701436076092,47.169814863435924,31.059368865149594,-1.322949334751172,0.279621195683724,0.24408214384375526,-2.2891177788821793,16.701662561009012,2.0499992370605398,-2.0286196503714393,0.14625129699707173,-3.275660954188929,3.5681635481830725,-1.5647048285959286,1.857207422590072,-5.560518404388429,91.29748263241821,48.00201882948426,1.7109561255930008,7,-2.6100015640258825,-0.8350019454956055,0.14999771118164062,-1.1700019836425781,-7.280000686645508,0,-0.11327439194966116,-2.103423328619765,32.400001525878906,1.5245939058518383,32.779998779296875,-1.375690491294695,30.31999969482422,-0.11327439194966116
287,2015-07-14,33.919998168945305,34.36999893188477,33.5,33.65999984741211,5304600.0,0.0005898714503340674,-2.00000657708677,0.2736822239265556,47.25633635603874,32.03656897954131,-1.2519974373616947,0.048684187998389916,0.24127842792583465,-2.235317099924508,14.780354313919469,0.8699989318847727,-2.0731023379020215,0.3017480850219627,-2.8440983030399067,3.4475944730838357,-1.271175109008972,1.8746712790528974,-5.336094341796869,90.76650803113164,42.77518186484154,1.572923194030936,7,-2.6299982070922816,-0.8549985885620046,0.740001678466804,-1.1899986267089773,-7.139997482299794,1,-0.17393862115780545,-2.15789220075727,33.900001525878906,-2.103423328619765,32.400001525878906,1.5245939058518383,32.779998779296875,-0.17393862115780545
288,2015-07-15,32.389999389648445,34.0,32.150001525878906,33.470001220703125,7342100.0,-0.04510609852265901,-1.371796627411088,-4.1538800123245725,41.180806115232684,33.151566502603956,0.011096071359432358,1.322805396313278,1.7465450068914308,-0.6457361649912272,13.350146451634195,1.8499984741210938,-2.048882815618157,-1.0227506637573143,-3.9016090650726554,1.8561077375580268,-2.462179864414985,0.4166785369003563,-3.571451685068368,19.844354511322333,-27.536870517711545,1.4394292006576699,7,-1.0999994277954208,0.6750001907348562,2.5050010681152273,0.6450014114379812,-7.489999771118171,2,-0.17351031299126463,-2.00000657708677,33.919998168945305,-2.15789220075727,33.900001525878906,-2.103423328619765,32.400001525878906,-0.17351031299126463
289,2015-07-16,33.84000015258789,34.34000015258789,32.73099899291992,32.799999237060554,7117700.0,0.04476692776360025,-1.7317474401404118,-0.9629621780471607,49.36797602311108,36.18062421115084,-1.5046409627075548,-0.2677233079308792,0.3071716331447476,-2.025521508274604,12.720309943083427,1.950000762939446,-1.843222131939001,0.5077501296997085,-2.2171726271351204,3.232672886534541,-0.854711248717706,1.870211508117123,-4.79619432567344,73.47822553492877,21.777589453583367,1.3624613784174155,7,-2.550000190734867,-0.7750005722045898,1.0650005340576172,-0.8049993515014648,-8.79000091552734,3,-0.20065014435314887,-1.371796627411088,32.389999389648445,-2.00000657708677,33.919998168945305,-2.15789220075727,33.900001525878906,-0.20065014435314887
290,2015-07-17,35.31999969482422,35.400001525878906,34.40999984741211,34.5,10091900.0,0.04373521086178678,1.020404667927848,0.788460550929837,56.15308133578669,39.94062724035741,-2.951725550587888,-1.8629257061516,-1.1054533790746177,-3.4160870193008535,12.157292116753554,1.5600013732910156,-1.826831505533164,2.0002496719360323,-0.6834327671149154,4.68393211098698,0.658408452410562,3.342090891461506,-6.059946070468769,97.5384051983173,42.57884967209941,1.3418412195254734,7,-3.554999351501465,-2.255000114440918,-0.41499900817871094,-2.284998893737793,-11.389999389648438,4,-0.2038504789864397,-1.7317474401404118,33.84000015258789,-1.371796627411088,32.389999389648445,-2.00000657708677,33.919998168945305,-0.2038504789864397
291,2015-07-20,35.060001373291016,35.400001525878906,34.52000045776367,34.939998626708984,5817800.0,-0.007361220945064306,1.1999942779759294,0.1463448673694396,58.852017847311224,44.29413819062302,-2.452702023948177,-1.6521947743127114,-0.799055440325148,-3.0642248253802116,12.625596724259164,0.8800010681152344,-1.660234586046613,1.7177513122558565,-1.018509003912584,4.4540116284243005,0.3496211541716363,3.0858814703400768,-5.431550874844159,89.53845684344952,29.001316310095035,1.3681301580842216,7,-3.0050010681152344,-1.9950017929077148,-0.010001182556152344,-1.9800004959106445,-10.00000190734863,0,-0.22047921126077707,1.020404667927848,35.31999969482422,-1.7317474401404118,33.84000015258789,-1.371796627411088,32.389999389648445,-0.22047921126077707
292,2015-07-21,35.310001373291016,35.400001525878906,35.0,35.38999938964844,4792800.0,0.007130632920923086,6.999847415601755,-0.6666348782503656,54.61481273487254,47.99125580912451,-2.1969251947796096,-1.9452208668403728,-1.0200711646799547,-3.2311516113002625,13.119209094665843,0.40000152587890625,-1.393522339403944,1.9317512512207031,-0.8912023087290137,4.75470481117042,0.5202744712458482,3.3432280311955616,-5.335257813198236,97.2307645357572,35.51263340733621,1.4114767799748582,7,-1.6700010299682617,-2.3350019454956055,0.1874980926513672,-1.8050012588500977,-9.720001220703125,1,-0.24610592455628888,1.1999942779759294,35.060001373291016,1.020404667927848,35.31999969482422,-1.7317474401404118,33.84000015258789,-0.24610592455628888
293,2015-07-22,35.380001068115234,35.40999984741211,34.650001525878906,34.990001678466804,5068200.0,0.001982432514918253,2.3777932250517106,-4.875113251633119,58.637480651920846,50.32387351696454,-1.6468672221253797,-2.0585436859123405,-1.0828868078796106,-3.211558513696964,13.714657185678176,0.7599983215332031,-1.0165127141415553,1.9622509002685575,-0.9527025957570459,4.877204396294157,0.5047741522557558,3.4197276482813592,-5.079742030075288,98.88022509412147,34.28624010616562,1.4574767480128001,7,-1.6000003814697266,-2.7400007247924805,0.11749839782714844,-1.8750009536743164,-8.280000686645504,2,-0.243075187163296,6.999847415601755,35.310001373291016,1.1999942779759294,35.060001373291016,1.020404667927848,35.31999969482422,-0.243075187163296
294,2015-07-23,34.700000762939446,35.45000076293945,33.915000915527344,35.45000076293945,7820100.0,-0.019219906293010514,3.0933329264322915,-1.9230799327047756,56.089994951219765,52.14692454210328,-0.7441259577785999,-1.4596826105919263,-0.34897395206920123,-2.452674245048719,14.084223224844235,1.5349998474121094,-0.4530799483404948,1.286250495910636,-1.621041833607208,4.193542825428477,-0.16739566884828605,2.739896660669558,-3.9909624601497278,51.14006028961834,-13.85053847464885,1.453646164758921,7,-0.8999996185302663,-2.060000419616692,0.8424987792968821,-1.0500011444091726,-7.930000305175774,3,-0.2824207760501217,2.3777932250517106,35.380001068115234,6.999847415601755,35.310001373291016,1.1999942779759294,35.060001373291016,-0.2824207760501217
295,2015-07-24,34.639999389648445,35.560001373291016,33.970001220703125,35.400001525878906,8765200.0,-0.0017291461663333507,1.9444397349496318,1.013336181640606,61.74210933692635,53.7660683724911,-0.37209574625259734,-1.4238525604575472,-0.2343232412599292,-2.3034373526134218,14.945378604429338,1.5900001525878906,0.12991564596913463,1.1952491760253992,-1.7522058888427594,4.142704240893558,-0.2784783564086766,2.6689767084594784,-3.4568648408437532,44.07284330526657,-25.150426543800627,1.473727532434079,7,-0.7849979400634837,-2.6249990463256907,0.9175004959106374,-0.9399995803833079,-8.760000228881843,4,-0.27684758434071155,3.0933329264322915,34.700000762939446,2.3777932250517106,35.380001068115234,6.999847415601755,35.310001373291016,-0.27684758434071155
296,2015-07-27,32.150001525878906,33.31999969482422,32.060001373291016,32.799999237060554,9862900.0,-0.07188215668715137,-2.0361477899981155,0.8552577423079027,55.959760228976506,54.733115469484176,2.060212489120481,1.0154265645556606,2.2625291186307948,0.2591890144802278,15.06157729029855,2.579998016357429,0.35453926658787793,-1.2294986724853487,-4.233240259806429,1.7742429148357317,-2.7313694661458925,0.2723721211751915,-0.44164295813585497,2.5714329310825894,-67.34255509319313,1.5018707936605404,7,1.6599998474121094,-0.30500125885009766,3.683748245239258,1.9109983444213867,-7.270002365112305,0,-0.2556765421639715,1.9444397349496318,34.639999389648445,3.0933329264322915,34.700000762939446,2.3777932250517106,35.380001068115234,-0.2556765421639715
297,2015-07-28,32.47999954223633,32.540000915527344,31.420000076293945,32.0,23242000.0,0.010264323505297268,2.733321889285192,-0.7384634345307531,58.33334069193849,56.638952644673715,1.6812734734139667,0.7208096213331103,1.9427167558582852,-0.015962198604725586,15.05617884068228,1.1200008392333984,0.594726201602974,-0.8985006332397489,-3.9034881563488497,2.1064868898693554,-2.400994394794303,0.6039931283148015,3.0800018310546875,25.603843813074363,-46.586430585885054,1.5024937615545515,7,1.0100011825561523,-0.6349992752075195,3.0749998092651367,2.2450008392333984,-7.60999870300293,1,-0.22844828143070395,-2.0361477899981155,32.150001525878906,1.9444397349496318,34.639999389648445,3.0933329264322915,34.700000762939446,-0.22844828143070395
298,2015-07-29,33.290000915527344,33.470001220703125,32.509998321533196,32.65999984741211,5709100.0,0.024938466277923066,-1.0645132180725447,1.3125034769409278,52.254653361422484,56.95969457115277,1.1313349742069931,-0.1612537047044995,1.1360820433407497,-0.7597823314590357,15.624723154811775,0.9900016784667969,0.657629668067095,-0.04799938201904297,-3.033816032663566,2.9378172686254835,-1.5409077073413044,1.4449089433032185,2.187200431823733,45.16908824617506,-24.425289861135745,1.4929083253222633,7,0.19999980926513672,-1.4450006484985352,2.264998435974121,1.7599983215332031,-8.880001068115234,2,-0.2313007074550114,2.733321889285192,32.47999954223633,-2.0361477899981155,32.150001525878906,1.9444397349496318,34.639999389648445,-0.2313007074550114
299,2015-07-30,33.36999893188477,33.81999969482422,33.0,33.09999847412109,3850800.0,0.002403064408451616,-2.489379661869861,0.42857142857145114,54.40507822907817,56.76547200374071,1.0925493121692753,-0.2443275566165397,1.052712529774233,-0.7772521702278894,16.2247538443538,0.8199996948242188,0.7217356330405948,0.02599868774414915,-2.959555654208117,3.0115530296964117,-1.466778483231984,1.5187758587202822,2.026058390045158,47.10140687649662,-20.2148227067999,1.4927771709761317,7,0.12000179290770774,-1.5249986648559641,2.435000419616692,1.6800003051757741,-10.559999465942386,3,-0.1878932799252837,-1.0645132180725447,33.290000915527344,2.733321889285192,32.47999954223633,-2.0361477899981155,32.150001525878906,-0.1878932799252837
300,2015-07-31,33.029998779296875,33.700000762939446,31.729999542236328,33.700000762939446,6954300.0,-0.010188797227171364,4.880583248404483,-2.4814846211445327,45.58373829835684,55.29121872052355,1.1997147578945189,0.09254117535134299,1.398860831515691,-0.3653681350812832,16.980330091183912,1.970001220703118,1.0103652069104285,-0.3090013504028306,-3.296399134120243,2.6783964333145818,-1.8027002422615368,1.1846975414558756,2.2865373977203376,67.08328995439052,2.6848406920068157,1.493698891858706,7,0.46000194549560547,-1.1849985122680664,2.7900009155273438,2.020000457763672,-9.079998016357425,4,-0.18952463072620385,-2.489379661869861,33.36999893188477,-1.0645132180725447,33.290000915527344,2.733321889285192,32.47999954223633,-0.18952463072620385
301,2015-08-03,32.919998168945305,33.939998626708984,32.450000762939446,32.529998779296875,5380800.0,-0.003330324384405281,-4.418219145778021,-0.5820869179045374,44.96981628807504,54.21955244865716,1.0887234985951508,0.2989927089381794,1.5096671716581795,-0.17157782458066606,16.6592402651987,1.4899978637695384,1.0625735490210033,-0.4705018997192454,-3.387403855217052,2.446400055778561,-1.9289528774681486,0.9879490780296578,2.3186072860574427,59.523768075355164,-1.475712230998191,1.458450977748903,8,0.5700025558471751,-1.0749979019164968,2.7850017547607493,2.1300010681152415,-8.24999809265136,0,-0.21385174361339443,4.880583248404483,33.029998779296875,-2.489379661869861,33.36999893188477,-1.0645132180725447,33.290000915527344,-0.21385174361339443
302,2015-08-04,33.990001678466804,34.02000045776367,33.0,33.169998168945305,8671500.0,0.03250314608251936,1.3181800448226384,2.102576391877691,58.43883104471603,54.197480270078856,-0.21033156582087287,-0.5320865091536078,0.4197145192173011,-1.1617363073053397,14.872273164330457,1.1000022888183665,0.8966064707699175,0.4305015563964929,-2.1840935281601404,3.045096640953126,-0.8767959858818202,1.737799098674806,1.1722316689617713,98.69001016141691,31.142774471229004,1.3072975422783164,8,-0.5000009536743235,-2.1450014114379954,0.8374996185302663,1.0499992370605398,-9.80000114440919,1,-0.2680200667207243,-4.418219145778021,32.919998168945305,4.880583248404483,33.029998779296875,-2.489379661869861,33.36999893188477,-0.2680200667207243
303,2015-08-05,34.31999969482422,34.990001678466804,34.15999984741211,34.31999969482422,7432600.0,0.009708679025058009,-4.18751639129299,0.0,52.870811759675796,53.83979324879619,-0.7895308656254798,-0.576612781204318,0.09511245379603395,-1.4072437007706853,12.737607113470773,1.0,0.7004388128590051,0.5604995727539048,-1.5796188203765666,2.70061796588438,-0.5095596238113345,1.6305587693191441,0.7673889871816613,79.44780538035766,12.128208518108778,1.0700591965652375,8,-0.8299989700317383,-2.47499942779541,0.3275003433227539,0.5399999618530273,-10.05999946594238,2,-0.2753496194528221,1.3181800448226384,33.990001678466804,-4.418219145778021,32.919998168945305,4.880583248404483,33.029998779296875,-0.2753496194528221
304,2015-08-06,32.810001373291016,34.77000045776367,32.630001068115234,34.299999237060554,9153900.0,-0.04399762048252365,-1.3135147618595944,-100.0,35.04171844245698,50.8730831494107,0.4740260333445008,0.9863175190604423,1.5917821203024758,0.18507062585553058,12.723999412747155,2.1399993896484375,0.5155411301777448,-0.9509988784790053,-3.0882665382224204,1.1862687812644062,-2.019632708350713,0.11763495139270219,2.204039536600625,33.12886881428514,-29.11377086129164,1.0686338298717064,8,0.39499950408935547,-0.965001106262207,1.524998664855957,2.0499982833862305,-8.60000228881836,3,-0.2560195420386946,-4.18751639129299,34.31999969482422,1.3181800448226384,33.990001678466804,-4.418219145778021,32.919998168945305,-0.2560195420386946
305,2015-08-07,32.06999969482422,34.200000762939446,31.649999618530273,33.029998779296875,15015800.0,-0.022554149573099203,-1.8333358058233418,0.6442956112997097,33.1454225562604,48.33815674133113,0.9064593838289383,1.7922165413457805,2.316996158687658,0.9909875117043612,12.86384733568536,2.5500011444091726,0.22685504770558396,-1.6745004653930664,-3.8605474758120266,0.5115465450258938,-2.7675239706025465,-0.5814769601835863,2.9200019836425852,12.574844828147397,-44.30596119537379,1.09302350520948,8,1.1350011825561523,-0.22499942779541016,2.1599998474121094,2.7899999618530273,-7.090000152587891,4,-0.28874338375426634,-1.3135147618595944,32.810001373291016,-4.18751639129299,34.31999969482422,1.3181800448226384,33.990001678466804,-0.28874338375426634
306,2015-08-10,30.059999465942386,31.0,29.670000076293945,30.8799991607666,21184300.0,-0.06267540530118021,1.5094305672015633,0.8541671633725098,25.30572755487404,44.668421948323974,2.893050559806351,3.6889156493354527,4.299508378204603,3.048219854819866,14.056540995345529,2.3999996185302734,-0.052858588229049985,-3.4925005912780698,-6.226820142011771,-0.7581810405443683,-4.8596603666449205,-2.125340815911219,4.858602180480961,7.330813387145463,-42.60997607854461,1.3671597753668507,8,2.2700014114379847,1.7850008010864222,4.170000076293942,4.80000019073486,-3.0699996948242223,0,-0.20326010683817508,-1.8333358058233418,32.06999969482422,-1.3135147618595944,32.810001373291016,-4.18751639129299,34.31999969482422,-0.20326010683817508
307,2015-08-11,28.020000457763672,29.70000076293945,27.3700008392334,29.670000076293945,24493500.0,-0.0678642396680681,1.7251445289799778,2.0121954056141287,20.793644834687427,41.17275433424229,4.731427138130563,5.548724215970196,6.25293077626533,5.12518568780942,15.561904355656866,2.689998626708988,-0.48515538191696095,-5.237499713897705,-8.915210371430305,-1.559789056365105,-7.076355042664005,-3.398644385131405,6.688657125854498,8.530177781393334,-33.76519612238752,1.8388553287663,8,3.1600008010864293,3.445000648498535,5.949999809265137,6.579999923706055,-0.3800010681152308,1,-0.11955747061886723,1.5094305672015633,30.059999465942386,-1.8333358058233418,32.06999969482422,-1.3135147618595944,32.810001373291016,-0.11955747061886723
308,2015-08-12,26.770000457763672,27.020000457763672,25.63999938964844,26.96999931335449,32296300.0,-0.04461099141965408,8.199972025660076,0.12121145565413188,19.893692453676266,37.338155914753195,5.542116231054372,6.6995917013950645,7.398754488424942,6.4025447016060895,16.59066947489994,2.380001068115231,-0.7168047075154078,-6.20649976730347,-10.885731935845712,-1.5272675987612274,-8.54611585157459,-3.8668836830323485,7.498337721191412,12.376790097665397,-27.61010082596173,2.3396160842711207,8,3.5450000762939524,3.8299999237060547,5.664999008178711,6.294999122619629,-0.3400001525878906,2,-0.09637653640599109,1.7251445289799778,28.020000457763672,1.5094305672015633,30.059999465942386,-1.8333358058233418,32.06999969482422,-0.09637653640599109
309,2015-08-13,27.04999923706055,27.56999969482422,26.899999618530273,27.46999931335449,12373300.0,0.010459423776949306,1.1612876431663175,2.100012397837056,21.657943760688852,34.679734299456754,4.773312189625372,6.202844006614054,7.016652240465103,6.153567265564686,17.76790226908916,0.7999992370605469,-1.0280368919532634,-5.5870009422302225,-10.93932146658312,-0.23468041787732474,-8.263161204406668,-2.9108406800537736,6.528071838750005,16.47195819163772,-22.048059974702507,2.676160262176448,8,3.265001296997074,3.550001144409176,5.20000076293945,6.01500034332275,-1.0699996948242223,3,-0.10314229526321761,8.199972025660076,26.770000457763672,1.7251445289799778,28.020000457763672,1.5094305672015633,30.059999465942386,-0.10314229526321761
310,2015-08-14,28.1200008392334,28.22500038146973,27.0,27.0,10130000.0,0.03955643742521309,-1.187499042068933,-2.666668180435193,33.16624512187994,33.36822639210175,3.278334817831375,4.812519927096133,5.875830227297072,5.109308262168504,19.525484960949605,1.2250003814697301,-1.299857850720258,-4.156999397277829,-9.714121687208198,1.4001228926525364,-6.93556054224301,-1.3784382523126446,4.823024501684188,46.268678492226805,3.069159280130414,2.7785611449651832,8,2.194999694824226,2.479999542236328,3.996249198913574,4.944998741149902,-2.5799999237060547,4,-0.13904699993128933,1.1612876431663175,27.04999923706055,8.199972025660076,26.770000457763672,1.7251445289799778,28.020000457763672,-0.13904699993128933
311,2015-08-17,27.32999992370605,27.959999084472656,27.1299991607666,27.79999923706055,10546400.0,-0.028093915076457865,1.1012682677148244,-0.4196419296223005,29.28399556783205,30.128800228003527,3.56712773189091,5.263582224470827,6.534401935602585,5.92119832906079,21.378049605436033,0.9900016784667969,-1.6582596935084268,-4.560500240325933,-10.372062388083702,1.2510619074318363,-7.466281314204817,-1.6547191664470482,5.028783341110003,41.625614837851835,-3.6426798076470632,2.9057810738788854,8,2.985000610351573,3.2700004577636754,4.7862501144409215,5.73499965667725,-2.9500007629394496,0,-0.08598611006329826,-1.187499042068933,28.1200008392334,1.1612876431663175,27.04999923706055,8.199972025660076,26.770000457763672,-0.08598611006329826
312,2015-08-18,26.6200008392334,27.13999938964844,26.20000076293945,26.51000022888184,7864300.0,-0.025978744473277526,-1.575340318240007,-0.23404419373819477,22.95214875277503,26.804504338347883,3.488616063790687,5.575000968281657,7.083958495830558,6.648062451854074,23.427942682781094,1.1299991607666016,-1.9304113779597145,-4.835999298095704,-10.866397355751054,1.1943987595596504,-7.851198326923381,-1.8208002692680267,5.201279715569246,37.91106667601266,-7.065339029654361,3.0151990288276767,8,3.5849990844726562,3.979999542236328,5.557498931884766,6.444998741149902,-1.2800006866455078,1,0.013899283253945294,1.1012682677148244,27.32999992370605,-1.187499042068933,28.1200008392334,1.1612876431663175,27.04999923706055,0.013899283253945294
313,2015-08-19,26.78000068664551,27.0,26.0,26.68000030517578,10029100.0,0.006010512485645769,2.7037105063313494,0.909089332778533,23.44884241168144,25.516407001595052,2.398855303787961,4.993705772348022,6.755619750276264,6.50123911883507,25.3937984073604,1.0,-2.2182145363846253,-4.245999431610105,-10.324542638581615,1.8325437753614047,-7.285271035095857,-1.2067278281243503,4.546777374944796,35.05620462546976,-9.252713232688208,3.039271603485755,8,3.139999389648434,3.819999694824215,5.397499084472653,6.284998893737789,-0.8400001525878977,2,0.0321134682954578,-1.575340318240007,26.6200008392334,1.1012682677148244,27.32999992370605,-1.187499042068933,28.1200008392334,0.0321134682954578
314,2015-08-20,24.899999618530273,26.28000068664551,24.88999938964844,26.10000038146973,12159200.0,-0.07020168110200031,-1.2786883708132308,-11.999961853172472,20.860223639660802,24.151384899750653,3.3959458021325872,6.431623739283616,8.447445870706922,8.38888751528333,27.139357806975728,1.8900012969970703,-2.843110316051355,-5.6360004425048835,-12.038859441738524,0.7668585567287565,-8.837429942121702,-2.4345709428880653,5.971836149304686,0.299856848809245,-39.42929027087895,3.201429499616819,8,3.0450000762939453,5.325000762939453,7.277500152587891,8.164999961853027,-0.2099990844726598,3,0.06144581165000895,2.7037105063313494,26.78000068664551,-1.575340318240007,26.6200008392334,1.1012682677148244,27.32999992370605,0.06144581165000895
315,2015-08-21,25.04999923706055,26.059999465942386,23.65999984741211,24.03000068664551,16420100.0,0.006024081157762318,-1.7272719391122306,-0.8499982515981956,21.872773453636782,23.769945555168732,2.397568812779298,5.824977358841874,8.087469401834351,8.253392961165307,29.172604307979878,2.399999618530277,-3.4880864283937356,-5.006500816345213,-11.55010123176724,1.5370995990768144,-8.27830102405623,-1.7347006086341992,5.223652892955759,32.32557293658117,-4.697286711769792,3.271800207711014,8,1.6300010681152308,4.560001373291012,7.127500534057614,8.01500034332275,-0.6199989318847692,4,0.037125761816386715,-1.2786883708132308,24.899999618530273,2.7037105063313494,26.78000068664551,-1.575340318240007,26.6200008392334,0.037125761816386715
316,2015-08-24,23.93000030517578,24.940000534057614,21.549999237060547,22.70000076293945,21356300.0,-0.044710537564718655,1.0861546443058918,1.2058836179089105,14.17377688526642,23.034404671899736,2.8570309291179257,6.6379083188619,8.945330716331128,9.384086217949552,30.455622718455466,3.5000000000000036,-3.9274246862141666,-5.715499687194825,-12.72168770592851,1.2906883315388598,-9.218593696561669,-2.212405677827981,5.550013550928025,42.57604656796675,12.802040525517945,3.5030940093668432,8,0.9574995040893555,4.625,8.484999656677246,9.13499927520752,2.129999160766605,0,0.06727959004678064,-1.7272719391122306,25.04999923706055,-1.2786883708132308,24.899999618530273,2.7037105063313494,26.78000068664551,0.06727959004678064
317,2015-08-25,25.059999465942386,27.920000076293945,24.9950008392334,26.5,13116300.0,0.04722102575661902,-2.726118928821779,-1.1707325772166284,18.800534623201614,22.91294269073588,1.4114266463932132,5.189592360355295,7.603473963354528,8.267149705510587,30.841520223408363,3.989999771118164,-4.310621194710983,-4.214500522613523,-11.372878646092698,2.9438776008656475,-7.793689584353107,-0.6353114608739361,3.309812343495363,55.102037149876615,30.305596972703274,3.579189061739586,8,-0.17249965667724965,3.495000839233395,7.500000476837155,8.005000114440914,1.4400005340576136,1,-0.027134889052968014,1.0861546443058918,23.93000030517578,-1.7272719391122306,25.04999923706055,-1.2786883708132308,24.899999618530273,-0.027134889052968014
318,2015-08-26,25.59000015258789,25.79999923706055,24.54999923706055,25.51000022888184,12724400.0,0.02114926967040831,4.000019073559017,-0.055555481969599314,23.95382069712629,23.16804012811782,0.7782853812316759,4.2721864975694785,6.867597258349662,7.744803934987274,31.993586215818315,1.25,-4.432226056703389,-3.2994997978210456,-10.376342436249509,3.7773428406074174,-6.837921117035279,0.23892152139318767,2.3299999237060547,63.422298010458974,38.040720178143026,3.5384213192142324,8,-0.7025003433227539,2.9650001525878906,7.717499732971191,7.47499942779541,3.3199996948242188,2,-0.009769441129710899,-2.726118928821779,25.059999465942386,1.0861546443058918,23.93000030517578,-1.7272719391122306,25.04999923706055,-0.009769441129710899
319,2015-08-27,27.10000038146973,27.149999618530273,26.03000068664551,26.479999542236328,12850800.0,0.05900743336764447,2.1111111111111014,7.750017881410875,33.01435543932712,23.151163496723065,-0.8089455656999469,2.390954531556364,5.198872420738393,6.23582879081793,33.19660687037381,1.5599994659423828,-4.250103950300346,-1.4759996414184542,-8.266858461707965,5.314859178871053,-4.871429051563208,1.9194297687262996,-5.550001144409183,87.12716504252614,57.64189420751217,3.395429410144754,8,-2.3450012207031286,1.4549999237060511,6.110000133514401,5.964999198913571,1.6800003051757812,3,-0.042804421811200144,4.000019073559017,25.59000015258789,-2.726118928821779,25.059999465942386,1.0861546443058918,23.93000030517578,-0.042804421811200144
320,2015-08-28,26.770000457763672,27.479999542236328,26.270000457763672,26.270000457763672,10343500.0,-0.012177118784533425,-3.839996337890625,0.8064505212899766,37.297300004168186,24.041530656315963,-0.7717382360547127,2.3483246683581633,5.3591720340800535,6.538439808198568,33.77461647689396,1.2099990844726562,-3.9426719872541796,-1.492999649047853,-7.990189766631119,5.004190468535413,-4.741594707839486,1.7555954097437798,-5.108001213073731,81.94663317079451,47.60761153792848,3.2485950587916324,8,-2.035000801086426,1.7849998474121094,6.450000286102295,6.294999122619629,0.9399986267089844,4,-0.07769891251917516,2.1111111111111014,27.10000038146973,4.000019073559017,25.59000015258789,-2.726118928821779,25.059999465942386,-0.07769891251917516
321,2015-08-31,25.8799991607666,26.70499992370605,25.665000915527344,26.65999984741211,10443100.0,-0.03324621896817925,1.390800011400245,-1.5600013732910156,40.9321987735103,26.03931399195322,-0.12186524721667524,2.828903847395665,6.096580649840348,7.395119832189096,34.63254761434869,1.1049995422363281,-3.691466179705113,-2.031000995635985,-8.221435221039563,4.159433229767593,-5.126218108337774,1.0642161170658042,-3.9852799041748064,39.46586327879368,1.7852710580902027,3.0952171127017882,8,-1.1449995040893555,2.390001296997074,7.055001735687256,7.185000419616699,1.6600017547607422,0,-0.056027778308006315,-3.839996337890625,26.770000457763672,2.1111111111111014,27.10000038146973,4.000019073559017,25.59000015258789,-0.056027778308006315
322,2015-09-01,24.8799991607666,25.920000076293945,24.68000030517578,25.170000076293945,10543700.0,-0.03863987760540477,-2.5942093885967967,0.3717957182506205,41.81817701415584,28.08035117000593,0.6765004299634327,3.279556021436271,6.929866523883618,8.347023048893504,35.70853151913135,1.239999771118164,-3.772908958881228,-2.575500869750975,-8.197077924319423,3.046076184817476,-5.386289397035199,0.23528765753324876,-2.761868692749026,11.262794857840591,-28.395046068102623,2.8107885272842252,9,-0.14499950408935547,3.390001296997074,7.9475016593933105,8.1850004196167,2.440000534057617,1,0.04742766659882092,1.390800011400245,25.8799991607666,-3.839996337890625,26.770000457763672,2.1111111111111014,27.10000038146973,0.04742766659882092
323,2015-09-02,24.8700008392334,25.649999618530273,24.21999931335449,25.239999771118164,7220200.0,-0.0004018618115135819,1.4033646309837182,1.2758543579490147,40.336887122675144,30.244424890340856,0.43256146665239825,2.6828346152303197,6.7695972539609315,8.294327051405233,37.61244612084139,1.4300003051757848,-3.7420268716563108,-2.1129992485046394,-6.819287030554062,2.593288533544783,-4.4661431395293505,0.24014464252007173,-2.537395608247074,19.938695712971054,-21.716272548258758,2.3531438910247107,9,-0.13500118255615234,3.399999618530277,7.797499656677246,8.194998741149902,3.539999008178711,2,0.06554077626709254,-2.5942093885967967,24.8799991607666,1.390800011400245,25.8799991607666,-3.839996337890625,26.770000457763672,0.06554077626709254
324,2015-09-03,24.40999984741211,25.13999938964844,24.38999938964844,24.920000076293945,9376900.0,-0.018496219392788227,-1.7272670525283074,1.3783829760910582,32.61480334913976,31.437983767618963,0.911612223864033,2.6153525089502594,7.0443496929844684,8.70253310838649,38.83256596891642,0.75,-3.582623230421035,-2.153000164031983,-6.109256295344807,1.8032559672808404,-4.131128229688397,-0.1748720983755696,-1.871498843975786,5.8282368318357385,-33.78727084586302,1.9781280656564124,9,0.3249998092651367,3.860000610351566,8.257500648498535,8.654999732971191,4.309999465942379,3,0.18435067710486197,1.4033646309837182,24.8700008392334,-2.5942093885967967,24.8799991607666,1.390800011400245,25.8799991607666,0.18435067710486197
325,2015-09-04,22.809999465942386,24.459999084472656,22.63999938964844,24.0,14607800.0,-0.06554692304266241,-1.3790835006937574,2.3333333333333264,30.313586071436575,33.23129589941565,2.4143481232959907,3.674437196077047,8.46119071949781,10.235639671038964,39.863840845758304,1.8199996948242152,-3.486633923093553,-3.290000534057615,-6.6560042432358095,0.07600317512057941,-4.973002388646712,-1.6069986794685178,4.670000076293942,4.182043147833349,-33.72598304992772,1.6830018545890981,9,2.470000267028805,5.460000991821289,9.857501029968258,10.255000114440914,4.100000381469723,4,0.26172737222624387,-1.7272670525283074,24.40999984741211,1.4033646309837182,24.8700008392334,-2.5942093885967967,24.8799991607666,0.26172737222624387
326,2015-09-08,23.95000076293945,25.979999542236328,23.28000068664551,24.07999992370605,31308800.0,0.049978137820616775,-2.6734695466347267,0.10924294321392941,38.79093332111946,35.45245131029541,1.4276107703519934,2.16417863083867,7.1657150142387565,9.028307604039217,39.86473054137502,3.1700000762939418,-3.126492135815969,-1.8444993019104032,-4.778571605759513,1.0895730019387067,-3.3115354538349564,-0.37746314998585007,3.4331987762451206,39.22159621088633,1.2596765034776922,1.4670361519245543,9,1.1099987030029332,4.319999694824226,8.717499732971195,9.114998817443851,1.5699996948242223,1,0.15699366186874952,-1.3790835006937574,22.809999465942386,-1.7272670525283074,24.40999984741211,1.4033646309837182,24.8700008392334,0.15699366186874952
327,2015-09-09,24.670000076293945,25.85000038146973,24.5,24.79999923706055,20122700.0,0.030062600852549082,-4.744690867033272,1.0000000000000273,41.539693649554465,37.40643719389854,0.7224450776433038,1.2441243951579537,6.32618947572935,8.25661579342784,39.15448722399027,1.8999996185302805,-2.7626689612070976,-0.9569999694824212,-3.7344364796337928,1.8204365406689504,-2.3457182245581087,0.4317182855932664,2.618335459899903,60.778460895357334,21.521643243922732,1.3887182550756862,9,0.3899993896484375,3.60000038146973,7.997500419616699,8.394999504089355,1.5900001525878942,2,0.11633566397882822,-2.6734695466347267,23.95000076293945,-1.3790835006937574,22.809999465942386,-1.7272670525283074,24.40999984741211,0.11633566397882822
328,2015-09-10,24.190000534057614,24.81999969482422,24.03499984741211,24.5,12979300.0,-0.019456811542435948,-1.5322541446322053,2.3846266707747907,46.79313864477964,38.937413105615484,1.0984880483046773,1.6031191318684002,6.627040159788926,8.684640608373517,38.01939254384579,0.7849998474121094,-2.168919509151614,-1.3079995155334494,-4.101523120407268,1.4855240893403696,-2.704761317970359,0.08876228690346011,3.005368279205328,46.40721777237663,2.130792995378876,1.3967618024369093,9,0.8699989318847692,4.079999923706062,8.477499961853031,8.874999046325687,2.6999988555908274,3,0.12939227332218595,-4.744690867033272,24.670000076293945,-2.6734695466347267,23.95000076293945,-1.3790835006937574,22.809999465942386,0.12939227332218595
329,2015-09-11,24.26000022888184,24.290000915527344,23.149999618530273,24.10000038146973,11195200.0,0.002893745071467446,9.363590650576004,-0.5161294292095505,46.40582791341435,39.94947176219839,0.6518140764150289,1.3843594441587719,6.402413531729845,8.551049206801078,37.3081292247815,1.1400012969970703,-1.6833935375968139,-1.0984998703002908,-3.8439329960212163,1.6469332554206346,-2.4712164331607553,0.27421669256017367,2.8442611959088104,48.50301692286436,2.602740466699018,1.372716562860463,9,0.4124994277954066,3.89999961853027,8.407500267028805,8.804999351501461,2.829999923706051,4,0.1710634616396105,-1.5322541446322053,24.190000534057614,-4.744690867033272,24.670000076293945,-2.6734695466347267,23.95000076293945,0.1710634616396105
330,2015-09-14,24.209999084472656,24.46999931335449,23.290000915527344,23.5,8213800.0,-0.0020610529240496778,-1.0884978158273124,4.4374985098824595,51.41128388763719,41.11381455265693,0.3358037696397247,1.1872865550669047,6.297887168936054,8.53588365502246,36.96501866725374,1.1799983978271449,-1.3517334462449782,-0.9530009269714341,-3.412415792531327,1.5064139385884587,-2.1827083597513806,0.2767065058085123,2.804977099615151,37.455812527169606,-8.498754438131122,1.2297074327799469,9,0.10000038146972656,3.66500091552734,8.315001487731934,8.855000495910645,2.320001602172855,0,0.18628667490426998,9.363590650576004,24.26000022888184,-1.5322541446322053,24.190000534057614,-4.744690867033272,24.670000076293945,0.18628667490426998
331,2015-09-15,24.979999542236328,25.13999938964844,24.10000038146973,24.290000915527344,9320700.0,0.03180505935076727,1.0594073990142057,0.9718303048538056,49.5815905007686,41.976416051169466,-0.6428945326703897,0.24475155517045266,5.419095730385791,7.706129121506841,36.45152669500197,1.039999008178711,-1.2552446260137344,-0.06550045013427663,-2.303587156360784,2.172586256092231,-1.1845438032475322,1.053542902978979,1.9474771059626903,67.77775580010417,22.03099053589571,1.1190433531132546,9,-0.6700000762939453,1.2950000762939453,7.545001029968262,8.085000038146973,1.0300006866455114,1,0.07726182308020157,-1.0884978158273124,24.209999084472656,9.363590650576004,24.26000022888184,-1.5322541446322053,24.190000534057614,0.07726182308020157
332,2015-09-16,26.989999771118164,27.04999923706055,25.190000534057614,25.399999618530273,16470400.0,0.08046438213432783,1.1754382442567575,2.3043526335284916,56.34057636121857,43.754603744340955,-2.595008255163801,-1.8299294568380091,3.3626823642896397,5.630531035395741,35.241066885297364,2.0699996948242223,-1.1982446908814524,1.9259998321533196,-0.3721955243493724,4.224195188656012,0.7769021539019754,3.075097510404664,-4.350000381469723,98.4615520048436,52.680669214618476,1.1490976782513458,9,-2.1450004577636683,-1.364999771118164,5.097500801086426,6.074999809265137,-0.7899990081787145,2,-0.05446459154577432,1.0594073990142057,24.979999542236328,-1.0884978158273124,24.209999084472656,9.363590650576004,24.26000022888184,-0.05446459154577432
333,2015-09-17,27.63999938964844,27.959999084472656,26.31999969482422,26.34000015258789,11761000.0,0.024082979771857582,-1.4477600043271188,0.8176095045932332,52.65225388416101,45.98098713712109,-3.1410805276952587,-2.542554761204734,2.682214749189736,4.909105749003441,33.74028686740297,1.6399993896484375,-1.1327818735018909,2.532999515533451,0.0731228081176063,4.992876222949295,1.3030611618255286,3.762937869241373,-4.911800003051759,93.34719895313917,50.61538033713422,1.2299383537079218,9,-2.340000152587894,-2.7524995803833043,3.6825017929077113,5.045001029968258,-0.5399990081787109,3,-0.04992761183936312,1.1754382442567575,26.989999771118164,1.0594073990142057,24.979999542236328,-1.0884978158273124,24.209999084472656,-0.04992761183936312
334,2015-09-18,26.43000030517578,27.540000915527344,26.28499984741211,27.020000457763672,12731200.0,-0.04377710243097255,-1.8522716928132057,-0.45384653757332166,48.462928976623076,47.99758079325292,-1.8041352866842928,-1.2775556866172693,3.7677521015382993,6.044069384346955,31.847405125072086,1.3549995422363317,-1.0331852232796663,1.2465003967285142,-1.2805180108953351,3.7735188043523635,-0.01700880708341046,2.510009600540439,-3.4925289306640614,67.23770065968966,28.24907020770236,1.2635092038119253,9,-0.8750009536743164,-1.5425004959106445,4.027500152587894,5.3899993896484375,0.4099998474121094,4,0.017404429782869713,-1.4477600043271188,27.63999938964844,1.1754382442567575,26.989999771118164,1.0594073990142057,24.979999542236328,0.017404429782869713
335,2015-09-21,25.979999542236328,26.940000534057614,25.85000038146973,26.940000534057614,6746200.0,-0.017026135366760786,1.2708313051218239,1.6271199043093076,50.47081155163517,49.295345041088,-0.9579170037039226,-0.7950730765185341,4.097746274346996,6.428749248053691,29.603510979529478,1.0900001525878835,-0.9192694427211023,0.7499996185302749,-1.8007896860706403,3.30078892313119,-0.5253950337701845,2.025394270830734,-2.8416270593261714,48.70465783587007,9.372541370070145,1.2753946523004582,9,-0.4250001907348633,-1.0924997329711914,4.477500915527347,5.840000152587891,1.6800003051757812,0,0.042725197456104924,-1.8522716928132057,26.43000030517578,-1.4477600043271188,27.63999938964844,1.1754382442567575,26.989999771118164,0.042725197456104924
336,2015-09-22,25.540000915527344,25.85000038146973,25.13999938964844,25.5,6286400.0,-0.01693605213478422,1.151518654451903,-0.041667577292243414,53.28032698706965,50.599859856367466,-0.3002306152893013,-0.24060896864953918,4.3617943308701825,6.810424219747048,26.87897434047325,0.8400001525878871,-0.676672709943805,0.22950096130371023,-2.2491444825118094,2.70814640511923,-1.0098217606040478,1.4688236832114683,-2.2087633685546884,14.184452807319783,-27.51274920502077,1.239322721907759,9,0.014998435974121094,-0.7850017547607422,4.917499542236332,6.279998779296875,2.1399993896484375,1,0.03876271478582005,1.2708313051218239,25.979999542236328,-1.8522716928132057,26.43000030517578,-1.4477600043271188,27.63999938964844,0.03876271478582005
337,2015-09-23,24.3799991607666,25.8799991607666,24.059999465942386,25.6299991607666,12222300.0,-0.04541901774386803,1.0799996512276746,-31.249284760633227,47.814444461459146,50.71333828044297,0.9100052148639435,0.9126277126100746,5.328093823904258,7.905243908493247,26.087630357481963,1.8199996948242152,-0.27015817776879203,-0.8965007781982415,-3.408051214962178,1.6150496585656953,-2.152275996580208,0.3592744401837251,-0.8636111522939451,8.20512118267356,-34.74716736200335,1.2557752183819682,9,1.1750001907348633,0.375,6.077501296997074,7.440000534057617,3.310001373291012,2,0.06685812650634992,1.151518654451903,25.540000915527344,1.2708313051218239,25.979999542236328,-1.8522716928132057,26.43000030517578,0.06685812650634992
338,2015-09-24,25.34000015258789,25.43000030517578,24.1299991607666,24.32999992370605,7729900.0,0.03937658018324153,1.18487489241116,-0.8080001831054716,53.97096530711237,51.553909101964976,0.1455978647056959,-0.0706871315407156,4.230876124658948,6.872846401245454,25.128799643780443,1.3000011444091797,-0.016033491603728578,0.07600021362304688,-2.431465753029837,2.5834661802759307,-1.1777327697033968,1.3297331969494905,-1.6458677010752325,36.781613605309374,-10.417729034487607,1.253732983326442,9,0.2849998474121094,-0.5850009918212891,5.0625,6.479999542236328,2.280000686645508,3,0.03393846113547605,1.0799996512276746,24.3799991607666,1.151518654451903,25.540000915527344,1.2708313051218239,25.979999542236328,0.03393846113547605
339,2015-09-25,25.940000534057614,26.79999923706055,25.60000038146973,25.770000457763672,12661100.0,0.023677994390558288,-3.705875753121945,0.1683168690784823,64.61251270229728,53.02071230359387,-0.21348325148803937,-0.8032296472897507,3.451056971171571,6.212624113756167,24.58827064031608,1.4599990844726598,0.18029225913843305,0.7340005874633739,-1.6450253376412505,3.1130265125679983,-0.45551237508894005,1.923513550015688,-2.0752334172265563,65.27779065531962,12.115025482080554,1.1895129625523122,9,0.0699987411499059,-1.185001373291012,4.319999694824222,5.879999160766605,2.70999908447266,4,0.044718574538543665,1.18487489241116,25.34000015258789,1.0799996512276746,24.3799991607666,1.151518654451903,25.540000915527344,0.044718574538543665
340,2015-09-28,24.690000534057614,25.88999938964844,24.670000076293945,25.6200008392334,12208200.0,-0.04818812545353757,-1.515459336164865,-5.470587575312323,53.41959178162024,53.44715689035517,1.242418963319242,0.2982432551495009,4.4552935079302785,7.414002074965129,24.344702360908844,1.2700004577636683,0.3087374411889172,-0.4119994163513212,-2.6825300051269956,1.8585311724243532,-1.5472647107391602,0.7232658780365178,-0.6614241385208928,22.99274163289914,-30.6143482192234,1.1352652943878376,9,1.319998741149906,0.06499862670898793,4.394999504089359,6.754999160766605,4.680000305175785,0,0.08707977205446182,-3.705875753121945,25.940000534057614,1.18487489241116,25.34000015258789,1.0799996512276746,24.3799991607666,0.08707977205446182
341,2015-09-29,24.43000030517578,24.90699958801269,24.11000061035156,24.79999923706055,9020200.0,-0.010530588224296977,1.7294502652000436,0.3978481833022985,48.841700227832376,52.61394843109004,1.582627411837727,0.46804005013963135,4.469823743348691,7.6137944300885465,23.971951566318374,0.7969989776611328,0.44248388250111503,-0.5994997024536133,-2.857999176464208,1.6589997715569815,-1.728749439458909,0.5297500345516823,3.529998779296875,13.503681392002509,-37.577120430638814,1.1292497370052974,9,1.5799989700317383,0.3249988555908203,3.7150001525878906,6.399999618530273,4.840000152587891,1,0.13221446999130881,-1.515459336164865,24.690000534057614,-3.705875753121945,25.940000534057614,1.18487489241116,25.34000015258789,0.13221446999130881
342,2015-09-30,26.059999465942386,26.5,25.20000076293945,25.459999084472656,13389200.0,0.06672120918562863,-1.3214333763055497,-1.6216273339313088,58.123364834131976,53.221849647753466,-0.21586612451337928,-1.126795139803047,2.600174781992731,5.921916203219045,22.945954464120067,2.0699996948242188,0.5670692692847688,0.9714994430542028,-1.3317638253207065,3.274762711429112,-0.18013219113325363,2.123131077241659,1.8229996490478477,72.49070078435328,19.958722079755944,1.1516316341874548,9,-0.2599992752075231,-0.7600002288818395,0.6612505912780726,3.715000152587887,2.739999771118164,2,0.062164269855437215,1.7294502652000436,24.43000030517578,-1.515459336164865,24.690000534057614,-3.705875753121945,25.940000534057614,0.062164269855437215
343,2015-10-01,26.5,27.06999969482422,25.440000534057614,26.75,7539200.0,0.01688413442343495,2.6629219743857986,-0.4166664017573003,59.427606103064534,54.44014710624696,-0.9326606504310604,-1.5161529343440563,1.9184395876133244,5.410470670537002,21.616146120462155,1.6299991607666051,0.6811968735076839,1.3300000190734877,-1.0546261096403704,3.714626147787346,0.13768695471656045,2.522313083430415,1.3075391448974614,80.74324759712664,26.557306467062283,1.1923130643569289,10,-0.9350004196166992,-1.2000007629394531,0.22125005722045898,3.2749996185302734,3.2000007629394496,3,0.044905680530475944,-1.3214333763055497,26.059999465942386,1.7294502652000436,24.43000030517578,-1.515459336164865,24.690000534057614,0.044905680530475944
344,2015-10-02,28.90999984741211,29.399999618530273,26.5,26.979999542236328,19914300.0,0.0909433904683814,-1.0069205750822339,-7.720001220703125,66.50280972244062,56.221480236336454,-3.3010142913943525,-3.7647596104924936,-0.688352760181715,2.969298991719821,20.440774292760043,2.8999996185302734,0.6160526548312575,3.5149998664855957,0.6346454576028613,6.39535427536833,2.0748226620442303,4.955177070926961,-4.79999923706055,90.73724266563019,33.01257627409015,1.4401772044413665,10,-2.1800003051757812,-2.890000343322754,-2.1887497901916504,0.7749996185302734,-0.14999961853026988,4,-0.044621204254146174,2.6629219743857986,26.5,-1.3214333763055497,26.059999465942386,1.7294502652000436,24.43000030517578,-0.044621204254146174
345,2015-10-05,28.78000068664551,29.149999618530273,28.35000038146973,29.149999618530273,12350000.0,-0.004496684934373496,3.3243326838019045,-0.1917092608185174,63.97059205081627,57.40928746564164,-3.053136054562227,-3.335587973663916,-0.758779816918274,3.067213625311055,18.666085333914882,0.7999992370605433,0.5469243766292387,3.0865006446838414,0.0987342333905552,6.074267055977128,1.5926174390371983,4.580383850330485,-4.564200096130378,88.27979115069398,30.51204179738059,1.4938832056466422,10,-2.0500011444091832,-2.760001182556156,-2.12500095367432,0.5699996948242152,-0.5799999237060618,0,-0.004517062717637854,-1.0069205750822339,28.90999984741211,2.6629219743857986,26.5,-1.3214333763055497,26.059999465942386,-0.004517062717637854
346,2015-10-06,27.709999084472656,28.70000076293945,27.44499969482422,28.70000076293945,11701100.0,-0.03717865103003126,1.5353513946740862,2.675687936242838,52.84359878972268,57.96808239100425,-1.8360273311700936,-2.0758853420559475,0.17450205589046064,4.088683288671259,17.54462130949792,1.3350009918212926,0.5943646307048738,1.8284991264343269,-1.170506073320695,4.827504326189349,0.3289965265568142,3.3280017263118395,-3.390514513397221,59.76188108222994,6.846610958134654,1.4995025998775109,10,-0.9549989700317383,-1.6899995803833008,-1.0649991035461426,1.6400012969970703,0.1700000762939453,1,0.059906236362559984,3.3243326838019045,28.78000068664551,-1.0069205750822339,28.90999984741211,2.6629219743857986,26.5,0.059906236362559984
347,2015-10-07,27.540000915527344,28.68000030517578,27.420000076293945,28.13999938964844,14352300.0,-0.00613490344864609,-2.0,0.6060580372452595,49.589497242957364,57.48125260609814,-1.3082168213802277,-1.7706306626097685,0.1923477872341195,4.208348931632884,16.357975799705418,1.260000228881836,0.6482123083317717,1.5150009155273452,-1.5144232477650519,4.544425078819742,0.000288833881146644,3.0297129971735437,-3.118906043502811,53.030324923657915,5.0133998521233565,1.5147120816461985,10,-0.7850008010864258,-1.5200014114379883,-1.0375008583068848,1.1849994659423828,1.2399997711181676,2,0.06281770097040695,1.5353513946740862,27.709999084472656,3.3243326838019045,28.78000068664551,-1.0069205750822339,28.90999984741211,0.06281770097040695
348,2015-10-08,27.31999969482422,27.489999771118164,26.229999542236328,27.40999984741211,16777700.0,-0.007988424596568788,9.080001831054688,0.1500006357844936,53.97676137386344,56.29950245849438,-0.8692244187930456,-1.3745906103955434,0.22839032290734806,4.368084125193626,14.897984414723876,1.3100013732910156,0.7021739092504511,1.1384997367858887,-1.8142031301758834,4.091202603747661,-0.33785169669499737,2.6148511702667747,-2.7993267278695697,34.38486203010482,-10.738072181785746,1.4763514334808867,10,-0.5649995803833008,-1.3000001907348633,-0.8174996376037598,1.2350006103515625,-0.5699996948242188,3,0.05417275105302144,-2.0,27.540000915527344,1.5353513946740862,27.709999084472656,3.3243326838019045,28.78000068664551,0.05417275105302144
349,2015-10-09,28.40999984741211,28.770000457763672,27.290000915527344,27.46999931335449,14903900.0,0.03989751701184652,-1.276927049633715,-10.444432670707453,60.2704984322016,57.060714308558985,-1.756750209076376,-2.2532682338053895,-1.0392744170255135,3.219712268071742,13.121972369084144,1.4799995422363281,0.9589624338326139,2.0209999084472656,-0.9463871489088156,4.988386965803347,0.5373063797692268,3.5046934371253045,-3.7917403474259466,74.65754274714371,28.74891266772682,1.4836935286780402,10,-1.6549997329711914,-2.390000343322754,-1.9074997901916504,0.14500045776367188,0.399999618530277,4,0.04540657945990256,9.080001831054688,27.31999969482422,-2.0,27.540000915527344,1.5353513946740862,27.709999084472656,0.04540657945990256
350,2015-10-12,28.71999931335449,28.75,27.95000076293945,28.6200008392334,8970700.0,0.010911632087552414,9.000000000000044,0.10638129500781797,63.58973364126954,58.69938468782978,-1.6036143533641116,-2.32739235648371,-1.516038410263004,2.8592573624300677,11.366869603604577,0.7999992370605504,1.0870327533011022,2.1054993629455545,-0.8501051797240038,5.061103905615113,0.6276970916107736,3.5833016342803354,-4.0061050109974445,98.03145171706356,46.12255513030124,1.4778022713347796,10,-1.4199991226196254,-2.699999809265133,-2.2174992561340297,-0.16499900817870738,0.21000099182129262,0,0.001392789571159625,-1.276927049633715,28.40999984741211,9.080001831054688,27.31999969482422,-2.0,27.540000915527344,0.001392789571159625
351,2015-10-13,26.90999984741211,28.31999969482422,26.82999992370605,28.31999969482422,13936000.0,-0.06302226703399494,1.113475081366695,-14.100213626307054,60.24291744331276,58.934890533294315,0.6651118540862129,-0.38513453588542745,0.10627204415345659,4.605688350100188,9.87778587492922,1.8899993896484375,1.0011883516223214,0.19899988174438477,-2.6562289340838667,3.0542286975726363,-1.2286145261697428,1.6266142896585123,-2.1023834387316,26.77165590842327,-29.398715228626635,1.4276144079141262,10,0.5100002288818359,-0.6350002288818359,-0.13499975204467773,1.6450004577636719,1.649999618530277,1,0.047937603970346965,9.000000000000044,28.71999931335449,-1.276927049633715,28.40999984741211,9.080001831054688,27.31999969482422,0.047937603970346965
352,2015-10-14,25.520000457763672,27.0,25.10000038146973,27.0,21679500.0,-0.051653637960986876,1.5675678462160978,1.0496451790067176,50.70422661333652,57.96562614554675,2.202023264454695,0.937137056342003,1.2540660783769795,5.9069449793959485,9.704777917597998,1.8999996185302699,1.1335977246480091,-1.1174995422363274,-4.017814192800593,1.782815108327938,-2.567656867518462,0.33265778304580707,-0.6205363848861687,11.444143530320261,-45.22986850646865,1.450157325282133,10,1.7299995422363281,0.7549991607666016,1.1449995040893555,3.0349998474121094,3.5299987792968786,2,0.09247643654665261,1.113475081366695,26.90999984741211,9.000000000000044,28.71999931335449,-1.276927049633715,28.40999984741211,0.09247643654665261
353,2015-10-15,26.26000022888184,26.70000076293945,25.38999938964844,26.059999465942386,17715900.0,0.028996855714908287,1.4259243560943404,-0.13513569243220533,51.23838908736606,56.26957940831625,1.591793433933514,0.09323024591429174,0.26482761406661837,5.092462242467551,9.998264828354339,1.3100013732910085,1.3865210590034849,-0.30849981307983043,-3.173844479041346,2.556844852881685,-1.7411721460605882,1.1241725199009274,-1.2705254450912804,31.607624613008355,-22.98755806643083,1.4326723329807587,10,0.8649997711181605,0.014999389648433947,0.40499973297118785,2.2950000762939418,3.7299995422363246,3,0.09596345909365489,1.5675678462160978,25.520000457763672,1.113475081366695,26.90999984741211,9.000000000000044,28.71999931335449,0.09596345909365489
354,2015-10-16,26.88999938964844,26.95000076293945,26.13999938964844,26.3700008392334,9598500.0,0.023990828456798896,1.5312491618113875,2.5999828339278057,58.94308672033816,55.710967704929786,0.7209383910602227,-0.5275897657203394,-0.5635491497875975,4.390248663929572,10.241770054999341,0.8100013732910085,1.4206641025707683,0.29849939346313903,-2.5695478041103925,3.1665465910366706,-1.1355242053236267,1.7325229922499048,-1.8123141091630863,49.04107384261817,-9.157038136561468,1.434023598786765,10,0.045001029968258166,-0.6149997711181676,-0.2249994277954137,1.6650009155273402,3.79000091552734,4,-0.005206373849987345,1.4259243560943404,26.26000022888184,1.5675678462160978,25.520000457763672,1.113475081366695,26.90999984741211,-0.005206373849987345
355,2015-10-19,27.09000015258789,27.415000915527344,26.6299991607666,26.88999938964844,8152800.0,0.0074377377270020695,-1.1805567329292588,0.3846179239919356,60.86601434500952,56.60234721107277,0.2860855612839259,-0.6747637621968323,-0.9398374901880331,4.122135779763312,10.202905924215136,0.7850017547607422,1.4119584125521243,0.4430001258850105,-2.418174255329962,3.304174507099983,-0.9875870647224758,1.8735873164924968,-1.925868585341636,61.80124830663534,-1.965708291576199,1.4305871906074856,10,-0.1549997329711914,-0.744999885559082,-0.6737504005432129,1.4650001525878906,3.2600002288818395,0,0.06349203778761092,1.5312491618113875,26.88999938964844,1.4259243560943404,26.26000022888184,1.5675678462160978,25.520000457763672,0.06349203778761092
356,2015-10-20,26.53000068664551,27.399999618530273,26.459999084472656,27.09000015258789,7138700.0,-0.020671814794688492,-1.6857055664395113,-2.799986648610534,52.10385540621581,56.88172034032371,0.7387915493813892,-0.038781504266928835,-0.5014692836005459,4.615504100198244,9.868540886261755,0.9400005340576172,1.047108096587202,-0.166499328613277,-2.9809077950125236,2.6479091377859696,-1.573703561812902,1.240704904586348,-1.281151758373575,61.771057247634864,-0.855540077225406,1.407204233199624,10,0.40499973297118785,0.19999885559081676,-0.43750095367431996,2.02499961853027,3.4599990844726527,1,0.09046360936350695,-1.1805567329292588,27.09000015258789,1.5312491618113875,26.88999938964844,1.4259243560943404,26.26000022888184,0.09046360936350695
357,2015-10-21,26.01000022888184,26.88999938964844,25.82500076293945,26.31999969482422,6717100.0,-0.01960046906540136,-2.1323562823443494,0.553571002823557,47.822222870249924,56.197882728811095,1.138682365677365,0.6425391066604114,-0.045884981956916704,5.047928693663994,9.164545045337869,1.0649986267089915,0.7088202727313657,-0.7679998397827106,-3.3876226289601163,1.8516229493946952,-2.0778112343714135,0.5418115548059923,-0.6781282868047356,30.6173023234786,-28.490054679352713,1.3098113945887029,10,0.9250001907348597,0.7199993133544886,-0.7175006866455114,2.5450000762939418,3.94000053405761,2,0.09803918549100943,-1.6857055664395113,26.53000068664551,-1.1805567329292588,27.09000015258789,1.5312491618113875,26.88999938964844,0.09803918549100943
358,2015-10-22,26.20000076293945,26.93000030517578,25.809999465942386,26.29999923706055,15818900.0,0.007304903205907376,-1.5454533632151048,0.3225762786949057,34.99446594231057,53.389434674378755,0.8639567758503333,0.5483872406614516,-0.2591245695512292,4.76992935110658,8.4135101271036,1.1200008392333949,0.6279742010206633,-0.6209993362426793,-3.168475746330685,1.9264770738453265,-1.8947375412866805,0.6527388688013218,-0.7867662673332809,24.29912428415033,-29.534648571058923,1.2737382050440027,10,0.7249994277954137,0.5299987792968786,-0.9650011062622035,2.3549995422363317,4.479999542236332,3,0.10877856454693302,-2.1323562823443494,26.01000022888184,-1.6857055664395113,26.53000068664551,-1.1805567329292588,27.09000015258789,0.10877856454693302
359,2015-10-23,27.10000038146973,27.520000457763672,26.93000030517578,27.229999542236328,17484800.0,0.034351129477956155,-1.5106426151005419,1.3000114442662947,41.42856920425797,50.927083070266356,-0.2697781286777037,-0.27431659999409774,-1.1814108849153548,3.786749991638832,8.309719191076551,1.3199996948242223,0.6261036268421485,0.22100028991699716,-2.2946422345268225,2.736642814360817,-1.0368209723049127,1.478821552138907,-1.6070305834050806,75.43860627550815,24.889558678727532,1.2578212622219096,10,-0.39000034332275746,-0.370000839233402,-2.0062508583068883,1.4549999237060511,4.39999961853027,4,0.10664204239733288,-1.5454533632151048,26.20000076293945,-2.1323562823443494,26.01000022888184,-1.6857055664395113,26.53000068664551,0.10664204239733288
360,2015-10-26,26.84000015258789,27.489999771118164,26.78000068664551,27.29999923706055,7516300.0,-0.00959410425173357,-1.4482810783791604,3.538477339084884,45.161295113367395,49.25134725582798,-0.340285130628299,0.16339209925114062,-0.9816727088793797,3.9715928048111024,7.806747505162274,0.7099990844726527,0.5693050636755856,-0.14649991989135813,-2.44243909205435,2.149439252271634,-1.294469505972856,1.0014696661901397,-1.2688897581139287,60.233923346937516,10.402025118518551,1.147969586081496,10,-0.5299997329711914,-0.1100006103515625,-1.6187505722045898,1.7150001525878906,5.090000152587891,0,0.14307004958111524,-1.5106426151005419,27.10000038146973,-1.5454533632151048,26.20000076293945,-2.1323562823443494,26.01000022888184,0.14307004958111524
361,2015-10-27,27.65999984741211,28.06999969482422,27.09000015258789,27.709999084472656,13398000.0,0.03055140425344427,1.545451843191265,0.10869420994145174,50.62240113839439,49.24225553638997,-1.1652474835006643,-0.4239531843320883,-1.8281804742557846,3.055691871233627,6.89887691512478,1.2299995422363281,0.3441900666111337,0.5119997978210442,-1.4580451001585857,2.482044695800674,-0.4730226511687725,1.497022246810861,-2.01231166845702,81.85841566861421,31.091401746609918,0.9850224489898152,10,-0.9300003051757812,-0.9300003051757812,-2.4387502670288086,0.8950004577636719,3.899999618530277,1,0.09725236980828478,-1.4482810783791604,26.84000015258789,-1.5106426151005419,27.10000038146973,-1.5454533632151048,26.20000076293945,0.09725236980828478
362,2015-10-28,27.68000030517578,28.11000061035156,27.239999771118164,27.5,9983600.0,0.0007230823526394037,-1.4857139743107566,-3.600061036087587,51.90678317120195,49.316521545705065,-0.9461255520325835,-0.33346113426862445,-1.8521142400305308,2.929991242873861,6.839091009674113,0.8700008392333949,0.02904907054574224,0.4510002136230469,-1.4631121485427414,2.365112575788835,-0.5060559674598473,1.408056394705941,-1.9572658974291883,81.30434385995765,27.28923406825581,0.957056181082894,10,-0.7200002670288086,-0.9500007629394531,-2.525001049041748,0.875,4.569999694824219,2,0.08345373701135572,1.545451843191265,27.65999984741211,-1.4482810783791604,26.84000015258789,-1.5106426151005419,27.10000038146973,0.08345373701135572
363,2015-10-29,27.690000534057614,27.85000038146973,26.81999969482422,27.739999771118164,9818800.0,0.00036127994116963436,6.629621780471434,-0.27777306828298504,45.69378334295751,47.84437672599611,-0.8179662111122816,-0.2632345883354823,-1.8711707321374327,2.8100824633042087,7.16792871193575,1.0300006866455114,-0.12491842910386808,0.4015004158019977,-1.4910583840734475,2.294059215677443,-0.5447789841357249,1.3477798157397203,-1.8937208220953465,68.42104508370089,16.3141068622755,0.9462793999377233,10,-0.730000495910641,-0.9350004196166957,-2.5350012779235804,0.8649997711181676,4.839998245239261,3,0.08161791929552775,-1.4857139743107566,27.68000030517578,1.545451843191265,27.65999984741211,-1.4482810783791604,26.84000015258789,0.08161791929552775
364,2015-10-30,27.6200008392334,27.80500030517578,27.45000076293945,27.54999923706055,7372000.0,-0.0025279773735691347,-1.6296403568879951,-1.4000534065764678,43.22660949004727,45.88444285322253,-0.7079774682407454,-0.31076677084193705,-1.7506200975373254,2.7713651962717663,6.866143819162583,0.3549995422363317,-0.026626321158744304,0.39600067138671946,-1.345799718197064,2.137801060970503,-0.4748995234051705,1.2669008661786094,-1.7516467291397717,63.157909832597944,16.163639801951867,0.8709001947918912,10,-0.6600008010864258,-0.8650007247924805,-2.4300012588500977,0.9349994659423828,4.269998550415043,4,0.11078926042593529,6.629621780471434,27.690000534057614,-1.4857139743107566,27.68000030517578,1.545451843191265,27.65999984741211,0.11078926042593529
365,2015-11-02,28.649999618530273,28.8799991607666,27.309999465942386,27.5,9802300.0,0.037291772194075756,-1.052286261735492,16.42818996757665,61.85286230992448,46.967665842523495,-1.6689243882477456,-1.4240142207188917,-2.721892686248644,1.627795161236925,6.456106336968437,1.5699996948242152,0.0453591484159972,1.432499504089357,-0.28566154720905956,3.1506605553877733,0.5734189784401487,2.291580029738565,-2.7110125982679136,88.83497078330014,37.65994924377634,0.8590805256492073,11,-1.3050003051757812,-1.8949995040893555,-3.267500400543213,-0.09499931335449219,2.9300003051757777,0,0.09947645442991204,-1.6296403568879951,27.6200008392334,6.629621780471434,27.690000534057614,-1.4857139743107566,27.68000030517578,0.09947645442991204
366,2015-11-03,29.3700008392334,29.899999618530273,28.649999618530273,28.709999084472656,10877800.0,0.02513093299440894,-2.205125383609043,0.5739147597320423,78.86057224461763,50.41637132856435,-2.172128651230075,-2.1220757110780184,-3.337483995245556,0.7800119090933535,6.721601706457017,1.25,-0.021051058899825392,2.0695006370544426,0.10801401046337844,4.030987263645507,1.0887573237589088,3.0502439503499765,-3.36179356700568,82.79224699917698,25.493067650432465,0.9807433132955324,11,-1.5150012969970703,-2.3650007247924805,-3.987501621246338,-0.8150005340576172,2.2299995422363317,1,0.0871637518825894,-1.052286261735492,28.649999618530273,-1.6296403568879951,27.6200008392334,6.629621780471434,27.690000534057614,0.0871637518825894
367,2015-11-04,29.270000457763672,30.26000022888184,29.170000076293945,30.0,7948000.0,-0.003404847756631413,-1.3440855804490752,-1.1060569717742053,74.95853968597392,54.85682396674917,-1.7445215272879757,-1.9877349401652467,-3.168511832826706,0.7714281248026325,7.088164421656032,1.0900001525878942,-0.13071462249016008,1.883000278472899,-0.26652682884267165,4.03252738578847,0.8082367248151137,2.9577638321306843,-3.106121491683851,71.22094135402874,10.23110574227345,1.074763553657785,11,-0.7499999999999964,-1.590000152587887,-3.8875012397766113,-0.7150001525878906,1.2799987792968786,2,0.07823706772684069,-2.205125383609043,29.3700008392334,-1.052286261735492,28.649999618530273,-1.6296403568879951,27.6200008392334,0.07823706772684069
368,2015-11-05,28.79999923706055,29.56999969482422,27.8700008392334,29.559999465942386,9722400.0,-0.016057438105657962,3.358967587328409,1.0410968567919943,66.26915633492901,57.61688920349039,-0.9688055084971694,-1.476891824171318,-2.6506643580294913,1.1310855240673057,7.299513141098026,1.6999988555908203,-0.06788247948959025,1.3389990806579632,-0.9008211456449686,3.578819306960895,0.2190889675064973,2.458909193809429,-2.3903529952126092,50.5084537548896,-11.497408842873782,1.1199101131514664,11,-0.279998779296875,-1.1199989318847656,-3.2499995231628453,-0.24499893188476918,2.04000091552734,3,0.11979169633101594,-1.3440855804490752,29.270000457763672,-2.205125383609043,29.3700008392334,-1.052286261735492,28.649999618530273,0.11979169633101594
369,2015-11-06,29.70000076293945,29.95000076293945,28.3700008392334,29.0,11373800.0,0.03125005380974999,1.6333315319496684,-0.9210533580619289,69.86300773332206,60.36152393904091,-1.6329319249545549,-2.398254238283407,-3.5400543155779474,0.14161890342482408,7.44126556242167,1.5799999237060511,0.13272419221102894,2.174500560760496,-0.24729054473724688,4.596291666258239,0.9636050080116227,3.385396113509369,-3.059333281869474,81.0169721656481,18.200967082712353,1.2108955527488716,11,-1.1600008010864222,-2.0200004577636648,-4.267501354217526,-1.1450004577636683,1.8799991607666016,4,0.09528612604915421,3.358967587328409,28.79999923706055,-1.3440855804490752,29.270000457763672,-2.205125383609043,29.3700008392334,0.09528612604915421
370,2015-11-09,28.76000022888184,29.95000076293945,28.40999984741211,29.88999938964844,10377300.0,-0.031649848818541826,1.463997705081649,-1.6142827559522919,66.04315160749594,62.07494065782997,-0.43799811795845045,-1.5337388717809404,-2.589507802468102,0.9838639773665072,7.590678460734042,1.5400009155273402,0.4591301445616409,1.2324999809265158,-1.1935071323246973,3.658507094177729,0.01949642430091103,2.4455035375521206,-1.9021727829431505,37.2384776959862,-24.647664814917547,1.2130035566256063,11,-0.22000026702881215,-1.0799999237060547,-2.3850007057189977,-0.20499992370605824,3.464998245239247,0,0.10883168066262194,1.6333315319496684,29.70000076293945,3.358967587328409,28.79999923706055,-1.3440855804490752,29.270000457763672,0.10883168066262194
371,2015-11-10,28.20000076293945,28.70000076293945,27.29999923706055,28.6200008392334,12392000.0,-0.01947146945360656,3.827592103575656,0.3716817594882257,65.66523183551513,63.60365717608699,0.2309419057383657,-0.9192721113789553,-1.9965603733611452,1.457187629034312,7.93547670163689,1.460000991821289,0.6618851380245587,0.6080004692077594,-1.8174748512938308,3.0334757897093496,-0.6047371910430357,1.8207381294585545,-1.1380429500241718,30.405446767270444,-33.972169383806275,1.2127376602507953,11,0.33999919891357777,-0.5200004577636648,-1.8250012397766078,0.3549995422363317,4.180000305175785,1,0.11985812302560683,1.463997705081649,28.76000022888184,1.6333315319496684,29.70000076293945,3.358967587328409,28.79999923706055,0.11985812302560683
372,2015-11-11,27.8799991607666,28.489999771118164,26.85000038146973,28.440000534057614,14746300.0,-0.011347574238132485,3.969696269109604,1.333336360870276,61.79773384628124,65.39298500978963,0.650727791164428,-0.4357406205045571,-1.6144120178739314,1.6880920235250123,7.6032985579144965,1.639999389648434,0.8419652053105899,0.16999893188476634,-2.0521479841201895,2.392145847889722,-0.9410745261177098,1.2810723898872425,2.380001068115238,33.22576298550473,-34.72523951057606,1.1110734580024773,11,0.6750011444091832,-0.19999885559081676,-1.4924993515014648,0.6750011444091797,4.770002365112305,2,0.1334290291492548,3.827592103575656,28.20000076293945,1.463997705081649,28.76000022888184,1.6333315319496684,29.70000076293945,0.1334290291492548
373,2015-11-12,28.78000068664551,29.45000076293945,27.649999618530273,28.18000030517578,15874700.0,0.03228126086694494,-1.1686737851293563,-1.0714266251592424,61.79774408012574,67.45644440868725,-0.08761039423512074,-1.198729559885816,-2.4402050375480044,0.7033222224814715,7.0490724945637435,1.8000011444091761,0.9339029294522803,0.9440004348754911,-1.2169000215245553,3.1049008912755376,-0.13644979332453389,2.024450663075516,1.411799545288087,62.25806669935835,-4.549759996522866,1.0804502282000241,11,-0.22500038146972656,-1.1000003814697266,-2.3925008773803746,-0.5100002288818359,3.7199993133544886,3,0.061500990555443336,3.969696269109604,27.8799991607666,3.827592103575656,28.20000076293945,1.463997705081649,28.76000022888184,0.061500990555443336
374,2015-11-13,26.75,28.25,26.60000038146973,27.81999969482422,23067700.0,-0.07053511599071893,-1.4087604451783098,-1.7833316908952666,49.493812814798105,66.08321668700653,2.0182422401092666,0.8645720068338392,-0.3432251357138014,2.6328559583998654,6.81019006747943,2.1800003051757812,0.9667863619878858,-1.0790002822875984,-3.2536668697265902,1.0956663051513935,-2.1663335760070943,0.008333011431897575,3.3749642349243203,4.477600043271091,-60.552633184896614,1.0873332937194962,11,1.6800003051757848,0.9300003051757848,-0.3625001907348633,1.5200004577636754,5.779998779296875,4,0.1528972019659025,-1.1686737851293563,28.78000068664551,3.969696269109604,27.8799991607666,3.827592103575656,28.20000076293945,0.1528972019659025
375,2015-11-16,28.809999465942386,29.57999992370605,26.5310001373291,26.709999084472656,26242700.0,0.07700932582962183,-1.4808803296968465,-1.9626177387038615,55.67620359172527,63.50717572557405,-0.018634030247167033,-1.1172441602166678,-2.259346360314474,0.49548338403155867,6.690334174417675,3.0489997863769496,1.1231044711954716,0.8949992179870634,-1.2926165697804066,3.0826150057545334,-0.19880867589667162,1.9888071118707984,1.1739662148437517,74.7458015181222,11.354947673830573,1.0938078938837354,11,-0.4144992828369176,-1.1299991607666016,-2.4224996566772496,-0.5399990081787109,3.7300014495849574,0,0.09614718879249584,-1.4087604451783098,26.75,-1.1686737851293563,28.78000068664551,3.969696269109604,27.8799991607666,0.09614718879249584
376,2015-11-17,28.93000030517578,29.95000076293945,28.670000076293945,29.190000534057614,13884100.0,0.004165249616726152,-2.282050153443608,-0.12380961031057798,56.10947763295032,61.412835497460314,-0.2320110584793511,-1.1048713703078477,-2.2678593521779646,0.30704314542042255,6.553610454244839,1.2800006866455043,1.3254748774044032,0.8950000762939467,-1.2352778837561402,3.0252780363440337,-0.17013890373109675,1.9601390563189902,-2.3990001678466797,70.1667074839572,8.66828264756711,1.065138980025044,11,-0.6894998550415039,-1.2499999999999964,-2.270000457763672,-0.6599998474121058,3.6500015258789134,1,0.11389554559927917,-1.4808803296968465,28.809999465942386,-1.4087604451783098,26.75,-1.1686737851293563,28.78000068664551,0.11389554559927917
377,2015-11-18,28.559999465942386,29.20000076293945,27.95000076293945,29.149999618530273,10246800.0,-0.012789520751135264,2.6231755860239208,2.2692293584712053,54.10764066370645,60.061555978435585,0.02982072656482515,-0.5628957482093533,-1.8115827508085154,0.6210068944130107,5.937733845244721,1.25,1.2731882248373978,0.3974992752075224,-1.516756071674795,2.3117546220898397,-0.5596283982336345,1.3546269486486793,-2.028999328613285,59.344807175958756,-1.2251618464000344,0.9571276734411581,11,-0.319499015808109,-0.8799991607666016,-1.712499618530277,-0.28999900817871094,3.3299999237060547,2,0.13375356000017358,-2.282050153443608,28.93000030517578,-1.4808803296968465,28.809999465942386,-1.4087604451783098,26.75,0.13375356000017358
378,2015-11-19,29.04999923706055,29.21500015258789,28.32699966430664,28.709999084472656,9054000.0,0.017156855051852604,1.6507398782716627,-0.5762712960269063,56.494084365036144,58.57612004862604,-0.47046121261898577,-0.8732027755919134,-2.192359912950547,0.05170304461915265,5.3110223921596065,0.88800048828125,1.040817022018917,0.7449991226196317,-0.9678563123394994,2.457854557578763,-0.11142859485993384,1.6014268400991973,-2.4506190872192413,73.67647378776849,12.878922896311721,0.8564277174795656,11,-0.8094987869262731,-1.2249994277954102,-2.2874994277954137,-0.779998779296875,3.600002288818356,3,0.12392435054613182,2.6231755860239208,28.559999465942386,-2.282050153443608,28.93000030517578,-1.4808803296968465,28.809999465942386,0.12392435054613182
379,2015-11-20,29.989999771118164,30.04999923706055,29.1299991607666,29.32999992370605,11573300.0,0.03235802267624188,1.358978246410254,1.941175150624366,56.135526432999214,57.47527280701528,-1.525412803542249,-1.671277869019839,-3.012219660746524,-0.9493685694854079,5.212715892345471,1.0,0.8802991937676872,1.5404996871948242,-0.23094010384114227,3.3119394782307907,0.654779791676841,2.4262195827128075,-3.3236072090148916,98.29498490218525,39.34849462678427,0.8857198955179832,11,-1.6995000839233398,-1.9549999237060511,-3.2899999618530273,-1.7199993133544886,2.0900020599365305,4,0.08369457312564199,1.6507398782716627,29.04999923706055,2.6231755860239208,28.559999465942386,-2.282050153443608,28.93000030517578,0.08369457312564199
380,2015-11-23,30.68000030517578,31.06999969482422,29.989999771118164,30.07999992370605,14031700.0,0.02300768720652413,-1.7692281358128843,0.9090916972516838,56.01468499611438,56.402989824859645,-2.1394007252142018,-2.170107340664771,-3.5699725663483477,-1.6951318290201485,5.227607431425844,1.0799999237060547,0.8370505933782866,2.0385002136230455,0.17173514891006647,3.9052652783360244,1.105117681266556,2.971882745979535,-3.878263476074217,87.5000152832475,30.265734804436484,0.9333825323564899,11,-1.879500389099121,-2.2400007247924805,-4.075000286102295,-2.409999847412106,1.5849990844726634,0,0.06029981928680073,1.358978246410254,29.989999771118164,1.6507398782716627,29.04999923706055,2.6231755860239208,28.559999465942386,0.06029981928680073
381,2015-11-24,30.35000038146973,31.18000030517578,30.10000038146973,30.60000038146973,8037400.0,-0.010756190365825424,-1.8799997965494697,-0.4166664017573003,54.856111066610175,55.63169840489619,-1.6453802210509387,-1.7162388058799785,-3.1336561965207146,-1.4035803872352552,5.646263143446376,1.0799999237060511,0.6713974646150049,1.5740002632141135,-0.38057232165305166,3.5285728480812786,0.5967139707805309,2.551286555647696,-3.292167780424805,74.30340429301144,18.06014985874136,0.977286292433582,11,-1.4945001602172887,-1.855000495910648,-3.710000038146976,-2.1900005340576207,-0.8199996948242188,1,0.072158171549636,-1.7692281358128843,30.68000030517578,1.358978246410254,29.989999771118164,1.6507398782716627,29.04999923706055,0.072158171549636
382,2015-11-25,29.989999771118164,30.75,29.82500076293945,30.45000076293945,6705600.0,-0.01186163445887023,-1.341773160432353,1.840003967285142,55.404176588135115,54.92130201689724,-1.0667839972923332,-1.237766466153218,-2.7341285925716647,-1.064074050500487,6.042409539068243,0.9249992370605504,0.5858134751974511,1.0984996795654283,-0.8563838754773698,3.0533832346082264,0.12105790204402922,2.0759414570868273,-2.6023937537427706,58.289510453979624,1.2662796695534482,0.9774417775213994,11,-1.1344995498657227,-1.494999885559082,-3.1574997901916504,-2.1149997711181676,0.010000228881835938,2,0.08636219005346013,-1.8799997965494697,30.35000038146973,-1.7692281358128843,30.68000030517578,1.358978246410254,29.989999771118164,0.08636219005346013
383,2015-11-27,29.95000076293945,30.04999923706055,29.06999969482422,29.10000038146973,6163400.0,-0.0013337448644209493,-1.1538409945022432,-1.8478229320860946,51.23152644560978,55.11438130920964,-0.9424788142480232,-1.0748824579831293,-2.675207058199934,-1.0403794823854717,6.00365182046943,0.9799995422363317,0.5459717215914281,0.9455006599426241,-0.9779774711290727,2.868978791014321,-0.016238405593224314,1.9072397254784725,-2.2590032025400255,41.706199694824136,-11.774628075354968,0.9617390655358483,11,-1.0945005416870082,-1.4550008773803675,-3.117500782012936,-3.675001144409176,-0.19000053405761008,4,0.06477457687111565,-1.341773160432353,29.989999771118164,-1.8799997965494697,30.35000038146973,-1.7692281358128843,30.68000030517578,0.06477457687111565
384,2015-11-30,30.68000030517578,30.93000030517578,29.84000015258789,30.3799991607666,37066300.0,0.024373940689164986,1.724996483330989,0.35294236443806465,59.65794384453386,55.556796892855054,-1.180527427206215,-1.6483943151650493,-3.3384034192690883,-1.8218832500942916,6.148553252163369,1.0900001525878906,0.5885771430975808,1.5225002288818352,-0.423950330358295,3.4689507881219654,0.5492749492617719,2.4957255085018986,-2.7098825251942493,76.30332439019098,19.91004603900562,0.9732252796200644,11,-1.114999771118164,-1.8245000839233398,-3.8525004386901855,-5.055000305175781,-2.7299995422363317,0,0.06421125166582153,-1.1538409945022432,29.95000076293945,-1.341773160432353,29.989999771118164,-1.8799997965494697,30.35000038146973,0.06421125166582153
385,2015-12-01,31.5,31.57999992370605,30.20000076293945,30.3799991607666,12626800.0,0.02672749956543785,1.156247531996513,3.733321889285192,66.17645958853649,56.67535044347573,-1.7643644558189777,-2.365196405237363,-4.066187038857517,-2.6830743205785623,6.692694365554452,1.3799991607666016,0.5944026919985212,2.19999990463257,0.008158308254948565,4.391841501010191,1.1040791064437592,3.2959207028213804,-3.2730916180029297,96.8127523342223,35.59829567986623,1.0959207981888113,12,-1.7349996566772496,-2.444499969482422,-4.78000020980835,-6.02500057220459,-3.8799991607666016,1,0.01841275654141894,1.724996483330989,30.68000030517578,-1.1538409945022432,29.95000076293945,-1.341773160432353,29.989999771118164,0.01841275654141894
386,2015-12-02,31.93000030517578,32.439998626708984,31.29999923706055,31.70000076293945,12022500.0,0.013650803338913775,-1.2135854730768318,0.2053565802627062,69.64112442143622,58.401293083223486,-1.9266727277294358,-2.7337343457651,-4.382888690964634,-3.1761344766818596,6.790401896912784,1.139999389648434,0.8948686742739014,2.502000236511229,0.01396035451905675,4.990040118503401,1.257980295515143,3.746020177507315,-3.367782769007814,84.86651385233608,19.28088310714851,1.2440199409960857,12,-1.5465011596679688,-2.4445009231567383,-5.410000324249268,-6.455000877380371,-4.89999961853027,2,0.010491671821824644,1.156247531996513,31.5,1.724996483330989,30.68000030517578,-1.1538409945022432,29.95000076293945,0.010491671821824644
387,2015-12-03,31.559999465942386,32.47999954223633,31.07999992370605,32.0,9512600.0,-0.011587874591201253,1.000000000000005,-1.9130496077487815,64.2126689261006,59.25891359000842,-1.214038782711345,-2.3013684129862035,-3.864156622905611,-2.87230451064109,6.622162082475505,1.399999618530277,0.9811528723163079,2.0174994468689,-0.6446081249382836,4.679607018676087,0.6864456609653082,3.348553232772492,-2.5324481989094956,73.02052441462304,6.724238951285827,1.3310537859035934,12,-0.7849998474121129,-2.0544996261596715,-4.829999923706058,-6.085000038146976,-3.3549995422363352,3,-0.06432188889887425,-1.2135854730768318,31.93000030517578,1.156247531996513,31.5,1.724996483330989,30.68000030517578,-0.06432188889887425
388,2015-12-04,32.25,32.36999893188477,31.10000038146973,31.35000038146973,9732600.0,0.02186313516266747,1.2280725530252241,-2.0454511957761032,82.58292896348742,62.19751387117378,-1.5671902582425297,-2.8666245465743465,-4.425289982130053,-3.6007056601665752,7.360346152940311,1.2699985504150426,1.0849259993354785,2.5349999427795424,-0.36133178111974473,5.431331666678826,1.0868340808298989,3.983165804729186,-2.7391059744386297,91.28789411322717,16.462604716383566,1.4481658619496425,12,-1.4750003814697266,-2.744500160217285,-5.40500020980835,-6.77500057220459,-5.14999961853027,4,-0.06976744186046513,1.000000000000005,31.559999465942386,-1.2135854730768318,31.93000030517578,1.156247531996513,31.5,-0.06976744186046513
389,2015-12-07,32.529998779296875,32.61999893188477,31.88999938964844,32.360000610351555,6434600.0,0.008682132691375966,3.171444141689224,0.18888693444440835,77.92791541455182,64.63231725100016,-1.6192850765783682,-3.0817385717679073,-4.58985377928834,-3.941019104151259,7.951343311309571,0.7299995422363317,1.267922672406005,2.673498821258544,-0.4844502566431004,5.831447899160189,1.0945242823077201,4.252473360209368,-2.6034299814010105,96.28098261631655,20.559741331057907,1.5789745389508232,12,-1.6849994659423793,-2.954499244689938,-5.67249870300293,-7.054999351501465,-4.409997940063477,0,-0.08515212586414089,1.2280725530252241,32.25,1.000000000000005,31.559999465942386,-1.2135854730768318,31.93000030517578,-0.08515212586414089
390,2015-12-08,31.88999938964844,32.25,31.57999992370605,31.96999931335449,7787000.0,-0.019674128916836953,1.093745995321056,-0.4705928552193982,70.6128061188167,66.38306114568977,-0.8823899889107913,-2.313857028255125,-3.7991788356830725,-3.389299643608034,8.480127989277772,0.9499988555908239,1.3862762040617653,1.8769994735717823,-1.3613566670273904,5.115355614170955,0.25782140327219594,3.4961775438713687,-1.5324817703143516,52.59740179315667,-22.842204562172263,1.6191780702995873,12,-1.0450000762939453,-2.314499855041504,-5.032499313354496,-6.414999961853031,-4.899999618530277,1,-0.12354966140224899,3.171444141689224,32.529998779296875,1.2280725530252241,32.25,1.000000000000005,31.559999465942386,-0.12354966140224899
391,2015-12-09,31.57999992370605,32.080001831054695,31.20499992370605,31.770000457763672,5257000.0,-0.00972089908672169,1.1604897863071646,2.375008940705498,71.20787156469578,68.13902725419652,-0.4241729924326805,-1.8315580001506504,-3.3306175662794217,-3.166127541950896,8.996971565735166,0.8750019073486435,1.4471382044654355,1.3980000495910616,-1.7944356884338255,4.590435787615952,-0.19821781942138372,2.994217918603507,-0.8604852943638512,32.467553377928766,-43.14870538584658,1.5962178690124451,12,-0.7350006103515554,-2.004500389099114,-4.530000209808346,-6.105000495910641,-4.170000076293942,2,-0.12539579145153867,1.093745995321056,31.88999938964844,3.171444141689224,32.529998779296875,1.2280725530252241,32.25,-0.12539579145153867
392,2015-12-10,31.60000038146973,31.75,31.15999984741211,31.57999992370605,7783400.0,0.0006333267198226356,2.6875044703526214,-0.1052652712945192,69.17294203524148,70.1325178752667,-0.21431536159665043,-1.6428032035201916,-3.2411023969518347,-3.2777123380454363,9.2457280268042,0.5900001525878906,1.4662752312701173,1.232000446319585,-1.8263760036853647,4.290376896324538,-0.2971877786828898,2.76118867132206,-0.5764082637207188,32.89476821300077,-41.191943626471115,1.5291882250024762,12,-0.37000083923339844,-2.024500846862793,-4.170000553131107,-5.87500095367432,-5.2200012207031286,3,-0.14462024176126498,1.1604897863071646,31.57999992370605,1.093745995321056,31.88999938964844,3.171444141689224,32.529998779296875,-0.14462024176126498
393,2015-12-11,30.54999923706055,31.29999923706055,30.53000068664551,31.149999618530273,11736400.0,-0.03322788391562492,-1.4062549360290901,-29.999332443246843,54.14200774394807,69.51963608631272,1.0390088777413453,-0.47790144983021676,-2.105713457997407,-2.3274487152274794,9.902999464341894,1.0699996948242188,1.5042691866964475,0.09349937438965128,-2.8724354054397985,3.059434154219101,-1.3894680155250718,1.5764667643043744,2.0699996948242223,0.9568692442968842,-67.17323615172003,1.4829673899147244,12,0.860000610351559,-0.9744997024536133,-2.4499988555908203,-4.644999504089359,-3.859998703002937,4,-0.07675939024279099,2.6875044703526214,31.60000038146973,1.1604897863071646,31.57999992370605,1.093745995321056,31.88999938964844,-0.07675939024279099
394,2015-12-14,30.84000015258789,30.85000038146973,30.03000068664551,30.78000068664551,7072300.0,0.009492665229776431,19.500011920938505,-0.09999904632628459,51.257860314916435,67.86201394479937,0.8650611462927351,-0.4698695404952069,-2.3828896165830287,-2.7056557001836836,9.874061946600703,0.8199996948242188,1.5776683875262876,0.17900028228759624,-2.2208760079204524,2.5788765724956413,-1.020937862816428,1.3789384273916205,1.7381988143920992,36.486473715095194,-27.98751628670511,1.1999381451040232,12,0.4849996566772532,-1.2645006179809535,-2.7399997711181605,-4.39000034332275,-3.5699996948242188,0,-0.12127106850238856,-1.4062549360290901,30.54999923706055,2.6875044703526214,31.60000038146973,1.1604897863071646,31.57999992370605,-0.12127106850238856
395,2015-12-15,31.57999992370605,31.899999618530273,31.0,31.0,7356700.0,0.023994804392245328,-2.1034473686806736,9.666751438472078,59.08419098277746,66.68902134050397,0.15377370446021388,-1.0453006592609064,-3.0970104473719466,-3.529495912749134,10.4958308204538,1.0599994659423828,1.7441438056469813,0.780500030517576,-1.485583675088531,3.046583736123683,-0.3525418222854775,1.9135418833206295,0.8962711120605569,75.60967667202227,11.86767603738334,1.1330418528030537,12,-0.2550001144409073,-2.004500389099114,-3.469999790191647,-5.130000114440911,-4.54999923706054,1,-0.10956298584014079,19.500011920938505,30.84000015258789,-1.4062549360290901,30.54999923706055,2.6875044703526214,31.60000038146973,-0.10956298584014079
396,2015-12-16,32.22499847412109,32.35499954223633,31.75,31.899999618530273,6822600.0,0.020424273336709486,1.0683709966124242,0.5603429281751516,65.83982431300959,66.86981638349386,-0.49727223242618024,-1.5081109189431317,-3.6736069230334323,-4.215677268017842,11.038272245121165,0.774999618530277,1.7815997092754614,1.2607486724853452,-0.9101623568369632,3.43165970180765,0.17529315782419275,2.3462041871464976,0.15342174768067451,94.4085534578809,28.738536755079807,1.0854555146611529,12,-0.8999986648559428,-2.6494989395141495,-4.114998340606682,-5.774998664855946,-5.224998474121087,2,-0.16245148024466127,-2.1034473686806736,31.57999992370605,19.500011920938505,30.84000015258789,-1.4062549360290901,30.54999923706055,-0.16245148024466127
397,2015-12-17,32.380001068115234,33.47999954223633,31.88999938964844,32.650001525878906,10487100.0,0.0048100109025179805,-1.5439924804917065,-0.8307735646417581,66.9456041345561,65.13233584694594,-0.5852730012677334,-1.4358729313066263,-3.7515156084278836,-4.416648557717281,12.277123152505812,1.590000152587887,1.6802966105489325,1.224751186370849,-0.7154262971916836,3.1649286699333814,0.2546624445895844,2.1948399281521134,-2.350000381469723,68.1159756810204,-0.5611244559588329,0.9700887417812663,12,-0.6250009536743164,-2.3745012283325195,-4.27000093460083,-5.930001258850094,-7.000001907348633,3,-0.15348984115992237,1.0683709966124242,32.22499847412109,-2.1034473686806736,31.57999992370605,19.500011920938505,30.84000015258789,-0.15348984115992237
398,2015-12-18,32.650001525878906,32.790000915527344,31.93000030517578,32.110000610351555,8456100.0,0.008338494405719654,1.0975632449129598,-2.000000000000026,64.67958546595284,63.660299185990496,-0.8857079006091446,-1.4992068397577434,-3.9326028372991217,-4.744447767366683,13.59244212804007,0.8600006103515625,1.5034142837428206,1.314751529693602,-0.4643418259475496,3.09384488533475,0.42520485187302626,2.204298207514178,-2.5510008621215796,75.9420785020729,7.889686320800735,0.8895466778205745,12,-0.8950014114379883,-2.6445016860961914,-4.5325012207031214,-6.200001716613766,-7.280000686645508,4,-0.1920368169092611,-1.5439924804917065,32.380001068115234,1.0683709966124242,32.22499847412109,-2.1034473686806736,31.57999992370605,-0.1920368169092611
399,2015-12-21,32.5,33.09999847412109,32.380001068115234,32.939998626708984,4844000.0,-0.004594227224155367,-1.117650358751669,-0.8148108902357937,58.27813921234142,62.28978064082658,-0.8274214062648824,-1.213750462340684,-3.728737254111376,-4.654981369498252,14.527119772000557,0.7199974060058523,1.4263559398575651,1.039249992370607,-0.6938040137915422,2.7723039985327524,0.17272298928953234,1.9057769954516814,-2.333379358673092,60.48388213198548,-3.768152274215879,0.8665270030810733,12,-0.744999885559082,-2.494500160217285,-4.382499694824215,-6.05000019073486,-6.469999313354489,0,-0.1787692143366888,1.0975632449129598,32.650001525878906,-1.5439924804917065,32.380001068115234,1.0683709966124242,32.22499847412109,-0.1787692143366888
400,2015-12-22,32.529998779296875,32.639999389648445,32.150001525878906,32.450000762939446,6373200.0,0.0009230393629806599,2.266660732677944,-0.18181424100293786,55.31913238682902,60.524365176619156,-0.8460615437730468,-1.1573854360299833,-3.713406565809205,-4.740526566941089,14.852091669618453,0.48999786376953836,1.1235850329375765,0.9767488479614244,-0.7781906480370608,2.731688343959906,0.09927909996218176,1.854218595960667,-2.297110559951779,45.08664657151236,-15.873809400857525,0.8774697479992415,12,-0.774998664855957,-2.52449893951416,-4.47499847412109,-6.079998970031735,-6.939998626708984,1,-0.16169684964393027,-1.117650358751669,32.5,1.0975632449129598,32.650001525878906,-1.5439924804917065,32.380001068115234,-0.16169684964393027
401,2015-12-23,32.540000915527344,33.09999847412109,32.509998321533196,32.56999969482422,4869400.0,0.0003074742270459119,-12.110536577093802,-0.3749940393876926,59.28030884571906,59.42518371111667,-0.7884843570371558,-1.048671827768608,-3.618677793345366,-4.804824481486051,15.232145944572997,0.5900001525878906,0.8973495509145089,0.8772509574890144,-0.8343302088761817,2.5888321238542105,0.021460374306414565,1.7330415406716142,-2.2421704697244245,40.880595188683415,-17.78788245471032,0.8557905831825983,12,-0.7850008010864258,-1.8250007629394531,-4.502250671386719,-6.0900011062622035,-7.870000839233398,2,-0.169330057586218,2.266660732677944,32.529998779296875,-1.117650358751669,32.5,1.0975632449129598,32.650001525878906,-0.169330057586218
402,2015-12-24,32.580001831054695,32.779998779296875,32.540000915527344,32.650001525878906,1728900.0,0.0012292844007961712,-2.1999389654646255,2.333418107832927,53.56373091829477,59.36093073048851,-0.754161069066253,-0.9324970386372371,-3.506512970932082,-4.916524698590745,15.837850111977142,0.23999786376953125,0.758659978245575,0.7877517700195398,-0.7765220786805358,2.352025618719619,0.005614845669498436,1.5698886943695776,-2.218528003323108,55.55577291756423,0.9715682451741259,0.7821369243500391,12,-0.8250017166137766,-1.865001678466804,-4.619751453399665,-6.130002021789554,-8.770002365112308,3,-0.1712707648081202,-12.110536577093802,32.540000915527344,2.266660732677944,32.529998779296875,-1.117650358751669,32.5,-0.1712707648081202
403,2015-12-28,31.88999938964844,32.544998168945305,31.3700008392334,32.5,6195100.0,-0.02117871094619017,2.3571498637602657,8.714332425068953,43.65081047041804,58.515702969988695,0.16305691251522703,-0.09455038689788253,-2.693081406589627,-4.308230922173411,16.625006934442354,1.2100009918212962,0.6187659392787168,0.0007493972778362945,-1.3011130678916594,1.302611862447332,-0.6501818353069133,0.6516806298625824,-1.46615504762676,30.057760769644116,-18.45679827515615,0.6509312325847473,12,0.350000381469723,-0.9864997863769567,-3.9297490119934118,-5.184999465942386,-6.930000305175785,0,-0.2041392396826135,-2.1999389654646255,32.580001831054695,-12.110536577093802,32.540000915527344,2.266660732677944,32.529998779296875,-0.2041392396826135
404,2015-12-29,32.650001525878906,32.94499969482422,32.049999237060554,32.189998626708984,6311100.0,0.023831989676273313,-1.4189146695397388,-0.7541023588563468,57.364345669958375,58.324609046342125,-0.35000248224588404,-0.7371940193339306,-3.3385881507632966,-5.1222415027811365,17.01910444372257,1.0550003051757777,0.5227862379101396,0.6622514724731445,-0.5493530114378231,1.8738559563841157,0.056449230517657156,1.2680537144286284,-2.1650340798529335,73.9885801478917,24.916833611697207,0.6058022419554852,12,-0.22500133514404297,-1.3750019073486328,-4.617251396179199,-5.945001602172852,-9.010002136230465,1,-0.22297091413227854,2.3571498637602657,31.88999938964844,-2.1999389654646255,32.580001831054695,-12.110536577093802,32.540000915527344,-0.22297091413227854
405,2015-12-30,32.080001831054695,32.610000610351555,31.90999984741211,32.09000015258789,3746300.0,-0.01745787651410735,-2.9999782018724184,-0.021735344605953687,54.612553916795534,57.0771345578739,0.33344670368541784,-0.12808088137933282,-2.6648034719956435,-4.598297360292079,17.022007197111478,0.7400016784667969,0.6219227469882078,0.06325168609620135,-1.1267700687238076,1.2532734409162138,-0.5317591913138031,0.6582625635062058,-1.5351337431045131,41.04057586572305,-9.712968057433166,0.595010877410006,12,0.3449983596801687,-0.8050022125244212,-3.917252063751228,-5.37500190734864,-8.870002746582038,2,-0.1885910473531378,-1.4189146695397388,32.650001525878906,2.3571498637602657,31.88999938964844,-2.1999389654646255,32.580001831054695,-0.1885910473531378
406,2015-12-31,32.264999389648445,32.709999084472656,31.6299991607666,31.959999084472656,3464000.0,0.00576675648486602,-1.2383414568583502,-30.505150705859855,55.953428663051454,55.85578172770672,0.1729025339229011,-0.30218765035032646,-2.7236733187108584,-4.796648311919675,16.478862128943906,1.0799999237060547,0.7428886060000615,0.23149929046631712,-0.9628040187959428,1.425802599728577,-0.3656523641648093,0.8286509450974471,-1.6614286726125407,56.82534607806495,3.655284831410171,0.5971516546311292,12,-0.02999973297119851,-0.9899997711181712,-3.644749641418464,-5.1549997329711985,-9.385000228881843,3,-0.20688050095553667,-2.9999782018724184,32.080001831054695,-1.4189146695397388,32.650001525878906,2.3571498637602657,31.88999938964844,-0.20688050095553667
407,2016-01-04,29.53000068664551,30.65999984741211,29.0,30.65999984741211,18265300.0,-0.08476673654859579,1.9380550093257602,-3.7049115741550414,42.98488525877872,53.44525948246515,2.7503418658182532,2.395762905648784,0.12503638620832547,-2.0584694847103258,16.17438464987159,3.2649993896484446,0.6815567448866027,-2.401999473571774,-4.031495590757796,-0.772503356385748,-3.216747532164785,-1.5872514149787627,3.9499988555908168,13.434745947911338,-44.425678103633,0.8147480585930122,1,1.519998550415032,1.7099990844726527,-0.8547506332397496,-2.295000076293949,-6.290000915527347,0,-0.16457841169470155,-1.2383414568583502,32.264999389648445,-2.9999782018724184,32.080001831054695,-1.4189146695397388,32.650001525878906,-0.16457841169470155
408,2016-01-05,30.0,30.29999923706055,29.60000038146973,30.04999923706055,9426400.0,0.01591599398665222,1.5454539149251643,0.04424714530463072,44.362418547302724,51.89906829746086,2.0840709844514507,1.8430505766624137,-0.2295712398402543,-2.5025644296277108,15.853452829488985,0.7699985504150391,0.5130451405131566,-1.8195001602172844,-3.6543011275743424,0.01530080713977,-2.736900643895815,-0.9020996765387572,3.390399551391603,25.348544419711494,-33.7608229443834,0.9174004836785274,1,1.0499992370605433,1.239999771118164,-1.3247499465942383,-2.380000114440918,-7.100000381469727,1,-0.20633335113525375,1.9380550093257602,29.53000068664551,-1.2383414568583502,32.264999389648445,-2.9999782018724184,32.080001831054695,-0.20633335113525375
409,2016-01-06,29.76000022888184,30.03000068664551,29.04999923706055,29.229999542236328,12988900.0,-0.007999992370605336,-1.2022472391704722,-10.60017547875113,36.90648563973259,49.85321865889458,2.117171240587872,1.9656696419686703,0.09639641020618583,-2.242263672919787,15.493163639858471,0.9800014495849609,0.30110846415256276,-1.9210000038146937,-3.9390207320275685,0.0970207243981811,-2.930010367921131,-0.9119896397082563,3.5425913314819333,20.48518642666638,-35.02769688496786,1.0090103641064383,1,1.2899990081787038,1.4799995422363246,-1.0847501754760778,-2.1400003433227575,-6.630001068115238,2,-0.16129035979478323,1.5454539149251643,30.0,1.9380550093257602,29.53000068664551,-1.2383414568583502,32.264999389648445,-0.16129035979478323
410,2016-01-07,27.95000076293945,29.149999618530273,27.649999618530273,28.34000015258789,18155700.0,-0.060819874059873213,-2.030297892672326,-0.735846951664971,23.659921026653564,45.89539779010953,3.586315647275903,3.652632106786559,1.981485741442789,-0.43936705508264495,15.654488310372505,2.110000610351566,0.033177717149150965,-3.533999538421636,-6.147504276242497,-0.9204948006007712,-4.840751907332066,-2.2272471695112053,5.266538966217045,5.928876997486074,-42.8189432812681,1.306752368910432,1,2.3474988937377965,2.614998817443851,1.2602496147155797,-0.33000087738036754,-2.9700012207031214,3,-0.1542039805238894,-1.2022472391704722,29.76000022888184,1.5454539149251643,30.0,1.9380550093257602,29.53000068664551,-0.1542039805238894
411,2016-01-08,27.6200008392334,28.899999618530273,27.46999931335449,28.57999992370605,15164100.0,-0.011806794801366038,-1.2698379059163967,2.46153996635233,21.290720096338333,42.30950769878103,3.5146196686269207,3.869119225557185,2.357854007392227,-0.10584696034719343,16.179772752846894,1.4300003051757848,-0.19653488821494847,-3.665999507904054,-6.797558043632293,-0.5344409721758154,-5.231778775768177,-2.100220240039935,5.373877285498047,4.702241403330134,-39.877364598303046,1.5657792678641198,1,2.587498664855957,2.8549985885620117,1.7902493476867676,0.1999988555908203,-1.9000015258789098,4,-0.15966696671842473,-2.030297892672326,27.95000076293945,-1.2022472391704722,29.76000022888184,1.5454539149251643,30.0,-0.15966696671842473
412,2016-01-11,27.03000068664551,27.729999542236328,25.96999931335449,27.35000038146973,18866600.0,-0.021361337243328782,2.259265669427646,0.3333333333333346,17.36353544798645,39.38869936295529,3.6146830072074927,4.320717361736861,2.9876778904939947,0.49561493961153147,17.01704303828454,1.7600002288818395,-0.44477554687735577,-4.027499675750729,-7.685290836253582,-0.36970851524787207,-5.8563952560021555,-2.1986040954993022,5.63244470940332,24.480401662080492,-15.465663632385397,1.8288955802514284,1,2.427498817443844,2.694998741149899,2.9044985771179164,1.2199983596801722,-1.7000007629394602,0,-0.15353316390884397,-1.2698379059163967,27.6200008392334,-2.030297892672326,27.95000076293945,-1.2022472391704722,29.76000022888184,-0.15353316390884397
413,2016-01-12,28.20499992370605,28.29999923706055,27.2450008392334,27.520000457763672,11202600.0,0.043470188946057364,1.4114301658197905,-2.140625372529374,27.711468737596505,36.09393525935954,2.0808159454526347,3.1210466031287147,1.8666546702052393,-0.6635283662721001,18.26528084415171,1.269998550415039,-0.717717288542076,-2.7352504730224645,-6.605693725139584,1.1351927790946554,-4.670472099081028,-0.8000288469639045,3.9220497857272356,55.04925749667614,16.969874224730596,1.9352216260585602,1,1.134999275207523,1.519999504089359,1.935249805450443,0.06499958038330433,-2.6649990081787074,1,-0.1760326242162067,2.259265669427646,27.03000068664551,-1.2698379059163967,27.6200008392334,-2.030297892672326,27.95000076293945,-0.1760326242162067
414,2016-01-13,27.10000038146973,28.5,26.78000068664551,28.3700008392334,8981100.0,-0.03917743468269175,1.2483669093447645,-1.8540167122852884,24.649869771376387,32.764748132090745,2.587901644049694,4.143950977140495,3.016159551167597,0.4810808179072943,20.063790493582466,1.7199993133544886,-1.0115660945270974,-3.653250026702878,-7.88830827525965,0.581808221853894,-5.770779150981266,-1.5357209024244902,4.5344852962772535,35.53462137333906,-1.5898838286253394,2.117529124278387,1,2.239998817443844,2.62499904632568,3.040249347686764,1.1699991226196254,-0.7800006866455114,2,-0.15498157578666705,1.4114301658197905,28.20499992370605,2.259265669427646,27.03000068664551,-1.2698379059163967,27.6200008392334,-0.15498157578666705
415,2016-01-14,28.1200008392334,28.43000030517578,26.85000038146973,27.35000038146973,9756900.0,0.0376383927456001,1.2733821834348706,-0.6062993545053951,31.143343279647084,30.008071978379153,1.0584046076961258,3.005540981500655,2.0202295108606023,-0.4953716863204498,21.205893429378982,1.5799999237060511,-1.198570409138597,-2.4602496147155755,-6.833531439106011,1.91303220967486,-4.646890526910795,-0.27360870252035596,3.0613259293621873,73.37888402540356,35.21224123137559,2.186640912195218,1,0.19499874114990234,1.6049985885620117,2.090248584747318,0.24499893188476562,-2.530000686645508,3,-0.17745382395240472,1.2483669093447645,27.10000038146973,1.4114301658197905,28.20499992370605,2.259265669427646,27.03000068664551,-0.17745382395240472
416,2016-01-15,26.989999771118164,27.290000915527344,26.35000038146973,26.5,13641500.0,-0.04018495854874382,-1.3797511751938258,0.6363629607978192,28.181099558986958,28.363206900624508,1.5214548364211105,3.924448642364389,3.138455222614475,0.689931731185375,22.192430487212246,1.7700004577636683,-1.5900158296830398,-3.328500747680664,-7.909031961266628,1.252030465905296,-5.618766354473642,-1.0382351408876822,3.7744208010581346,40.31621268514667,4.16951784999155,2.2902656067929805,1,1.1449995040893555,2.734999656677246,3.2202496528625524,1.375,-1.3099994659423828,4,-0.07447203578833395,1.2733821834348706,28.1200008392334,1.2483669093447645,27.10000038146973,1.4114301658197905,28.20499992370605,-0.07447203578833395
417,2016-01-19,27.40999984741211,28.63500022888184,26.940000534057614,28.31999969482422,14022400.0,0.015561321965751995,1.2012969962992495,-1.8571434132214355,32.13715877996577,27.00484470425374,0.8594925236762663,3.2812488397123687,2.714541249608878,0.31019485995377494,22.13403639612007,1.6949996948242259,-1.953401648989189,-2.660000610351563,-7.308385966182762,1.9883847454796353,-4.984193288267164,-0.33580793243596574,2.970867024058446,46.38947644319925,9.08127020462166,2.3241926779155984,1,0.5900001525878906,2.314999580383301,2.800249576568607,0.9549999237060547,-2.479999542236328,1,-0.06165634963391586,-1.3797511751938258,26.989999771118164,1.2733821834348706,28.1200008392334,1.2483669093447645,27.10000038146973,-0.06165634963391586
418,2016-01-20,26.3799991607666,26.8799991607666,25.36000061035156,26.5,23393300.0,-0.037577551710302304,2.4545454545454626,0.13186907621431057,25.526914544647468,25.74044791591095,1.477354650441832,4.02373077584744,3.743730507771481,1.3664155081398732,22.338793870015156,2.0499992370605504,-2.4096151120810454,-3.3765011787414565,-8.13663426080172,1.3836319033188076,-5.7565677197715885,-0.9964346377113245,3.6479983060546672,31.144997533550452,-1.4604585048613643,2.380066541030133,1,0.8750009536743164,3.0400009155273438,4.022750377655033,1.9850006103515625,-0.9699993133544922,2,-0.03980285331555855,1.2012969962992495,27.40999984741211,-1.3797511751938258,26.989999771118164,1.2733821834348706,28.1200008392334,-0.03980285331555855
419,2016-01-21,26.690000534057614,27.15999984741211,25.79999923706055,26.170000076293945,8423100.0,0.011751379194585354,-1.1587274675902723,-4.333306842565336,28.52588667793438,26.28111076605326,0.7667045236635417,3.4321070470343678,3.4074890409619094,1.0605925312547555,22.292280594202214,1.360000610351559,-2.5835395444089038,-2.7759998321533246,-7.540306685916878,1.988307021610229,-5.1581532590351,-0.39384640527154957,2.871197247116683,40.610689423619476,8.69745529214255,2.382153426881777,1,0.43999958038330433,2.7299995422363317,3.802749156951908,2.1699991226196396,-0.9800014495849574,3,-0.04308728345894264,2.4545454545454626,26.3799991607666,1.2012969962992495,27.40999984741211,-1.3797511751938258,26.989999771118164,-0.04308728345894264
420,2016-01-22,27.270000457763672,27.88999938964844,26.95499992370605,27.88999938964844,9454400.0,0.021730982094434692,2.0161325055836072,-1.1923045886366288,30.706840287211733,27.32734634281697,0.08951630361337592,2.56957995539668,2.837751322689641,0.49345525298191006,22.262075481088306,1.1999988555908274,-2.8124026513347005,-1.932999992370604,-6.56400293569822,2.698002950957008,-4.248501464034412,0.38250147929320377,1.8710776063283525,58.320612820995144,28.337558307659602,2.3155014716638065,1,-0.27250003814697266,2.1499996185302734,3.1802492141723704,1.5899991989135813,-0.7700004577636719,4,-0.03483684440749579,-1.1587274675902723,26.690000534057614,2.4545454545454626,26.3799991607666,1.2012969962992495,27.40999984741211,-0.03483684440749579
421,2016-01-25,27.03000068664551,27.524999618530273,26.95000076293945,27.1200008392334,6988400.0,-0.008800871547100853,-3.5999908447264604,0.145161786511939,38.03827838526977,29.624540002515115,0.2648780287342092,2.5040004254214594,3.103489283976515,0.7592634497615869,21.94995022672676,0.5749988555908239,-2.992926707790353,-1.8974997520446735,-6.344562531482534,2.5495630273931873,-4.121031141763606,0.3260316376742587,1.732969632072468,50.99237468135637,18.134667071420523,2.223531389718931,1,-0.032500267028812146,2.389999389648434,3.420248985290531,1.8299989700317418,-0.3900012969970703,0,-0.053274158249247416,2.0161325055836072,27.270000457763672,-1.1587274675902723,26.690000534057614,2.4545454545454626,26.3799991607666,-0.053274158249247416
422,2016-01-26,27.0,27.20000076293945,26.09000015258789,26.75,6816300.0,-0.0011099032883241655,2.4153784757679526,-2.777773068283075,35.014988212930916,30.436042166441162,0.32427674974454845,2.207718019605295,3.1697264023186165,0.8311272704963777,21.775585507794165,1.110000610351559,-2.899115499554476,-1.6485003471374498,-5.822490372557155,2.525489678282252,-3.7354953598473024,0.4384946655724029,1.4226733478813358,64.82214153890688,29.733395174604723,2.0869950127098513,1,-0.0024995803833007812,2.4200000762939453,3.4502496719360423,1.8599996566772532,-1.4099998474121094,1,-0.04888887758608218,-3.5999908447264604,27.03000068664551,2.0161325055836072,27.270000457763672,-1.1587274675902723,26.690000534057614,-0.04888887758608218
423,2016-01-27,25.3799991607666,27.040000915527344,25.145000457763672,27.040000915527344,21140400.0,-0.06000003108271845,1.2831306681802879,-6.640007019042969,30.77260827089094,31.116346444165,1.6778537617864657,3.4941460957663075,4.778872060502003,2.4841556654616674,22.884056010032715,1.8950004577636719,-2.791521277473514,-2.9430011749267564,-7.067694319293814,1.1816919694403012,-5.005347747110285,-0.8806546027432276,2.736406913361755,8.560976118179218,-27.20287945906059,2.0623465721835297,1,1.5100011825561523,3.7425003051757777,5.500250816345215,3.910000801086426,1.1000003814697266,2,-0.017730451949204418,2.4153784757679526,27.0,-3.5999908447264604,27.03000068664551,2.0161325055836072,27.270000457763672,-0.017730451949204418
424,2016-01-28,25.3700008392334,26.07999992370605,24.96999931335449,26.0,21548300.0,-0.00039394491189181924,1.810131655508286,0.3795171655450473,36.54849129551107,31.716918445927664,1.5831272671641976,3.0891637276519077,4.843118211264521,2.534803609492613,23.803194003164762,1.1100006103515625,-2.585649791830331,-2.588999462127685,-6.37705660943444,1.1990576851790706,-4.483028035781064,-0.6949708884743053,2.3898365609311973,13.698682035193283,-24.77171120863237,1.894028573653378,1,1.4324989318847656,3.6649980545043874,5.510249137878418,3.919999122619629,0.7699985504150426,3,0.0015766262063678926,1.2831306681802879,25.3799991607666,2.4153784757679526,27.0,-3.5999908447264604,27.03000068664551,0.0015766262063678926
425,2016-01-29,26.03000068664551,26.35000038146973,25.5,25.85000038146973,11895800.0,0.026014971445781576,1.0731724336847284,-0.28571515072615583,41.98588793021567,33.25078382050863,0.6654641579874934,2.0581982765662232,4.179743821448408,1.9452513785364083,24.8186614275416,0.9799995422363317,-2.5357744732946372,-1.6264995574951122,-4.968978962839266,1.7159798478490416,-3.297739260167191,0.04474014517696645,1.3392593813656681,41.48732863725017,-1.2026862493083996,1.671239702672077,1,0.7724990844726527,3.0049982070922745,4.850249290466305,3.259999275207516,0.039999008178707385,4,-0.01229356871807652,1.810131655508286,25.3700008392334,1.2831306681802879,25.3799991607666,2.4153784757679526,27.0,-0.01229356871807652
426,2016-02-01,25.59000015258789,25.959999084472656,25.13999938964844,25.6200008392334,10915500.0,-0.016903592871718942,1.3098674790392197,-0.16667019878777603,42.630500586163016,34.41671068786388,0.9901111296643847,2.079079745070743,4.607318815112588,2.435653575272685,26.215344218646173,0.8900012969970703,-2.346336106189195,-1.7327501296997063,-4.4031405307051585,0.9376402713057459,-3.067945330202434,-0.39755492919697843,1.4433634097713508,27.80271014392363,-16.48056833239107,1.335195200502726,2,0.8399991989135742,3.4449987411498952,5.290249824523926,3.6999998092651367,0.75,0,0.03556075974935391,1.0731724336847284,26.03000068664551,1.810131655508286,25.3700008392334,1.2831306681802879,25.3799991607666,0.03556075974935391
427,2016-02-02,24.670000076293945,25.56999969482422,24.524999618530273,25.31999969482422,11283200.0,-0.035951546338732876,-1.2234031544281914,21.666158052005848,31.424074319819468,35.071950662883,1.654563550209481,2.7577010369842867,5.515874739882882,3.3897209102008574,27.51639842988037,1.0650005340576172,-2.3234530722792996,-2.4097501754760735,-5.11865662629792,0.2991562753457728,-3.7642034008869985,-1.0552969500651486,2.07449249120463,5.765422782755757,-35.62115440852511,1.354453225410924,2,1.5374994277954102,4.064999580383301,6.565000057220459,4.619999885559082,1.7199993133544957,1,0.07985404569364074,1.3098674790392197,25.59000015258789,1.0731724336847284,26.03000068664551,1.810131655508286,25.3700008392334,0.07985404569364074
428,2016-02-03,23.809999465942386,24.790000915527344,23.3700008392334,24.68000030517578,20210000.0,-0.03486017866606961,1.6054998031409948,1.3384636151026834,32.25458792235304,35.48625080115173,2.359833664900602,3.2993440569167873,6.338405388907844,4.286797999207575,29.060753588472508,1.4200000762939453,-2.173193742985287,-2.960250759124751,-5.678761711272383,-0.24173980697711883,-4.319506235198567,-1.6009952830509349,2.5793742297212603,14.765056855639392,-26.231467581566562,1.3592554760738165,2,1.8200006484985316,4.347500801086422,7.425000667572018,5.480000495910641,4.020000457763665,2,0.07475853534526955,-1.2234031544281914,24.670000076293945,1.3098674790392197,25.59000015258789,1.0731724336847284,26.03000068664551,0.07475853534526955
429,2016-02-04,24.959999084472656,25.26000022888184,23.96999931335449,24.0,20951000.0,0.04829901908125689,-1.5294124246878085,-1.1034461591078046,33.191486166959095,35.762322565568105,1.0489326615212526,1.867025751650246,5.133222692610268,3.179820763208852,30.18968924274356,1.4500007629394531,-2.1016037701068804,-1.5702510833740249,-4.010714244458242,0.8702120777101925,-2.7904826639161335,-0.3500195028319162,0.8858874970335471,53.35565400946499,15.775529621622823,1.2202315805421096,2,0.4875011444091797,3.1975011825561523,6.611750602722168,4.330000877380371,2.780000686645508,3,0.06089745647103206,1.6054998031409948,23.809999465942386,-1.2234031544281914,24.670000076293945,1.3098674790392197,25.59000015258789,0.06089745647103206
430,2016-02-05,23.63999938964844,24.95000076293945,23.51000022888184,24.690000534057614,19828500.0,-0.05288460509781723,-1.198474994066834,-1.0937522351763034,32.53389123103119,35.15072399287493,2.0113850925384895,3.001461645080905,6.359318859588722,4.536402254167985,30.672243905729108,1.4499988555908168,-1.8776529993225353,-2.6747507095336864,-5.338321297242651,-0.011180121824722278,-4.006536003388167,-1.3429654156792061,1.7602277582486572,10.424661519031291,-25.701898841314318,1.3317852938544814,2,1.6450014114379847,4.400000572204586,8.210000514984127,5.795000076293942,3.5200004577636683,4,0.10575296381330324,-1.5294124246878085,24.959999084472656,1.6054998031409948,23.809999465942386,-1.2234031544281914,24.670000076293945,0.10575296381330324
431,2016-02-08,23.209999084472656,23.26000022888184,22.18000030517578,23.04999923706055,30399400.0,-0.01818952268518559,7.307623463129587,-0.152380640977431,28.12500124176313,34.385169884967404,2.0590664443189723,3.2508062730125147,6.699121419983193,4.988560598475367,31.273069514188023,1.4599990844726598,-1.7446980038629718,-2.8842509269714363,-5.810098816844324,0.04159696290145121,-4.347174871907878,-1.4213269820349943,2.0500011444091832,30.383450287396418,-4.261305141811388,1.462923944936443,2,1.4000015258789062,4.2350006103515625,8.640000820159912,6.435000419616699,4.630001068115234,0,0.12322277997265774,-1.198474994066834,23.63999938964844,-1.5294124246878085,24.959999084472656,1.6054998031409948,23.809999465942386,0.12322277997265774
432,2016-02-09,22.8799991607666,23.524999618530273,22.46999931335449,22.70000076293945,16699000.0,-0.014218006752392487,-2.296869272377748,1.1249910592948043,30.337082022835034,34.336778079627855,1.9480418909972421,3.4298051782412387,6.94483496013007,5.306930608058437,31.118198368888844,1.0550003051757848,-1.6992670790838282,-3.006750774383544,-6.226997135550761,0.2134955867836723,-4.616873954967154,-1.3966275937999342,2.070001602172848,22.727236134101446,-11.849627394373968,1.6101231805836085,2,1.3850011825561523,3.5400009155273438,8.875000476837158,6.765000343322754,4.15000152587891,1,0.15122382511946553,7.307623463129587,23.209999084472656,-1.198474994066834,23.63999938964844,-1.5294124246878085,24.959999084472656,0.15122382511946553
433,2016-02-10,23.239999771118164,23.559999465942386,22.84000015258789,23.3799991607666,12427200.0,0.015734292987600762,1.879997253417942,-0.7777813099362998,30.726254363992012,33.689862865014625,1.3997586813257072,2.8235313032834917,6.504282886992343,4.926896759807029,31.45244209440366,0.7199993133544957,-1.80052936482263,-2.398500156402587,-5.631744529018679,0.8347442162135046,-4.015122342710633,-0.7818779700945413,1.1560009002685518,34.41556792855117,0.5770771599361026,1.6166221863080463,2,1.0250005722045898,3.0,7.904999732971191,6.404999732971191,3.840000152587887,2,0.13554215359524147,-2.296869272377748,22.8799991607666,7.307623463129587,23.209999084472656,-1.198474994066834,23.63999938964844,0.13554215359524147
434,2016-02-11,22.899999618530273,23.1299991607666,22.13500022888184,22.53000068664551,20207600.0,-0.014629955074716983,1.3975935177567602,-2.642861035422318,24.913890117022717,31.792974219104295,1.5114927283716142,2.9858297069408337,6.734586281004098,5.264003444142283,31.69039150052175,1.1049995422363246,-1.8993962923564922,-2.528500270843505,-5.904492245672394,0.8474917039853835,-4.216496258257948,-0.8405042834290626,1.0528009796142541,27.175816856622237,-3.4185485340416903,1.6879959874144435,2,1.1475000381469727,3.182500839233402,8.244999885559082,6.744999885559082,4.059999465942383,3,0.2152838597074258,1.879997253417942,23.239999771118164,-2.296869272377748,22.8799991607666,7.307623463129587,23.209999084472656,0.2152838597074258
435,2016-02-12,23.1299991607666,23.40999984741211,22.450000762939453,23.10000038146973,13903600.0,0.010043648299898456,2.254233343031714,0.08107801593928576,27.586200092692735,30.12138527538538,0.9240401260738587,2.4905138323918656,6.368865799975271,5.039603723816949,31.841549783796623,0.9599990844726562,-1.800435431454865,-2.0490006446838365,-5.3235018446506785,1.2255005552830056,-3.6862512446672575,-0.41175004470041543,0.4592413635253898,69.82452383183174,40.083226198737535,1.6372505999834202,2,0.7225008010864258,2.512500762939453,8.015000343322754,6.515000343322754,3.8600006103515625,4,0.19930829129346028,1.3975935177567602,22.899999618530273,1.879997253417942,23.239999771118164,-2.296869272377748,22.8799991607666,0.19930829129346028
436,2016-02-16,24.979999542236328,25.989999771118164,24.18000030517578,24.76000022888184,20056900.0,0.07998272583631216,-1.6231892270672286,7.333608850458532,40.39923778580766,31.118625660495173,-1.1416446023094693,0.5082674934056683,4.387981058118157,3.2130432002341536,30.99921812512063,2.8600006103515625,-1.7723436909368928,-0.09850025177001953,-3.2604142690064073,3.0634137654663682,-1.6794572603882152,1.4824567568481761,-2.8449993133544886,73.8002503549994,46.49310548562915,1.5809570086181945,2,-0.9174995422363281,0.5375003814697266,5.451250076293945,5.025500297546387,1.760000228881836,1,0.08726982966872443,2.254233343031714,23.1299991607666,1.3975935177567602,22.899999618530273,1.879997253417942,23.239999771118164,0.08726982966872443
437,2016-02-17,25.71999931335449,26.20000076293945,24.86000061035156,25.420000076293945,17465700.0,0.029623690339424025,1.126980763059273,1.3636371517994215,51.76348638026359,33.28628104470746,-1.9188234937959372,-0.3845507145211684,3.5349252944876177,2.519546236175028,31.267581399947098,1.3400001525878906,-1.8453002733766226,0.7259995460510211,-2.258941615069432,3.710940707171474,-0.7664710345092054,2.2184701266112477,-3.5078990936279233,88.1918478100215,56.096308875553916,1.4924705805602272,2,-1.552498817443844,-0.33499908447264914,4.621250152587894,4.285500526428226,0.6400012969970703,2,0.08242616235734657,-1.6231892270672286,24.979999542236328,2.254233343031714,23.1299991607666,1.3975935177567602,22.899999618530273,0.08242616235734657
438,2016-02-18,25.32999992370605,25.899999618530273,25.01000022888184,25.899999618530273,11910900.0,-0.015163273719293602,2.1228065478978873,-1.9000038147070013,49.80039464221605,35.13171531973601,-1.4422003291360674,-0.08142252247515458,3.7827617122110127,2.938924232529285,30.787428833036678,0.889999389648434,-1.9151533897415618,0.38850011825561026,-2.5299954245828893,3.30699566109411,-1.0707476531636395,1.84774788967486,-2.9583836822509717,78.59776814432594,42.350320637198045,1.4592477714192489,2,-1.1624994277954066,0.055000305175788355,4.261249542236332,4.394999504089359,0.4899997711181676,3,0.0671141242818738,1.126980763059273,25.71999931335449,-1.6231892270672286,24.979999542236328,2.254233343031714,23.1299991607666,0.0671141242818738
439,2016-02-19,25.540000915527344,25.81999969482422,24.88999938964844,25.20000076293945,7525300.0,0.008290603728930757,1.066672600655274,-0.5964918151276276,47.43991802986264,36.787940519606174,-1.7447556250717184,-0.4026395821560911,3.421080307264745,2.7502409550298594,30.53783403369352,0.9300003051757777,-1.7845947294660363,0.656001091003418,-2.1609962254439807,3.4729984074508167,-0.7524975672202814,2.0644997492271173,-3.0152492932128894,82.40000406901049,44.88147179438485,1.4084986582236998,2,-1.3725004196166992,-0.15500068664550426,3.9924983978271484,4.184998512268066,0.8799991607666016,4,0.060297531439885255,2.1228065478978873,25.32999992370605,1.126980763059273,25.71999931335449,-1.6231892270672286,24.979999542236328,0.060297531439885255
440,2016-02-22,26.31999969482422,26.46999931335449,25.670000076293945,26.09000015258789,8158100.0,0.030540280005341147,2.0188719986180956,0.6764689382804628,53.68314608212107,39.62773439075705,-2.351950386072726,-1.32541388890807,2.51596969709518,2.0162709024540746,30.68576424882582,0.9299983978271449,-1.576299547455342,1.4834999084472642,-1.19261166452943,4.159611481423958,0.1454441219589171,2.8215556949356113,-3.648238106884765,93.44979548049812,52.442582410800114,1.3380557864883464,2,-2.0174999237060547,-0.9349994659423793,3.2124996185302734,3.4049997329711914,0.9200000762939453,0,0.02431608651478423,1.066672600655274,25.540000915527344,2.1228065478978873,25.32999992370605,1.126980763059273,25.71999931335449,0.02431608651478423
441,2016-02-23,25.59000015258789,26.170000076293945,25.5,26.01000022888184,5601100.0,-0.027735545239382375,-1.233332167732132,-1.826090922661021,54.73251101484102,42.338337612091046,-1.3956072318358785,-0.7471328729400568,3.119788953395819,2.7926730147328485,30.877957682910207,0.8199996948242188,-1.4713898541288621,0.8255003929138169,-1.6737672468828677,3.3247680327105016,-0.4241334269845254,2.0751342128121593,-2.6903443011235346,45.3416230009847,-0.11834036543199034,1.249633819898342,2,-1.2875003814697266,-0.20499992370605113,3.429999351501465,4.1349992752075195,0.9099998474121094,1,0.05470885541939685,2.0188719986180956,26.31999969482422,1.066672600655274,25.540000915527344,2.1228065478978873,25.32999992370605,0.05470885541939685
442,2016-02-24,25.68000030517578,25.76000022888184,24.29999923706055,25.10000038146973,10381300.0,0.0035170047694896844,2.9459498470253993,-1.3809519484470805,60.446933398573876,45.640635282600144,-1.1696607595740112,-0.9919524639918293,2.9014079871738048,2.7240434277226626,30.89456174087849,1.460000991821289,-1.2448108249346639,0.9815005302429185,-1.3320144058362011,3.295015466322038,-0.17525693779663953,2.1382579982824765,-2.5661238459980176,63.594517032095354,13.663125022279893,1.1567574680395594,2,-1.3775005340576172,-0.29500007629394176,3.2499990463256836,4.044999122619629,1.0799999237060582,2,0.04127723727981181,-1.233332167732132,25.59000015258789,2.0188719986180956,26.31999969482422,1.066672600655274,25.540000915527344,0.04127723727981181
443,2016-02-25,24.93000030517578,25.10000038146973,24.440000534057614,24.75,10993300.0,-0.029205607129562106,1.5384587169423687,0.3103453945745809,49.824568526469314,48.40848843920532,-0.17290672946046826,-0.2923845154105109,3.545515027790575,3.484244184125803,30.468671568381755,1.2399997711181676,-0.9327448689830753,0.25400047302246165,-2.0402805216317574,2.5482814676766807,-0.8931400243046497,1.401140970349573,-1.6147564747474128,29.032306265683914,-19.62051277561821,1.1471404973271095,2,-0.4700002670288086,0.08249950408935902,3.932499408721924,4.794999122619629,1.7099990844726598,3,0.0573606212463178,2.9459498470253993,25.68000030517578,-1.233332167732132,25.59000015258789,2.0188719986180956,26.31999969482422,0.0573606212463178
444,2016-02-26,25.40999984741211,25.79999923706055,25.15999984741211,25.65999984741211,8269300.0,0.019253892353008784,1.415097598894436,-1.3888865341414827,61.478603553457695,52.17431104595698,-0.28990681578836686,-0.8108041355833393,2.953667852725797,2.9788593063234963,29.73866768027284,0.8699989318847692,-0.6036923937284158,0.7320000648498528,-1.564896409690423,3.0288965393901286,-0.4164481724202851,1.8804483021199907,-1.9054706880081724,51.15210006108789,-2.239812680625242,1.148448237270138,2,-0.08500003814697266,-0.3975000381469691,2.9275002479553223,4.010000228881836,1.1100006103515625,4,0.016135373863603863,1.5384587169423687,24.93000030517578,2.9459498470253993,25.68000030517578,-1.233332167732132,25.59000015258789,0.016135373863603863
445,2016-02-29,25.709999084472656,26.0,25.28000068664551,25.32999992370605,14099100.0,0.011806345488471148,-2.000011920987723,-1.5199966430664205,66.49076948704386,55.07337012387212,-0.20723958283753774,-1.1973974892438086,2.519144890050761,2.6570372136185867,29.155556714264623,0.7199993133544886,-0.2711712305095908,1.047999382019043,-1.2134267997158297,3.3094255637539156,-0.08271370884839158,2.1787124728864775,-2.027541715831685,75.40102751986646,18.30975146304702,1.1307130908674357,2,-0.3249998092651367,-0.697499275207516,2.5650010108947754,3.710000991821289,1.0300006866455078,0,0.027615753290714418,1.415097598894436,25.40999984741211,1.5384587169423687,24.93000030517578,2.9459498470253993,25.68000030517578,0.027615753290714418
446,2016-03-01,26.5,27.190000534057614,26.309999465942386,26.88999938964844,17268300.0,0.030727380150101125,-1.2857157011855305,-1.02631644991442,72.51244580721306,57.37881006019985,-0.8481455130434341,-2.01925627785981,1.5802331283843358,1.8666705840055897,28.16382734577314,1.4800014495849574,0.19431756562721247,1.792500305175782,-0.5813655206577941,4.166366131009358,0.6055673922589939,2.97943321809257,-2.650290114676217,76.12455970955521,14.079781047786035,1.186932912916788,3,-0.755000114440918,-1.6700000762939453,1.7087502479553223,2.9200000762939453,0.01000022888183949,1,0.027924519664836334,-2.000011920987723,25.709999084472656,1.415097598894436,25.40999984741211,1.5384587169423687,24.93000030517578,0.027924519664836334
447,2016-03-02,26.63999938964844,27.1299991607666,26.26000022888184,27.1200008392334,14655400.0,0.005282995835790283,2.4800090027198753,1.2307748738213342,71.73913414640394,59.816447782887394,-0.943095425558667,-2.1124051011880383,1.28488251727455,1.7298302431370125,26.814626558527245,0.8699989318847621,0.6539826202507157,1.8339997291564991,-0.691928512517606,4.359927970830604,0.5710356083194483,3.09696384999355,-2.523066252425952,79.99995838512099,13.862931529647454,1.2629641208370521,3,-0.894999504089359,-1.9724988937377965,1.5687508583068812,2.7800006866455043,0.2200012207031179,2,-0.00525523246456383,-1.2857157011855305,26.5,-2.000011920987723,25.709999084472656,1.415097598894436,25.40999984741211,-0.00525523246456383
448,2016-03-03,25.59000015258789,26.78000068664551,25.209999084472656,26.78000068664551,15821400.0,-0.03941438667857289,1.6386569707149892,2.479160292300321,65.76788699011107,61.85288877847054,0.16501663846545966,-0.9720529009983068,2.1554221908936526,2.780427698134453,25.070137249718382,1.5700016021728551,0.8583934676229354,0.6950004577636726,-1.8085006402463861,3.1985015557737313,-0.5567500912413585,1.9467510067687037,-1.2272216236185933,21.18227387825862,-47.82246526726629,1.2517505490050298,3,0.1549997329711914,-0.9274997711181641,2.6187500953674316,3.8299999237060547,1.6900005340576207,3,0.045720987468443886,2.4800090027198753,26.63999938964844,-1.2857157011855305,26.5,-2.000011920987723,25.709999084472656,0.045720987468443886
449,2016-03-04,26.479999542236328,26.54999923706055,25.68000030517578,25.940000534057614,13871800.0,0.0347791865705962,1.55882641684079,-0.4537804754905827,68.22634155250762,63.46879938629126,-0.6455031454535778,-1.8364971241548744,1.0974407783857174,1.878803708138694,23.675322933328975,0.9599990844726598,0.8907048935664044,1.5089998245239258,-1.0931526783015855,4.111152327349437,0.20792357311117016,2.8100760759366814,-1.8910432528599657,64.1413903020064,-4.563035296411741,1.3010762514127565,3,-0.7349996566772461,-1.8174991607666016,1.5262503623962402,2.832500457763672,1.620000839233402,4,0.0060422904145791545,1.6386569707149892,25.59000015258789,2.4800090027198753,26.63999938964844,-1.2857157011855305,26.5,0.0060422904145791545
450,2016-03-07,26.13999938964844,26.559999465942386,25.899999618530273,26.28000068664551,12718100.0,-0.012839885138425933,-1.1290288839872016,-0.25926213729403075,57.55208579099127,63.782085472530184,-0.3729397777364909,-1.3698321128925386,1.2610775529385414,2.2001343532633513,22.001670771515847,0.6599998474121129,0.9727165505263144,1.0439996719360387,-1.5289645079645773,3.6169638518366547,-0.24248241801426929,2.3304817618863467,-1.3429595606975795,46.969677995474655,-20.218947286284006,1.2864820899503082,3,-0.394999504089359,-1.4774990081787145,1.778749942779534,3.085000038146969,3.44000053405761,0,0.014537149081407907,1.55882641684079,26.479999542236328,1.6386569707149892,25.59000015258789,2.4800090027198753,26.63999938964844,0.014537149081407907
451,2016-03-08,26.06999969482422,26.34000015258789,25.76000022888184,25.85000038146973,9149100.0,-0.0026778766816628607,-1.9000023841880984,-1.5714091088677011,52.49643766408718,62.89869705758722,-0.25444992170340086,-1.1326541241851231,1.1499417882750365,2.2797684899468607,19.746454821784216,0.5799999237060511,1.0720661692972406,0.8309999465942397,-1.6154102948462317,3.277410188034711,-0.3922051741259942,2.0542050673144736,-1.0815230094648172,44.79169667594844,-18.924716472519755,1.223205120720235,3,-0.2549991607666051,-1.4074993133544922,1.8487496376037562,3.1549997329711914,3.559999465942383,1,0.025700041585614786,-1.1290288839872016,26.13999938964844,1.55882641684079,26.479999542236328,1.6386569707149892,25.59000015258789,0.025700041585614786
452,2016-03-09,26.34000015258789,26.479999542236328,25.770000457763672,26.15999984741211,6110200.0,0.010356749555976208,2.0869586850878212,0.8181857589970915,57.32946732909917,63.73257470232387,-0.470457544374689,-1.1912239144073098,0.6969191327875954,2.043264651267812,17.578266261742982,0.7099990844726562,1.0457079596426198,0.9280003547668443,-1.2951847645627907,3.1511854740964793,-0.18359220489797323,2.039592914431662,-1.1754015593326308,71.9745168763734,9.72160166136321,1.1115925596648173,3,-0.16499996185302734,-1.677499771118164,1.3924989700317347,2.8849992752075195,3.539999008178711,2,0.006454065121834995,-1.9000023841880984,26.06999969482422,-1.1290288839872016,26.13999938964844,1.55882641684079,26.479999542236328,0.006454065121834995
453,2016-03-10,26.38999938964844,26.815000534057614,26.01000022888184,26.479999542236328,8236900.0,0.001898224630634271,1.118415901219697,-0.49999999999998024,56.315000102027646,63.158840985498315,-0.32584229302573675,-1.04680328223807,0.48294941652896384,2.0155771543089855,15.221880447185503,0.8050003051757741,1.063824922496888,0.8204996109008817,-1.1910405982094687,2.8320398200112322,-0.1852704936542935,1.826269715456057,-1.0633686411289922,62.55497280138253,2.7327764236198533,1.0057701045551757,3,-0.18999958038330433,-1.7274990081787145,1.0812501907348597,2.6125001907348597,2.9500007629394496,3,0.01780982309864987,2.0869586850878212,26.34000015258789,-1.9000023841880984,26.06999969482422,-1.1290288839872016,26.13999938964844,0.01780982309864987
454,2016-03-11,27.82999992370605,27.920000076293945,26.53000068664551,26.75,11863100.0,0.054566145030774615,1.2063478367491463,-11.999978807273777,60.216513824926984,62.46170146748532,-1.5494018175584188,-2.2119299777780626,-1.132170269688995,0.5964291161067443,12.569552619184716,1.5300006866455043,1.056008222705156,2.0140001296997028,0.17934650051531875,3.848653758884087,1.0966733151075125,2.931326944291893,-2.3542995923435477,95.83332597473452,38.601497588344614,0.9173268145921916,3,-1.2650003433227504,-2.8024997711181605,-0.9362497329711879,0.5950002670288121,1.020000457763679,4,-0.019762818489698963,1.118415901219697,26.38999938964844,2.0869586850878212,26.34000015258789,-1.9000023841880984,26.06999969482422,-0.019762818489698963
455,2016-03-14,27.739999771118164,28.25,27.690000534057614,28.0,7517200.0,-0.0032339257216893458,-2.111119352770657,-0.24074096967492145,65.92592760041629,61.72986611117457,-1.2752721942615288,-1.8539025065323855,-1.2035700512717007,0.7037766747832634,10.145428058602244,0.5599994659423864,1.2323175768102494,1.6934999465942369,0.14343356842864097,3.2435663247598328,0.9184667575114389,2.468533135677035,-2.0198694652625164,79.51806121440666,19.923710493535722,0.7750331890827984,3,-1.010000228881836,-2.547499656677246,-0.9374995231628418,0.6850004196166992,0.9400005340576172,0,0.012977671713118921,1.2063478367491463,27.82999992370605,1.118415901219697,26.38999938964844,2.0869586850878212,26.34000015258789,0.012977671713118921
456,2016-03-15,27.15999984741211,27.5,26.864999771118164,27.45000076293945,6979100.0,-0.02090843289443456,2.2564165264681715,1.115387154751848,60.22099432958783,60.450072798195,-0.6613542650245279,-1.1617732105189766,-0.8010013652280072,1.3068690423663938,9.537361803947512,0.875,1.2616773785767137,1.004500007629396,-0.5363604370054489,2.545360452264241,0.23406978531197353,1.7749302299468184,-1.1362851782591399,56.0483728313519,-2.9144051608038524,0.7704302223174215,3,-0.43000030517578125,-1.9674997329711914,-0.4974994659423828,1.265000343322754,1.6300010681152344,1,0.0891016233390931,-2.111119352770657,27.739999771118164,1.2063478367491463,27.82999992370605,1.118415901219697,26.38999938964844,0.0891016233390931
457,2016-03-16,27.84000015258789,27.959999084472656,26.95000076293945,27.03000068664551,7251800.0,0.02503683022813319,-1.0824722401923788,-2.7930927889295423,70.29289114755912,60.95285103791146,-1.2887604819001375,-1.7653134478458732,-1.566018820472177,0.6624527133650382,9.171182946306718,1.0099983215332067,1.2485824961048841,1.5785002708435059,-0.1198489114753798,3.2768494531623915,0.729325679684063,2.4276748620029487,-1.549131243733278,81.69643351314066,18.164944176905472,0.8491745911594434,3,-0.875,-2.6475000381469727,-1.8125,-0.010000228881835938,0.4599990844726598,2,0.0642959410333308,2.2564165264681715,27.15999984741211,-2.111119352770657,27.739999771118164,1.2063478367491463,27.82999992370605,0.0642959410333308
458,2016-03-17,27.03000068664551,28.040000915527344,26.98500061035156,27.5,9674600.0,-0.029094808243637305,-2.7678618260836636,-0.5802464484438596,60.8000083414735,60.12770290335211,-0.28275003764161255,-0.8658148313195859,-0.867353439406223,1.5006535368720684,8.80680274952915,1.0550003051757848,1.0891981743174775,0.6835007667541539,-0.9885136769478713,2.355515210456179,-0.15250645509685867,1.5195079886051666,-0.5040360468534537,29.069779046879823,-34.53935596661836,0.8360072218510118,3,-0.025000572204593396,-1.8375005722045934,-1.6875004768371618,0.7999992370605433,0.3999996185302699,3,0.10543834264603502,-1.0824722401923788,27.84000015258789,2.2564165264681715,27.15999984741211,-2.111119352770657,27.739999771118164,0.10543834264603502
459,2016-03-18,27.07999992370605,27.36000061035156,26.520000457763672,27.170000076293945,12890700.0,0.0018497682497375934,2.5744594506850595,0.19148996611408486,59.44828413556438,60.338391608304676,-0.26673924546830463,-0.8374628335899246,-1.0226641398055136,1.4650622784932885,8.207496249524178,0.8400001525878871,0.9290735930746301,0.6565000534057575,-1.0009078904727708,2.3139079972842858,-0.17220391853350847,1.4852040253450234,1.1700000762939489,32.36991989133602,-28.51877652736288,0.8287039719392646,3,-0.07499980926513317,-1.8874998092651332,-1.8274998664855922,0.7500000000000036,-2.0100002288818324,4,0.0834564340933921,-2.7678618260836636,27.03000068664551,-1.0824722401923788,27.84000015258789,2.2564165264681715,27.15999984741211,0.0834564340933921
460,2016-03-21,26.959999084472656,27.559999465942386,26.57999992370605,27.26000022888184,10530300.0,-0.004431345626716432,1.1777776835876805,3.33334039757546,53.495434826341366,60.449391292999586,-0.020326745916534605,-0.7031050045867495,-0.9531898584157332,1.6030710323501012,8.138944512577178,0.9799995422363352,0.8893521177620087,0.5044992446899421,-1.169128667714208,2.1781271570940923,-0.332314711512133,1.3413132008920172,1.2554009246826183,28.947269355190876,-28.774337479193257,0.8368139562020758,3,0.05000114440917969,-1.6099987030029297,-1.8949990272521973,0.8475008010864258,-1.6199989318847656,0,0.07010390805560518,2.5744594506850595,27.07999992370605,-2.7678618260836636,27.03000068664551,-1.0824722401923788,27.84000015258789,0.07010390805560518
461,2016-03-22,26.989999771118164,27.040000915527344,26.57999992370605,26.70000076293945,6492000.0,0.0011127851507526376,1.3589716001623868,-0.9666596730816919,52.70479457970962,59.935538765289635,0.10493348031067384,-0.6565027132557013,-1.0237717289703419,1.5783424756836624,7.95525204711987,0.4600009918212926,0.7447461496029106,0.46449995040893555,-1.1734380903230779,2.102437991140949,-0.3544690699570694,1.2834689707749405,1.191492247009279,30.92099814535498,-22.991852768616887,0.818969020366006,3,0.1400003433227539,-0.7749996185302734,-2.242499828338623,0.817500114440918,-1.3400001525878906,1,0.0626158039418021,1.1777776835876805,26.959999084472656,2.5744594506850595,27.07999992370605,-2.7678618260836636,27.03000068664551,0.0626158039418021
462,2016-03-23,26.739999771118164,27.04999923706055,26.290000915527344,26.90999984741211,8036100.0,-0.009262689963692505,2.377778908061286,-0.5862091645126636,60.14108997404059,60.36065986217996,0.4667210970798408,-0.3404748055613709,-0.7990742524565739,1.8318950412799566,6.928905264004473,0.7599983215332067,0.756269722673867,0.1614999771118164,-1.4291606419977825,1.7521605962214153,-0.633830332442983,0.9568302866666158,1.4082624158020032,25.714220319475444,-31.002944817666062,0.7953303095547987,3,0.5300006866455078,-0.4650001525878906,-1.9499998092651367,1.067500114440918,-1.1800003051757777,2,0.0766642169766727,1.3589716001623868,26.989999771118164,1.1777776835876805,26.959999084472656,2.5744594506850595,27.07999992370605,0.0766642169766727
463,2016-03-24,26.36000061035156,26.459999084472656,26.10000038146973,26.459999084472656,7954800.0,-0.014210888706777114,6.200083924620361,0.5882260543706522,48.83721961789444,59.09629383917634,0.9409705305245453,0.16037172693152613,-0.4871944545424931,2.2131134822667065,5.873943994603271,0.639999389648434,0.8204578562478986,-0.28999919891357706,-1.685209200807435,1.105210802980281,-0.9876041998605061,0.40760580203335195,1.7139311257128966,17.80824602199936,-36.40131110285368,0.6976050009469298,3,0.8149995803833043,-0.08500099182128551,-1.5837502479553187,1.447499275207523,-1.0699996948242152,3,0.07359630431674402,2.377778908061286,26.739999771118164,1.3589716001623868,26.989999771118164,1.1777776835876805,26.959999084472656,0.07359630431674402
464,2016-03-28,25.81999969482422,26.32999992370605,25.63500022888184,26.31999969482422,9130400.0,-0.02048561847586916,1.6730733961779793,5.000076295109306,47.01492855983803,56.995071723556535,1.3028807277008099,0.7722577736542249,0.012630654674495645,2.7523236729452734,5.490880904845135,0.7250003814697195,0.8153276854724432,-0.8505001068115234,-2.17947258685685,0.478472373233803,-1.5149863468341884,-0.18601386678885845,2.1354961599645534,9.610365676033798,-43.63481028500016,0.6644862400226639,3,1.017500877380371,0.4549999237060547,-1.0437493324279785,1.9875001907348633,-1.4200000762939453,0,0.062354788124737937,6.200083924620361,26.36000061035156,2.377778908061286,26.739999771118164,1.3589716001623868,26.989999771118164,0.062354788124737937
465,2016-03-29,26.420000076293945,26.6299991607666,25.59000015258789,25.84000015258789,15294100.0,0.023237815203770218,1.0800019836463617,-1.1599998474121094,52.97114010525066,56.18953236529685,0.554230679379792,0.2405071037727815,-0.654284508624233,2.1385673682867505,5.141365774566185,1.039999008178711,0.8338852949073328,-0.28599977493286133,-1.542920047471707,0.9709204976059844,-0.9144599112022824,0.34246036133655977,1.349856128422271,56.84934549159968,2.430148750391872,0.6284601362694228,3,0.3950004577636719,-0.14500045776367188,-1.643749713897705,1.3874998092651367,-2.2000007629394567,1,-0.051097667584075857,1.6730733961779793,25.81999969482422,6.200083924620361,26.36000061035156,2.377778908061286,26.739999771118164,-0.051097667584075857
466,2016-03-30,27.239999771118164,27.614999771118164,26.65999984741211,26.65999984741211,12037400.0,0.0310370814707146,-2.2931036183723736,1.0,56.987574098563144,54.7111638042973,-0.28298670970035644,-0.5493780350375914,-1.4966212697510102,1.2979439890757902,5.49107665728485,1.1949996948242188,0.7209603380447049,0.4969999313354485,-0.7778268438851264,1.7718267065560234,-0.14041345627483892,1.134413318945736,-1.6499996185302734,81.48147799296024,28.073264327309595,0.6374133876102871,3,-0.4249992370605469,-0.9650001525878906,-2.396249771118164,0.567500114440918,-2.389999389648434,2,-0.06975035368923876,1.0800019836463617,26.420000076293945,1.6730733961779793,25.81999969482422,6.200083924620361,26.36000061035156,-0.06975035368923876
467,2016-03-31,26.5,27.479999542236328,26.420000076293945,27.3700008392334,8153700.0,-0.02716592427811859,-1.0582500180549872,-1.5000016442662791,50.77139266390486,53.596873173456345,0.27596540844890427,0.1893011270167264,-0.8015578981691469,2.014404358484434,5.813314976762923,1.0599994659423828,0.5461246462171765,-0.23599987030029368,-1.51473942613298,1.0427396855323927,-0.8753696482166369,0.4033699076160495,-0.9099998474121094,44.93827253521061,-7.0108477059444,0.6393697779163431,3,0.10249996185302734,-0.22500038146972656,-1.65625,1.307499885559082,-1.2999992370605504,3,-0.032075486093197214,-2.2931036183723736,27.239999771118164,1.0800019836463617,26.420000076293945,1.6730733961779793,25.81999969482422,-0.032075486093197214
468,2016-04-01,26.76000022888184,27.25,26.09000015258789,26.26000022888184,10965300.0,0.009811329391767432,-1.7619038968941778,-0.5747120892901382,41.008407078795,51.547997944926415,-0.029460143874963762,0.02260774716422631,-1.0711947115576983,1.739642219275467,5.54368823769661,1.1599998474121094,0.45294839414345134,-0.034499645233150744,-1.1939819435598729,1.1249826530935714,-0.6142407943965118,0.5452415039302103,-1.1295000839233431,57.7777924295672,10.909644205222762,0.5797411491633606,4,-0.15750026702881215,-0.4149999618530309,-1.9162502288818395,1.0474996566772425,-3.3299999237060582,4,-0.044843077454248426,-1.0582500180549872,26.5,-2.2931036183723736,27.239999771118164,1.0800019836463617,26.420000076293945,-0.044843077454248426
469,2016-04-04,26.63999938964844,27.04999923706055,26.3700008392334,26.76000022888184,8024300.0,-0.004484336255867527,-1.0606076369321533,-0.24000167846679688,40.802674625220455,50.13769125591298,0.024097005317916143,0.16359771347511298,-0.9724173623771115,1.8296630251124242,5.259490534615178,0.679998397827152,0.20591805804751928,-0.16250047683715607,-1.3150332615309672,0.9900323078566551,-0.7387668691840616,0.4137659155097495,-0.9698092521667512,51.85182394368205,8.73719381677762,0.5762663923469058,4,-0.03749942779541371,0.06500053405761363,-1.9037494659423864,1.167500495910641,-2.869998931884769,0,-0.05067561955897304,-1.7619038968941778,26.76000022888184,-1.0582500180549872,26.5,-2.2931036183723736,27.239999771118164,-0.05067561955897304
470,2016-04-05,26.520000457763672,26.76000022888184,26.20100021362305,26.35000038146973,6661700.0,-0.004504464513291118,-1.3888868511250856,-1.4166573948978485,44.2029045600141,49.19303680928013,0.08394634345946628,0.3304683361515721,-0.8941718927848221,1.933688900772026,4.960964616546387,0.5590000152587891,0.08410625987564302,-0.30149946212768697,-1.4200751671676812,0.8170762429123073,-0.8607873146476841,0.25778839039231016,-0.8109141276092515,28.19674837625182,-12.733190748450411,0.5592878525199977,4,0.08249950408935547,0.20999908447265625,-1.3512506484985352,1.2874994277954102,-3.3900012969970703,1,-0.07993969844041893,-1.0606076369321533,26.63999938964844,-1.7619038968941778,26.76000022888184,-1.0582500180549872,26.5,-0.07993969844041893
471,2016-04-06,26.739999771118164,26.989999771118164,26.18000030517578,26.739999771118164,9612300.0,0.008295599907883311,2.2399978637695312,0.0,39.130429865916376,46.85851901948856,-0.19583943292143857,0.172058939490622,-1.1464920294475647,1.70777524960263,4.573545247391921,0.8099994659423828,-0.027965299500976926,-0.1150001525878892,-1.1775392979635804,0.947538992787802,-0.646269725275733,0.4162694200999546,-0.9927951721444686,46.762583017728744,10.535373323471227,0.5312695726878449,4,-0.13749980926513672,-0.010000228881835938,-1.541250228881836,1.067500114440918,-4.629999160766605,2,-0.09424085562205298,-1.3888868511250856,26.520000457763672,-1.0606076369321533,26.63999938964844,-1.7619038968941778,26.76000022888184,-0.09424085562205298
472,2016-04-07,26.51000022888184,27.0,26.43000030517578,26.79999923706055,7843900.0,-0.008601329252244327,-1.5333384196092492,-100.0,44.19642286945303,46.34287493632841,-0.002119179382827241,0.4378987721971761,-0.9511851508871239,1.9355724875539586,4.294691020016242,0.5699996948242188,-0.08630461063822992,-0.3534996986389132,-1.4013099307841905,0.6943105335063642,-0.8774048147115536,0.17040541743372728,-0.7254397264652539,36.20690789149189,-0.8874302262762299,0.5239051160726391,4,0.09249973297118785,0.21999931335448863,-1.2225003242492711,1.2974996566772425,-3.8700008392333984,3,-0.06261787374877459,2.2399978637695312,26.739999771118164,-1.3888868511250856,26.520000457763672,-1.0606076369321533,26.63999938964844,-0.06261787374877459
473,2016-04-08,26.86000061035156,27.34000015258789,26.71500015258789,26.940000534057614,4830700.0,0.013202579345450438,-2.378370715563479,0.27586274935380123,47.698752282932375,46.41885535000556,-0.30590503432016547,0.1316656642567402,-1.2803009893565367,1.571012220500858,4.429594627447905,0.8299999237060511,-0.13619888558242366,-0.026999378204347835,-1.0509051377223138,0.9969063813136181,-0.5389522579633308,0.4849535015546351,-1.0388313225609416,58.620723674474426,20.064232176425456,0.5119528797589823,4,-0.2575006484985316,-0.13000106811523082,-1.6537504196166957,0.9474992752075231,-3.4899997711181605,4,-0.06180192887904712,-1.5333384196092492,26.51000022888184,2.2399978637695312,26.739999771118164,-1.3888868511250856,26.520000457763672,-0.06180192887904712
474,2016-04-11,27.28000068664551,27.729999542236328,26.959999084472656,27.0,8124600.0,0.01563663688570771,-3.2777504039842116,-3.500011920940368,53.14962211593304,46.43868668452582,-0.5554343843747738,-0.34957452981189974,-1.673783165932793,1.1711600466139558,4.375614712763884,0.8699989318847692,-0.2100630475827039,0.4205006599426291,-0.5231646446564291,1.3641659645416873,-0.0513319923569,0.8923333122421582,-1.422954789188342,70.96780147813462,29.907141355339704,0.4718326522995296,4,-0.370000839233402,-0.36000061035156605,-2.076250553131107,0.5274991989135707,-3.40000152587891,0,-0.14112904268930004,-2.378370715563479,26.86000061035156,-1.5333384196092492,26.51000022888184,2.2399978637695312,26.739999771118164,-0.14112904268930004
475,2016-04-12,28.10000038146973,28.170000076293945,27.190000534057614,27.190000534057614,10061800.0,0.030058639083012872,-1.1538455089268034,3.249991485071612,59.454862115240296,46.712829797489945,-1.2427535854222178,-1.20289403067488,-2.47846677430179,0.34338874006303044,4.219860543546478,0.9799995422363317,-0.15463416515196116,1.2225003242492711,0.19785904765969775,2.2471416008388445,0.7101796859544827,1.7348209625440596,-2.1680363382213947,96.4824269911909,51.902734644536565,0.5123206382947875,4,-0.9700002670288121,-1.1800003051757848,-2.896250247955326,-0.48250102996826527,-4.5,1,-0.15409252188343148,-3.2777504039842116,27.28000068664551,-2.378370715563479,26.86000061035156,-1.5333384196092492,26.51000022888184,-0.15409252188343148
476,2016-04-13,29.57999992370605,29.790000915527344,28.71999931335449,28.78000068664551,13914800.0,0.05266902214038027,-1.3260854241560935,0.8791201881358557,70.00000537281419,48.84934232070209,-2.63278255846625,-2.626984251712237,-3.9114520190713975,-1.1377712589464402,5.210656617624434,1.6900005340576136,0.0028543104034355338,2.5814998626708956,0.9975105172477967,4.1654892080939945,1.7895051899593462,3.373494535382445,-3.5137537184749803,93.74997161684087,44.85132829739349,0.7919946727115493,4,-1.639999389648434,-1.889999389648434,-4.376249790191647,-1.9625005722045863,-6.469999313354492,2,-0.21805276469153334,-1.1538455089268034,28.10000038146973,-3.2777504039842116,27.28000068664551,-2.378370715563479,26.86000061035156,-0.21805276469153334
477,2016-04-14,29.6299991607666,29.8700008392334,29.29999923706055,29.489999771118164,5552900.0,0.0016903055168868697,-1.1923119245864522,0.17499940395298536,74.15065916236108,52.531814774431666,-2.4497134490966417,-2.673054296420016,-3.883227740323427,-1.182744132414708,5.917449533763443,0.570001602172848,0.09192099991305014,2.5419991493225105,0.5967314255857943,4.487266873059227,1.5693652874541542,3.514633011190867,-3.2658525787118293,92.39297539671935,37.9273567828195,0.9726338618683572,4,-1.6049985885620117,-1.899998664855957,-4.39124870300293,-2.0124998092651367,-6.179998397827152,3,-0.25379678580525755,-1.3260854241560935,29.57999992370605,-1.1538455089268034,28.10000038146973,-3.2777504039842116,27.28000068664551,-0.25379678580525755
478,2016-04-15,29.8799991607666,30.01000022888184,29.770000457763672,29.88999938964844,7269500.0,0.008437394771547257,-1.0869759920388418,-0.07143051771119704,81.3271678070045,57.034536239074335,-2.4703868407124077,-2.844427256842458,-4.02276177140827,-1.4340369016019174,6.633912087615479,0.3800010681152379,0.10168698161159995,2.649499225616456,0.3388790437139484,4.960119407518963,1.494189134665202,3.8048093165677095,-3.165267152993966,95.73767149715545,34.127641577935876,1.155310090951253,4,-1.784998893737793,-2.0799989700317383,-4.461248874664307,-2.2624998092651367,-6.9899997711181605,4,-0.24230254265282958,-1.1923119245864522,29.6299991607666,-1.3260854241560935,29.57999992370605,-1.1538455089268034,28.10000038146973,-0.24230254265282958
479,2016-04-18,29.34000015258789,29.86000061035156,29.0,29.729999542236328,9061100.0,-0.018072256470734627,1.6461495123067893,38.999046347497114,72.74144685847315,60.20548538334756,-1.6842305164522315,-2.241348572928839,-3.4133676579548933,-0.9134929832741463,7.454151073613537,0.8799991607666016,0.21350621770611866,1.9965002059936516,-0.49694583812913606,4.489946250116439,0.749777183932256,3.2432232280550473,-2.229835958282152,76.24112947516788,13.449385399201823,1.246723022061394,4,-1.244999885559082,-1.5399999618530273,-3.908750057220459,-1.8000001907348633,-5.549999237060547,0,-0.20347645815632065,-1.0869759920388418,29.8799991607666,-1.1923119245864522,29.6299991607666,-1.3260854241560935,29.57999992370605,-0.20347645815632065
480,2016-04-19,28.85000038146973,29.770000457763672,28.59499931335449,29.65999984741211,9290200.0,-0.016700741941712005,1.2815540992228092,2.0769249579404425,63.21840376433805,62.88192692761663,-0.9263815951060437,-1.689095474200112,-2.815681798958586,-0.4570124798322617,7.98538712442915,1.1750011444091832,0.38222585702170164,1.4120003700256376,-1.162200087752499,3.986200827803774,0.12490014113657111,2.699100598914704,-1.391855863014861,18.02126523856037,-40.65459048550831,1.2871002288890678,4,-0.6300001144409215,-1.0500001907348668,-3.0537505149841344,-1.3100004196167028,-5.870000839233402,1,-0.17227040398569093,1.6461495123067893,29.34000015258789,-1.0869759920388418,29.8799991607666,-1.1923119245864522,29.6299991607666,-0.17227040398569093
481,2016-04-20,28.68000030517578,28.790000915527344,28.40999984741211,28.60000038146973,7914100.0,-0.005892550226901938,1.533330790211524,-0.0987654030277374,69.746391584441,65.72081234039307,-0.5054009540454665,-1.4608938642520357,-2.523888480760071,-0.31659134973045866,8.470915441136219,0.44000053405762074,0.5740881113701519,1.1575002670288086,-1.4652732111190971,3.7802737451767143,-0.15388647204514427,2.4688870061027615,-0.9156331014696768,16.87502458691007,-41.740010718598256,1.3113867390739526,4,-0.31750011444091797,-0.880000114440918,-2.718750476837158,-1.140000343322754,-5.510000228881836,2,-0.17712691316775475,1.2815540992228092,28.85000038146973,1.6461495123067893,29.34000015258789,-1.0869759920388418,29.8799991607666,-0.17712691316775475
482,2016-04-21,28.790000915527344,29.209999084472656,28.68000030517578,28.75,6355700.0,0.0038354466241659058,-4.888865341414826,0.500011920940346,68.90132040455701,68.07665324279581,-0.2882883431458261,-1.4856067890553888,-2.497668008189983,-0.45008336610940347,9.385041958977661,0.529998779296875,0.767698717956435,1.1650008201599107,-1.4890564504956068,3.819058090815428,-0.16202781516784626,2.4920294554876676,-0.7561577488001525,23.750061094746275,-33.526268832292985,1.3270286353277587,4,-0.30500125885009766,-0.9900007247924805,-2.8287510871887207,-1.3675012588500977,-4.540000915527344,3,-0.1972907302726894,1.533330790211524,28.68000030517578,1.2815540992228092,28.85000038146973,1.6461495123067893,29.34000015258789,-0.1972907302726894
483,2016-04-22,28.29999923706055,28.770000457763672,27.65999984741211,28.60000038146973,7841400.0,-0.0170198563002657,2.468744877736259,-7.499856952126645,64.45993436591601,69.33335460390504,0.4776926915526083,-0.8883599282062846,-1.8859361967502828,0.013977751192680188,9.8831920377895,1.1300010681152344,0.9806613061718359,0.577999210357671,-2.022661247911852,3.178659668627194,-0.7223310187770906,1.8783294394924326,1.710000991821289,29.090871259214,-27.678965261661563,1.3003302291347623,4,0.30000114440917613,-0.49999904632568715,-2.221249103546146,-0.8774995803833043,-3.6899986267089915,4,-0.17137804257498834,-4.888865341414826,28.790000915527344,1.533330790211524,28.68000030517578,1.2815540992228092,28.85000038146973,-0.17137804257498834
484,2016-04-25,27.43000030517578,28.19899940490723,27.309999465942386,28.09000015258789,7511600.0,-0.03074201255615061,1.0250606094837384,2.1999910990736677,57.01078695643486,69.0617906973711,1.5323496079679195,0.11430089826236056,-0.8908458857578232,0.8410577556074301,9.85891695708715,0.9899997711181641,1.1726025508850526,-0.37249975204467844,-2.8204578213394385,2.0754583172500816,-1.5964787866920602,0.8514792826027033,2.532999916076662,4.878080928924793,-53.21316103202414,1.2239790346473807,4,1.2299995422363317,0.36999988555908203,-1.3312501907348633,-1.0325002670288086,-3.6399993896484375,0,-0.16551224444101387,2.468744877736259,28.29999923706055,-4.888865341414826,28.790000915527344,1.533330790211524,28.68000030517578,-0.16551224444101387
485,2016-04-26,25.06999969482422,27.57999992370605,24.54999923706055,27.43000030517578,51175800.0,-0.08603720685727634,1.2781961356827671,3.575759327225963,40.32444821150132,65.76450656833633,3.818948017077787,2.4959456011599848,1.5619870965779725,3.1308873715623484,10.855207031734805,3.0300006866455007,1.275900687254019,-2.6650003433227525,-5.337609785702227,0.007609099056722357,-4.00130506451249,-1.328695622133015,4.786880496215822,11.158808471902558,-46.36750652257744,1.3363047211897383,4,2.210000038146976,2.210000038146976,1.0287504196166992,1.1475000381469762,-1.4099998474121094,1,-0.05105699221692195,1.0250606094837384,27.43000030517578,2.468744877736259,28.29999923706055,-4.888865341414826,28.790000915527344,-0.05105699221692195
486,2016-04-27,25.34000015258789,25.84000015258789,25.0,25.11000061035156,22144500.0,0.010769862826101928,-2.733327681939558,-0.09745740794620782,43.25259477509673,62.331388303084736,3.2232085574032503,2.1885095814942055,1.3302302757867466,2.7847076902744234,11.499811432097355,0.8400001525878906,1.3262949255299468,-2.2999999046325676,-5.174167797379205,0.5741679881140698,-3.737083851005888,-0.8629159582592472,4.198467181213381,16.95280990118618,-41.4828166266859,1.4370839463733194,4,1.9399995803833043,1.9399995803833043,0.8400001525878906,0.7425003051757848,-2.3600006103515625,2,-0.09313340947673765,1.2781961356827671,25.06999969482422,1.0250606094837384,27.43000030517578,2.468744877736259,28.29999923706055,-0.09313340947673765
487,2016-04-28,25.649999618530273,26.29999923706055,25.36000061035156,25.36000061035156,12202900.0,0.01223360158151876,-5.482771321270846,1.2608677624268116,42.98956483494141,58.07165463952217,2.558308287435434,1.9094643838018683,1.0390091144091613,2.40546610448353,12.259720956713261,0.9599990844726598,1.272588425348939,-1.9475004196166985,-4.916227656831289,1.021226817597892,-3.431864038223992,-0.463136801009405,3.589159629466554,26.066352210354214,-31.009686630227204,1.4843636186072948,4,1.5550003051757812,1.6300001144409215,1.0225005149841309,-0.00749969482421875,-2.3299999237060547,3,-0.09668614343544502,-2.733327681939558,25.34000015258789,1.2781961356827671,25.06999969482422,1.0250606094837384,27.43000030517578,-0.09668614343544502
488,2016-04-29,25.559999465942386,26.28000068664551,24.899999618530273,25.57999992370605,13835300.0,-0.0035087779308530243,-1.0597028521975838,-0.06896733161011126,39.63854591080501,54.39355453422572,2.2027119346013606,2.007900062133764,1.1597016994389442,2.4139804899038744,13.4867338429228,1.380001068115238,0.9825058353438791,-1.977500534057615,-5.0636793756986584,1.1086783075834283,-3.5205899548781368,-0.43441111323709336,3.3978101813982633,27.678821113287306,-26.498223161140153,1.5430894208205213,4,1.600000381469723,1.7200002670288086,1.2125005722045863,-0.04249954223633168,-3.549999237060547,4,-0.051251936358132744,-5.482771321270846,25.649999618530273,-2.733327681939558,25.34000015258789,1.2781961356827671,25.06999969482422,-0.051251936358132744
489,2016-05-02,25.290000915527344,25.649999618530273,24.96999931335449,25.520000457763672,9604700.0,-0.010563323789376633,1.7755235500194773,11.499713904257376,31.870966725741127,50.910505974381614,2.0537794079261076,2.2889290068813644,1.451118091614319,2.5956252029989813,14.780056030179258,0.6800003051757848,0.6263326907856381,-2.1799991607666023,-5.4047715067889115,1.044773185255707,-3.792385333777755,-0.5676129877554494,3.403340107196499,24.42249210464852,-23.395134518523328,1.6123861730111544,5,1.5899982452392578,1.9899988174438512,1.4349989891052246,0.09499931335449574,-4.05000114440918,0,-0.026888109156148143,-1.0597028521975838,25.559999465942386,-5.482771321270846,25.649999618530273,-2.733327681939558,25.34000015258789,-0.026888109156148143
490,2016-05-03,24.399999618530273,25.1299991607666,24.25,25.1299991607666,12706800.0,-0.035191825416290734,1.4109581166880045,3.1739173701756425,13.826812740449839,44.697219436160374,2.5101328625410844,3.174731850403056,2.327491387937904,3.4014193283818557,16.322303531335645,1.0400009155273438,0.14396606222566888,-2.9640004158020012,-6.4491169691645425,0.52111613756054,-4.70655869248327,-1.2214421391207324,4.044740897053771,7.317057285609269,-33.25741045685788,1.74255827668127,5,2.3299999237060547,2.7300004959106445,2.156250476837158,0.985000610351566,-2.690000534057617,1,-0.02499994723523169,1.7755235500194773,25.290000915527344,-1.0597028521975838,25.559999465942386,-5.482771321270846,25.649999618530273,-0.02499994723523169
491,2016-05-04,24.21999931335449,24.71999931335449,24.13999938964844,24.309999465942386,15504100.0,-0.007377061802865237,-3.6399993896485126,0.12328795756800806,12.894381563868691,38.47422623163945,2.2249249570874916,3.3268282979585457,2.515024760960589,3.5002606886888756,17.883478626099237,0.5799999237060476,-0.27229586684935825,-3.0180006980896046,-6.770095458834344,0.7340940626551351,-4.894048078461974,-1.1419533177172347,3.8891619609828325,3.70370043321509,-29.063748821500724,1.87604738037237,5,2.235000610351566,2.8550004959106516,2.3250007629394567,1.1650009155273509,-3.1599998474121023,2,-0.023121365888462475,1.4109581166880045,24.399999618530273,1.7755235500194773,25.290000915527344,-1.0597028521975838,25.559999465942386,-0.023121365888462475
492,2016-05-05,24.85000038146973,25.170000076293945,24.59000015258789,25.06999969482422,13347900.0,0.026011605531626403,1.7619038968942011,2.444432670707181,17.20992517326536,33.22422521023381,1.0921068850091906,2.704762293803462,1.8971313258687132,2.791620809260543,19.345370649855298,0.9500007629394567,-0.5907394799552854,-2.304999637603757,-6.195779569410561,1.5857802942030474,-4.250389603507159,-0.35960967170035474,2.8622447043987016,33.17759633218863,8.02947521475604,1.9453899659034024,5,1.3194990158081055,2.22499942779541,1.6949996948242152,0.5349998474121094,-3.860000610351566,3,-0.07525154167111536,-3.6399993896485126,24.21999931335449,1.4109581166880045,24.399999618530273,1.7755235500194773,25.290000915527344,-0.07525154167111536
493,2016-05-06,25.20000076293945,25.45000076293945,24.479999542236328,24.93000030517578,15385500.0,0.014084522176937675,1.5194821923101833,-1.2272786384956211,22.32621970810439,29.370384404863763,0.28622764172301984,2.34421134148813,1.5877336864230926,2.3809840193088583,20.417396760952858,0.9700012207031214,-0.9556981160207805,-1.8719992637634313,-5.858912533185176,2.1149140056583136,-3.865455898474302,0.12145737094743936,2.155019753306984,70.19875580257019,49.38558473477523,1.993456634710872,5,0.6599988937377965,1.8749990463256907,1.2387490272522008,0.18499946594238992,-4.300001144409176,4,-0.07460321473005938,1.7619038968942011,24.85000038146973,-3.6399993896485126,24.21999931335449,1.4109581166880045,24.399999618530273,-0.07460321473005938
494,2016-05-09,23.43000030517578,23.989999771118164,22.670000076293945,23.989999771118164,45307400.0,-0.07023811127683499,3.714289120268664,-2.074068579663487,19.063940785126164,27.008105801933194,1.5971117955826948,4.016941267090218,3.363132279462061,4.074809521733744,21.53788468695472,2.5300006866455043,-1.4005145904624428,-3.4494997024536147,-7.7533117284110205,0.854312323503791,-5.601405715432318,-1.2975936894749118,3.603518098410852,27.33813097718664,5.9168517996722905,2.1519060129787033,5,1.0549993515014648,2.9099998474121094,3.0437498092651367,1.9549999237060582,-3.260000228881836,0,-0.060606063072916716,1.5194821923101833,25.20000076293945,1.7619038968942011,24.85000038146973,-3.6399993896485126,24.21999931335449,-0.060606063072916716
495,2016-05-10,23.770000457763672,24.190000534057614,23.21999931335449,23.229999542236328,15698200.0,0.014511316609448821,-2.464281578463318,-0.9642882687729265,22.50841219386855,24.703196626241173,1.1770986137790445,3.516192785595017,3.0229210397494946,3.648022468516128,22.222729448272975,0.970001220703125,-1.8193330851332803,-2.8929995536804185,-7.370433301905543,1.5844341945447056,-5.1317164277929805,-0.6542826795678565,2.7398957465478375,39.56834927249766,16.84611829266168,2.2387168741125616,5,0.7149991989135742,2.5699996948242188,2.883749485015869,1.422499656677246,-3.3400001525878906,1,-0.10643671173423008,3.714289120268664,23.43000030517578,1.5194821923101833,25.20000076293945,1.7619038968942011,24.85000038146973,-0.10643671173423008
496,2016-05-11,23.1299991607666,24.01000022888184,23.0,24.01000022888184,19287300.0,-0.026924749039625495,1.2954522794955832,-1.629628844713834,20.084572521249484,22.1581974802754,1.643472447153421,3.845353382386449,3.6298020392922297,4.186335423026968,21.72430854232888,1.0100002288818395,-2.1798366151559314,-3.210500812530519,-7.732221319662745,1.3112196946017072,-5.471361066096634,-0.9496405589644041,2.9191095081827996,16.546725570334857,-5.7957587818121965,2.2608602535661135,5,1.345001220703125,3.210000991821289,3.536250591278076,2.0625009536743164,-3.0,2,-0.06139213695703749,-2.464281578463318,23.770000457763672,3.714289120268664,23.43000030517578,1.5194821923101833,25.20000076293945,-0.06139213695703749
497,2016-05-12,22.11000061035156,23.68000030517578,22.020000457763672,23.53000068664551,28229900.0,-0.044098512210289154,-1.0749993145467485,1.613634491757231,19.01903109760542,19.86714027880878,2.356305153561703,4.504009174258947,4.599631661917318,5.095207079537165,21.32681235168213,1.6599998474121094,-2.2517617597413384,-3.8544994354248097,-8.474070928028258,0.7650720571786387,-6.164285181726534,-1.5447136891230855,3.533615027479186,2.623910920709811,-18.0856563362468,2.3097857463017246,5,1.7249994277954137,3.904999732971195,4.556249141693119,3.082499504089359,-1.0500011444091726,3,-0.0474898740580576,1.2954522794955832,23.1299991607666,-2.464281578463318,23.770000457763672,3.714289120268664,23.43000030517578,-0.0474898740580576
498,2016-05-13,22.63999938964844,22.940000534057614,22.350000381469727,22.479999542236328,16484800.0,0.023970997949622097,-1.8095367847411274,-0.11267594282790135,25.181346330973412,19.12384912383459,1.5293756950879107,3.587742521234272,4.058438004898285,4.451724003742083,20.812351254838816,0.8299999237060547,-2.3750249403255026,-2.9625006675720194,-7.422082548878588,1.4970812137345497,-5.192291608225304,-0.7327097269187348,2.4963101229729148,28.57137834500177,5.617195605680372,2.229790940653285,5,1.0950012207031214,3.375000953674313,4.026250362396237,2.552500724792477,-1.5100002288818395,4,-0.07287984377264145,-1.0749993145467485,22.11000061035156,1.2954522794955832,23.1299991607666,-2.464281578463318,23.770000457763672,-0.07287984377264145
499,2016-05-16,23.3700008392334,23.51000022888184,22.81999969482422,22.81999969482422,14553200.0,0.032243881151283516,-1.5090876303496812,3.437510430822707,39.40150651958683,21.96548176596092,0.5569500377119923,2.5165776612166475,3.296801813985766,3.6137261621561194,21.037517674107093,0.8700008392333984,-2.5172390070918027,-1.9339992523193352,-6.131755202867907,2.263756698229237,-4.032877227593623,0.16487872295495265,1.3300254057078824,62.21199695878995,36.205713341228936,2.098877975274287,5,0.36499977111816406,2.6449995040893555,3.2962489128112793,1.8224992752075195,-2.1700000762939453,0,-0.10569110534889259,-1.8095367847411274,22.63999938964844,-1.0749993145467485,22.11000061035156,1.2954522794955832,23.1299991607666,-0.10569110534889259
500,2016-05-17,23.8799991607666,24.420000076293945,23.28000068664551,23.28000068664551,14692000.0,0.021822777202344934,-2.800007629413967,1.090904046691791,41.16222184403662,25.1063529082018,-0.03862974304188427,1.702432899091388,2.7714036344353516,2.9971216683096955,21.426595736316372,1.139999389648434,-2.624616388237584,-1.1755008697509766,-5.0666271127445235,2.7156253732425704,-3.121063991247752,0.7700622517457987,-1.8599987030029297,77.49995827674202,48.268627715756544,1.9455631214967735,5,-0.14499855041503906,2.1350011825561523,3.035000801086426,1.3125009536743164,-2.4200000762939453,1,-0.15536010112462484,-1.5090876303496812,23.3700008392334,-1.8095367847411274,22.63999938964844,-1.0749993145467485,22.11000061035156,-0.15536010112462484
501,2016-05-18,23.60000038146973,23.93000030517578,23.309999465942386,23.739999771118164,12681700.0,-0.011725242426176119,1.384616513223036,-0.23333290947699914,37.54556894845526,27.365868883222902,0.16111652887466477,1.6678487296039712,3.0346880783629615,3.167644103537757,22.049916499969928,0.6200008392333949,-2.6641966329528195,-1.2014996528625446,-4.744030961968342,2.3410316562432527,-2.972765307415443,0.5697660016903541,-1.5319999313354522,65.83334061834678,34.70620828459914,1.7712656545528984,5,0.13500022888183238,2.414999961853024,3.4249997138977015,1.5924997329711879,-2.960000991821289,2,-0.134322034959922,-2.800007629413967,23.8799991607666,-1.5090876303496812,23.3700008392334,-1.8095367847411274,22.63999938964844,-0.134322034959922
502,2016-05-19,23.11000061035156,23.940000534057614,22.84000015258789,23.35000038146973,12931400.0,-0.020762701830416508,-1.8205113157025914,1.7142915531336091,35.80533549337454,28.86354841491958,0.4228033141632963,1.8029362838279148,3.4932308071189766,3.543568079787743,22.453310636564137,1.100000381469723,-2.50780548334577,-1.4074994087219288,-4.483729815863924,1.6687309984200667,-2.9456146122929248,0.13061579484906716,-0.9949601676940887,36.714992315318696,4.93886155531429,1.5381152035709975,5,0.10999965667724965,2.904999732971195,4.704999923706058,2.852499961853031,-2.870000839233395,3,-0.12894856645958452,1.384616513223036,23.60000038146973,-2.800007629413967,23.8799991607666,-1.5090876303496812,23.3700008392334,-0.12894856645958452
503,2016-05-20,23.45000076293945,23.90999984741211,23.18000030517578,23.18000030517578,11508700.0,0.014712251995164127,-4.407394848754574,-1.1250029802350328,39.42528740672079,31.125920261763437,-0.21404940092084246,1.1393725600430358,3.1234639961190958,3.1013284682328894,23.99147063823335,0.7999992370605504,-2.3133895914832543,-0.8249993324279821,-3.363390836282502,1.7133921714265377,-2.094195084355242,0.4441964194992778,-1.2888611276092483,39.3750573694567,6.393261973215729,1.2691957519272596,5,-0.23000049591064098,2.5649995803833043,4.427499771118168,2.5524997711181676,-3.130001068115231,4,-0.10191902853897716,-1.8205113157025914,23.11000061035156,1.384616513223036,23.60000038146973,-2.800007629413967,23.8799991607666,-0.10191902853897716
504,2016-05-23,22.88999938964844,23.459999084472656,22.79999923706055,23.40999984741211,8444100.0,-0.023880654800491063,1.12903543367644,-1.925924356094334,40.97968890394919,33.178284340661286,0.29200485303841717,1.414322191489184,3.60015509850027,3.5426609795715045,26.044552404893217,0.6599998474121058,-2.2043859835222186,-1.1580006599426227,-3.2874888362939636,0.9714875164087182,-2.2227447481182914,-0.09325657176695401,-0.6836825454989643,5.555562096528286,-29.405594530384327,1.0647440881756696,5,0.33000087738036754,3.050001144409176,5.057500839233395,3.1825008392333984,-2.5,0,-0.07688948343431434,-4.407394848754574,23.45000076293945,-1.8205113157025914,23.11000061035156,1.384616513223036,23.60000038146973,-0.07688948343431434
505,2016-05-24,23.790000915527344,24.040000915527344,23.01000022888184,23.190000534057614,17843300.0,0.03931854739523977,-1.1458325468839803,-1.1538458716942523,47.63477282517718,36.23941770776436,-0.6759439838585806,0.4358561385561046,2.6284851385790198,2.5371205768819607,25.934478380169235,1.1500015258789027,-2.1631001898702493,-0.19399919509887553,-2.2704374374221175,1.8824390472243664,-1.2322183162604965,0.8442199260627454,-1.5394104067349765,79.8387369677504,39.233205594598715,1.0382191211616207,5,-0.5700006484985352,2.104999542236328,4.157499313354492,2.2824993133544957,-2.5600013732910156,1,-0.10886927502795685,1.12903543367644,22.88999938964844,-4.407394848754574,23.45000076293945,-1.8205113157025914,23.11000061035156,-0.10886927502795685
506,2016-05-25,22.979999542236328,23.899999618530273,22.80500030517578,23.79999923706055,17970000.0,-0.03404797570908624,1.1470565135926578,-1.3666652891379723,39.913698154645786,38.56104738076884,0.12353316900353306,1.1172698298735142,3.3746261350220443,3.232847619838516,25.870651270109864,1.0949993133544922,-1.9309269826409974,-0.886000537872313,-2.905426241062557,1.1334251653179308,-1.895713389467435,0.12371231372280889,-0.686020842093928,14.516133994136204,-25.912441873221645,1.0097128515951221,5,0.4050006866455078,2.635000228881836,5.030000686645508,3.0925006866455114,-1.6700000762939418,2,-0.06614449469287287,-1.1458325468839803,23.790000915527344,1.12903543367644,22.88999938964844,-4.407394848754574,23.45000076293945,-0.06614449469287287
507,2016-05-26,23.170000076293945,23.38999938964844,22.86000061035156,23.309999465942386,12505400.0,0.008268082586703418,2.5333341810459564,0.17073102652611566,38.85839667606384,40.08071964133445,0.11142337208944397,0.7715030035438772,3.099734588105008,2.972187594757905,26.255506350608115,0.5299987792968821,-1.7459600614487094,-0.5720000267028809,-2.42814898718375,1.2841489337779883,-1.5000745069433172,0.3560744535375555,-0.8335009486285152,29.83873696775027,-6.542214353348452,0.9280744802404349,5,0.4399995803833008,2.4449996948242188,4.911250114440918,2.902500152587894,-2.3099994659423864,3,-0.10919295115730443,1.1470565135926578,22.979999542236328,-1.1458325468839803,23.790000915527344,1.12903543367644,22.88999938964844,-0.10919295115730443
508,2016-05-27,24.25,24.28000068664551,23.18000030517578,23.31999969482422,16123500.0,0.04661199482735623,1.2222192252709692,-6.642888283378578,54.86935571046907,41.79936955143247,-0.8003458271411574,-0.43391803795437767,1.9717557750966819,1.8195864288540093,26.03191755654697,1.110000610351566,-1.4313769385216624,0.5734998703002923,-1.0955534294852498,2.2425531700858343,-0.26102677959248055,1.408026520193065,-1.871830853361999,97.97292856341969,57.95107174863232,0.8345266498927717,5,-0.6400003433227539,1.1450004577636719,3.8924999237060547,1.8225002288818395,-3.8700008392333984,4,-0.16536083418069425,2.5333341810459564,23.170000076293945,1.1470565135926578,22.979999542236328,-1.1458325468839803,23.790000915527344,-0.16536083418069425
509,2016-05-31,24.61000061035156,25.0,24.170000076293945,24.56999969482422,95370800.0,0.014845385993878635,1.0243908112282398,0.04301172301204734,54.97630278201631,43.33426743343021,-1.0794729926070232,-0.8932732006697108,1.565358421766529,1.3921730121802582,25.558055678815904,0.8299999237060547,-0.9765157749185356,0.9675004959106417,-0.5869280299133344,2.5219290217346177,0.19028623299865544,1.744714758822628,-2.1909948451204393,82.23237157763373,40.41184600095945,0.777214262911988,5,-0.7100009918212855,0.49949932098389027,3.589999675750736,1.4624996185302805,-4.04000091552734,1,-0.17431941524303995,1.2222192252709692,24.25,2.5333341810459564,23.170000076293945,1.1470565135926578,22.979999542236328,-0.17431941524303995
510,2016-06-01,23.790000915527344,24.3700008392334,23.68000030517578,24.35000038146973,17704700.0,-0.03331977547693776,1.3000003178912367,-13.999666221630171,53.828316070207244,45.14346155806932,-0.30573320277779814,-0.12787231863116233,2.332344882770311,2.1682077849957686,24.75304358495256,0.9300003051757777,-0.6430788960357035,0.17800073623657298,-1.337291437482996,1.693292909956142,-0.5796453506232098,0.9356468230963557,-1.26775538090547,44.874749307445526,-0.1368454691005212,0.7576460868597837,6,0.10999870300292969,1.0099992752075195,4.439999103546143,2.2824993133544957,-3.070001602172855,2,-0.14291725073704298,1.0243908112282398,24.61000061035156,1.2222192252709692,24.25,2.5333341810459564,23.170000076293945,-0.14291725073704298
511,2016-06-02,23.65999984741211,24.21999931335449,23.44499969482422,24.0,11889700.0,-0.005464525561677647,-1.0129848254405385,0.6071437086385907,60.02586393232447,47.834631384619314,-0.1858726703088358,-0.044244546773690274,2.4057619154861456,2.258310798521798,23.90665574233715,0.7749996185302699,-0.5460397727777497,0.07599964141845561,-1.4124460556105412,1.5644453384474524,-0.668223207096041,0.8202224899329522,-1.0386441341751116,37.383152580803966,-12.453587403009216,0.7442228485144984,6,0.23999977111816406,0.5,3.6199998855590856,2.41250038146973,-1.8999996185302699,3,-0.10270500088112089,1.3000003178912367,23.790000915527344,1.0243908112282398,24.61000061035156,1.2222192252709692,24.25,-0.10270500088112089
512,2016-06-03,22.979999542236328,23.899999618530273,22.85000038146973,23.709999084472656,13132700.0,-0.028740503362689518,-1.1212151570965163,2.147056513592658,52.15736003748855,49.24930612137128,0.5294220919859178,0.5148747338166082,3.028169362346464,2.9034744477592973,23.678500766780676,1.0499992370605433,-0.5170812580488793,-0.5105006217956536,-1.8954346325623277,0.8744333889710205,-1.2029676271789889,0.1819663835876817,-0.2634980575288104,6.046473666607664,-44.56014277898062,0.6924670053833367,6,0.9200000762939453,1.1800003051757812,4.300000190734867,3.2500009536743164,-0.7700004577636719,4,-0.0726718933664271,-1.0129848254405385,23.65999984741211,1.3000003178912367,23.790000915527344,1.0243908112282398,24.61000061035156,-0.0726718933664271
513,2016-06-06,23.31999969482422,23.5049991607666,23.1200008392334,23.15999984741211,9133400.0,0.014795481260257759,-2.2083479034873,-0.2191780106080004,49.666214149056806,50.21447559304991,0.18890766694514127,0.02825679648278623,2.6455901259074253,2.5114996673554053,23.73853358956882,0.5249996185302734,-0.4225022146611508,-0.07650041580200195,-1.2042049710707623,1.0512041394667584,-0.6403526934363839,0.48735186183238,-0.5121582695050009,21.86043705792739,-26.151343457835655,0.5638522776343802,6,0.5825004577636719,0.8300008773803711,3.9225001335144043,3.77500057220459,-1.6399993896484375,0,-0.10548881289302281,-1.1212151570965163,22.979999542236328,-1.0129848254405385,23.65999984741211,1.3000003178912367,23.790000915527344,-0.10548881289302281
514,2016-06-07,22.01000022888184,23.540000915527344,21.709999084472656,23.51000022888184,35788700.0,-0.05617493495221304,1.346154128305773,-9.375008940705243,38.721363903045074,49.22409682392413,1.5208897409399533,1.2926960359533552,3.914318818187848,3.7790229578366805,23.043045925579428,1.8300018310546875,-0.2947081822288027,-1.3154998779296854,-2.6019554800506235,-0.029044275808747244,-1.9587276789901544,-0.6722720768692163,2.9899997711181605,11.278231071549323,-31.640153013768916,0.6432278010604698,6,1.3449993133544886,1.6699991226196254,5.209999561309811,5.1449995040893555,-0.32999992370605824,1,-0.07405729446455556,-2.2083479034873,23.31999969482422,-1.1212151570965163,22.979999542236328,-1.0129848254405385,23.65999984741211,-0.07405729446455556
515,2016-06-08,21.239999771118164,22.270000457763672,21.209999084472656,22.200000762939453,27727700.0,-0.03498411857139694,-1.0784292459445561,0.6400006612141927,36.56037079873094,48.85150489548914,2.1133773049666473,1.9641392547979706,4.613907350789585,4.485351999512531,22.62786591852849,1.0600013732910156,-0.2484432508314427,-1.9590003013610833,-3.5279613381819033,-0.3900392645402633,-2.7434808197714915,-1.174519782950675,3.694200210571289,0.9967004772173254,-37.41109188793261,0.7844805184104092,6,1.864999771118164,2.0900001525878906,5.839999675750732,5.914999961853031,0.1700000762939453,2,-0.031544260052441264,1.346154128305773,22.01000022888184,-2.2083479034873,23.31999969482422,-1.1212151570965163,22.979999542236328,-0.031544260052441264
516,2016-06-09,21.709999084472656,21.81999969482422,20.81999969482422,21.06999969482422,20359200.0,0.022128028174161818,1.3255797448590336,-0.6666653421203734,42.009129139172344,49.20158628027898,1.6140141274811164,1.4570038626855961,4.051070718529193,3.9718107834682748,22.146585092929662,1.0,-0.1699325019970317,-1.4180009841918952,-3.122751424157723,0.28674945577393274,-2.2703762041748092,-0.5656257642089813,3.075232861328125,28.89608479527275,-9.324071163811169,0.852375219982914,6,1.2000007629394531,1.4250011444091797,5.220000743865967,5.420001029968262,0.4300003051757848,3,-0.045601096861686674,-1.0784292459445561,21.239999771118164,1.346154128305773,22.01000022888184,-2.2083479034873,23.31999969482422,-0.045601096861686674
517,2016-06-10,21.059999465942386,21.530000686645508,20.88500022888184,21.399999618530273,13280000.0,-0.029940103451923217,1.1499933243052392,-0.5312507450587647,36.824697521394576,47.1966242592707,2.1604263048252186,2.133702758370763,4.622621915625821,4.567340533559182,21.120444450895626,0.8249988555908168,-0.24616695685694268,-2.0155005455017054,-3.9067271189607133,-0.12427397204269752,-2.9611138322312094,-1.0698872587722015,3.487318544799802,8.823517037103654,-28.042241544207414,0.9456132867295047,6,1.850000381469723,2.0750007629394496,5.705000400543209,6.015000343322754,1.360000610351559,4,0.03323840364153252,1.3255797448590336,21.709999084472656,-1.0784292459445561,21.239999771118164,1.346154128305773,22.01000022888184,0.03323840364153252
518,2016-06-13,20.989999771118164,21.280000686645508,20.799999237060547,20.950000762939453,9726000.0,-0.003323822250680619,-1.8235208320477507,-0.11764408890484701,38.92774597506262,45.41345128072029,1.9214222589775858,2.185818610131097,4.603360483072812,4.598356500418802,20.05742147687269,0.48000144958496094,-0.18108572679618362,-2.003000259399414,-4.1062824461634975,0.10028192736466934,-3.0546413527814558,-0.9513591660173724,3.333679140668945,6.9343218126762025,-32.49192389311192,1.051641093382042,6,1.5950002670288086,2.135000228881836,5.632249832153324,6.085000038146976,1.6700000762939453,0,0.05812288359493878,1.1499933243052392,21.059999465942386,1.3255797448590336,21.709999084472656,-1.0784292459445561,21.239999771118164,0.05812288359493878
519,2016-06-14,20.899999618530273,21.13999938964844,20.3799991607666,21.059999465942386,15179100.0,-0.004287763390627974,3.750005960470079,-4.000095369796474,31.40282871744465,42.92173046374666,1.5978456790424502,2.1937597696552693,4.605081905151383,4.643503970008048,19.668542094699326,0.7600002288818395,-0.12520866986853818,-1.9695003509521491,-4.26120193021125,0.32220122830695175,-3.1153511405817014,-0.8236495613225969,3.1417849192787095,27.513232852796182,-6.520157887174651,1.1458507896295507,6,1.3999996185302734,1.7899999618530273,5.567500114440918,6.175000190734867,1.0900001525878906,1,0.037320607697712394,-1.8235208320477507,20.989999771118164,1.1499933243052392,21.059999465942386,1.3255797448590336,21.709999084472656,0.037320607697712394
520,2016-06-15,20.170000076293945,21.0,19.90999984741211,21.0,19726900.0,-0.03492820840001831,1.6265066332076321,5.187504470352506,31.729523596926896,39.77769264870249,1.967221381507624,2.773777450951691,5.240368458328714,5.3146896191827295,20.284560138564046,1.0900001525878906,-0.358937277760198,-2.5139999389648438,-5.048996793824216,0.020996915894528456,-3.78149836639453,-1.2465015115351576,3.5056059238107977,13.61257851586295,-21.94406760031721,1.2674984274296863,6,1.734999656677246,2.2849998474121094,5.242499828338623,6.170000076293945,1.75,2,0.07486366996381721,3.750005960470079,20.899999618530273,-1.8235208320477507,20.989999771118164,1.1499933243052392,21.059999465942386,0.07486366996381721
521,2016-06-16,20.43000030517578,20.51000022888184,19.51000022888184,19.950000762939453,26123200.0,0.01289044263254202,2.1250029802350463,-0.578312754648301,32.345362820221325,37.57635962456169,1.3419867032288764,2.3864674187629937,4.879631368597238,5.000622407666604,21.012453306768137,1.0,-0.6430980629412026,-2.09549970626831,-4.781271417583067,0.5902720050464474,-3.4383855619256884,-0.7526138506109312,2.7937329566058473,45.54454791126478,8.881912651558714,1.3428858556573786,6,1.0950002670288086,1.8249998092651367,4.982499599456787,5.909999847412109,1.4200000762939453,3,0.04796865039635123,1.6265066332076321,20.170000076293945,3.750005960470079,20.899999618530273,-1.8235208320477507,20.989999771118164,0.04796865039635123
522,2016-06-17,20.1299991607666,20.559999465942386,19.850000381469727,20.51000022888184,14205900.0,-0.01468434360880444,1.9583323399216106,-0.791669646901755,20.487106134638523,34.33423651184855,1.335659513913516,2.584263944025629,5.080747343895862,5.244742204161216,21.44164886252798,0.7099990844726598,-0.8907557913764101,-2.246500778198243,-5.119836230381235,0.6268346739847495,-3.683168504289739,-0.8098330521067467,2.5738114764090554,35.028179182965204,5.868036298522043,1.4366677260914957,6,1.3950014114379883,2.1250009536743164,5.277501106262207,6.210000991821289,2.3500003814697266,4,0.09985098423646899,2.1250029802350463,20.43000030517578,1.6265066332076321,20.170000076293945,3.750005960470079,20.899999618530273,0.09985098423646899
523,2016-06-20,21.059999465942386,22.040000915527344,20.600000381469727,20.68000030517578,28239300.0,0.046199719023752195,-4.333345107111951,-0.9999949806756011,26.490062209871525,32.975202990384815,0.05740115294598169,1.545256225485094,4.049346471751459,4.289567933325678,21.2584445059801,1.9100017547607422,-1.18794144242257,-1.1970004081726024,-4.08112877655002,1.6871279602048155,-2.6390645923613114,0.24506377601610652,1.1966777140721376,61.26477535133286,37.21438454220497,1.4420641841887087,6,-0.16999912261963246,1.1950006484985316,3.865000724792477,4.9550008773803675,1.3000011444091726,0,0.06457742852989679,1.9583323399216106,20.1299991607666,2.1250029802350463,20.43000030517578,1.6265066332076321,20.170000076293945,0.06457742852989679
524,2016-06-21,21.1299991607666,21.479999542236328,20.90999984741211,21.3700008392334,11895400.0,0.003323822250680397,1.4782644751463685,-0.6315847592468908,30.44116685959868,32.29529144159235,-0.16824700727183028,1.4088748678736742,3.8631290231772653,4.194705391267739,20.808197027802883,0.5699996948242188,-1.3804684118467847,-1.0390007019042962,-3.949091866908404,1.8710904630998115,-2.4940462844063482,0.4160448805977559,0.9100017547607422,64.03156095711175,40.85491688865704,1.4550455825020534,6,-0.3549985885620117,1.1250009536743164,3.7450013160705566,4.885001182556152,1.0100002288818395,1,0.07240893267456228,-4.333345107111951,21.059999465942386,1.9583323399216106,20.1299991607666,2.1250029802350463,20.43000030517578,0.07240893267456228
525,2016-06-22,21.200000762939453,21.520000457763672,20.770000457763672,21.1200008392334,15245800.0,0.0033129013229129534,1.0833353201567206,-0.3333306842565366,31.75075317613087,31.15547189014329,-0.27325481355068604,1.1962188665084632,3.648891848201398,4.089457269506745,21.006597134079584,0.75,-1.5936506564696202,-0.8394990921020522,-3.6754303917826903,1.9964322075785859,-2.2574647419423712,0.5784665577382668,0.8400001525878906,66.79842195214437,43.54260165445548,1.4179656498403184,6,-0.4250001907348633,1.0549993515014648,3.674999713897705,4.814999580383301,0.4499988555908203,2,0.037264102818323375,1.4782644751463685,21.1299991607666,-4.333345107111951,21.059999465942386,1.9583323399216106,20.1299991607666,0.037264102818323375
526,2016-06-23,21.459999084472656,21.51000022888184,21.040000915527344,21.420000076293945,6173500.0,0.012264071329078252,5.714213702810299,0.49998807905967624,37.97467934208541,31.283247647997833,-0.6397181916274093,0.8606322805163629,3.1969932235499954,3.802392030278277,21.06616960387222,0.46999931335449574,-1.6044558116135939,-0.5035007476806648,-3.3146689450231186,2.307667449661789,-1.9090848463518917,0.9020833509905621,0.22580173492431754,73.51590458381925,46.09694955366945,1.4055840986712265,6,-0.6849985122680664,0.7950010299682617,3.415001392364502,4.555001258850098,0.3800010681152344,3,0.0214352754634608,1.0833353201567206,21.200000762939453,1.4782644751463685,21.1299991607666,-4.333345107111951,21.059999465942386,0.0214352754634608
527,2016-06-24,20.63999938964844,21.25,20.25,20.38999938964844,23683000.0,-0.03821061182698393,-2.7735935970518293,6.250154975919126,30.294113192178315,30.323955116566243,0.1278879610938617,1.5614274950982114,3.8099957071577073,4.604971538533274,21.337070436349517,1.2099990844726562,-1.5503670472786695,-1.1970004081726024,-4.007268494982998,1.6132676786377935,-2.6021344515778004,0.20813363523259554,0.8800010681152308,21.787664255665767,-6.072738140451808,1.4051340434051978,6,0.1350011825561488,1.615000724792477,4.235001087188717,5.375000953674313,1.1599998474121058,4,0.05862408079469894,5.714213702810299,21.459999084472656,1.0833353201567206,21.200000762939453,1.4782644751463685,21.1299991607666,0.05862408079469894
528,2016-06-27,20.239999771118164,20.649999618530273,19.90900039672852,20.540000915527344,11272600.0,-0.019379827052266707,1.8500049517842794,-1.2000045776367188,34.974527664006075,30.72081055507307,0.45853150226762196,1.7345350401589243,3.9860227695983568,4.998779896698398,22.664293135344472,0.7409992218017543,-1.6055794400235897,-1.3965000152587876,-4.049699312892546,1.2566992823749707,-2.723099664075665,-0.06990036644191022,1.2700004577636754,20.546204956501384,-9.022941708149226,1.326599648816879,6,0.5350008010864258,2.015000343322754,4.377500534057617,5.77500057220459,1.489999771118164,0,0.11067192670202353,-2.7735935970518293,20.63999938964844,5.714213702810299,21.459999084472656,1.0833353201567206,21.200000762939453,0.11067192670202353
529,2016-06-28,20.31999969482422,20.989999771118164,20.174999237060547,20.530000686645508,14651600.0,0.003952565445193956,-2.2599897003566727,0.7000006357804522,41.1538434734,31.767957208014526,0.32140573481439105,1.3878139706826857,3.695770512403371,4.894628838442998,24.594144269935526,0.8150005340576172,-1.5542436710138148,-1.102000045776368,-3.4148349835552096,1.2108348920024739,-2.2584175146657905,0.05441742311305475,0.9300003051757812,25.51205974701272,-7.354415329317796,1.1564174688894215,6,0.4550008773803711,1.9350004196166992,4.2975006103515625,5.695000648498535,1.0500011444091797,1,0.10039374735064377,1.8500049517842794,20.239999771118164,-2.7735935970518293,20.63999938964844,5.714213702810299,21.459999084472656,0.10039374735064377
530,2016-06-29,20.38999938964844,20.822999954223636,20.30500030517578,20.479999542236328,11708100.0,0.0034448669230073836,-2.984638408380678,0.428570131061463,36.25000099341096,32.20180589392449,0.31949285073227784,1.1067795863684822,3.427793512966552,4.821716498232785,26.203751338725912,0.5179996490478551,-1.5276744764666255,-0.8620002746582003,-2.928694585352229,1.2046940360358285,-1.8953474300052164,0.17134688068881587,0.6164006423950177,30.043662919875864,-3.1876858592433663,1.033347155347015,6,0.5550012588500941,1.865000724792477,4.190001010894772,5.625000953674313,1.4600009918212855,2,0.08582638805219567,-2.2599897003566727,20.31999969482422,1.8500049517842794,20.239999771118164,-2.7735935970518293,20.63999938964844,0.08582638805219567
531,2016-06-30,21.229999542236328,21.34000015258789,20.34000015258789,20.38999938964844,14122900.0,0.041196673748520984,-1.1276626828723901,-9.333319204849225,51.7034076562277,35.67028384076772,-0.44152450584752856,0.07947013360055877,2.4009755168268256,3.9905245692397173,27.472486383885595,1.0,-1.4115619404471644,0.09949989318847585,-1.629210887479502,1.8282106738564536,-0.7648554971455113,0.963855283522463,-1.7199993133544886,92.31302382120235,53.6811838337435,0.8643553903339881,6,-0.25549888610839844,1.0250005722045898,3.327500820159912,4.785000801086426,1.1200008392333984,3,0.019783329503063385,-2.984638408380678,20.38999938964844,-2.2599897003566727,20.31999969482422,1.8500049517842794,20.239999771118164,0.019783329503063385
532,2016-07-01,21.309999465942386,21.5,20.979999542236328,21.229999542236328,8291600.0,0.0037682489604815572,1.2608666807644304,0.09523798711177979,53.19999694824222,38.63805436725336,-0.3760885583703555,-0.1391934198759195,2.1276893854384333,3.925156645467915,28.258804981560736,0.5200004577636719,-1.2354826072311624,0.2629998207092328,-1.235576338029027,1.7615759794474926,-0.4862882586598971,1.0122879000783627,-1.7633992385864268,88.05778872182454,43.54032015933018,0.7492880793691292,7,-0.5954990386962926,0.9450006484985316,3.1900005340576136,4.7050008773803675,1.060001373291012,4,0.024870985449462424,-1.1276626828723901,21.229999542236328,-2.984638408380678,20.38999938964844,-2.2599897003566727,20.31999969482422,0.024870985449462424
533,2016-07-05,20.86000061035156,21.299999237060547,20.399999618530273,21.18000030517578,10698100.0,-0.021116793377213172,2.214298365122616,-3.9999999999998668,49.62687483341829,40.769799697677755,0.047558251246133665,0.1233850077477463,2.39098449988548,4.38157114326815,29.262369892251456,0.9099998474121129,-1.0835667204835993,-0.06399908065796112,-1.1136185135086158,0.9856203521926936,-0.5888087970832885,0.46081063576736625,-1.2352643920898387,51.69818708416199,4.822021336279732,0.5248097164253268,7,-0.1455001831054652,1.394999504089359,3.752499103546146,5.154999732971195,2.5499992370605504,1,0.045062253077908565,1.2608666807644304,21.309999465942386,-1.1276626828723901,21.229999542236328,-2.984638408380678,20.38999938964844,0.045062253077908565
534,2016-07-06,20.3799991607666,20.63999938964844,20.03499984741211,20.549999237060547,13669100.0,-0.023010615318331373,2.4571364733706673,0.5312507450587644,52.0547853169259,43.0258032688772,0.45816509146415285,0.5006797282920559,2.702902079775864,4.870691015918489,29.40514189817154,0.8250007629394496,-0.8238202694571513,-0.4625004768371568,-1.404701010322686,0.47970005664837245,-0.9336007435799196,0.008599789905606059,-0.6802523912353493,23.549438731802073,-26.396931613980936,0.4711002667427641,7,0.32950115203857777,1.8750009536743164,4.122500896453857,5.635001182556152,2.910001754760742,2,0.06624143459576803,2.214298365122616,20.86000061035156,1.2608666807644304,21.309999465942386,-1.1276626828723901,21.229999542236328,0.06624143459576803
535,2016-07-07,20.56999969482422,20.665000915527344,20.309999465942386,20.459999084472656,6776100.0,0.009322892143361017,1.3666522557346796,-0.6470621234390602,51.38888258152022,44.51627029548107,0.18930875468274877,0.2718486505046016,2.419641487021778,4.687333883897722,29.234461518846782,0.3550014495849574,-0.6549006308906691,-0.23899993896484517,-1.169260640707968,0.6912607627782776,-0.7041302898364066,0.22613041190671623,-0.7982427960742164,36.51875711187087,-13.406732443810341,0.4651303508715622,7,0.13450050354003906,1.3700008392333984,3.9347500801086426,5.445000648498535,4.079999923706055,3,0.03889164590558902,2.4571364733706673,20.3799991607666,2.214298365122616,20.86000061035156,1.2608666807644304,21.309999465942386,0.03889164590558902
536,2016-07-08,20.71999931335449,20.729999542236328,20.34000015258789,20.61000061035156,9715300.0,0.0072921546308049034,5.0000293440142265,0.9999826605631849,56.032722149586036,47.37611573519304,-0.08571227900204903,0.04624910790854031,2.167497744629763,4.515378121770624,28.791147000953153,0.3899993896484375,-0.5391317247384748,-0.03950033187866708,-0.8676491479359036,0.7886484841785695,-0.45357473990728536,0.3745740761499512,-0.8791126905544857,46.757637856374465,-4.843557569490933,0.4140744080286176,7,-0.015499114990230822,1.1450004577636754,3.6300005912780797,5.295001029968265,4.60000038146973,4,0.05453673289394989,1.3666522557346796,20.56999969482422,2.4571364733706673,20.3799991607666,2.214298365122616,20.86000061035156,0.05453673289394989
537,2016-07-11,21.76000022888184,22.01000022888184,20.850000381469727,20.8799991607666,17041800.0,0.05019309604209532,-1.4680883874764192,8.00010403842489,57.000007629394524,49.82339128690287,-1.0617923655177144,-0.9893448507202045,1.025337877857016,3.44743002772843,27.772082084663406,1.2900009155273509,-0.41249740459470274,0.9655005455017118,0.03147745162176818,1.8995236393816555,0.49848899856174,1.4325120924416836,-1.8527490709938377,87.34177459682523,35.43605541284653,0.467011546939972,7,-0.7375001907348668,-0.0550003051757848,2.269999504089352,4.255000114440914,3.2600002288818324,0,0.027113977315348814,5.0000293440142265,20.71999931335449,1.3666522557346796,20.56999969482422,2.4571364733706673,20.3799991607666,0.027113977315348814
538,2016-07-12,22.209999084472656,22.299999237060547,21.8700008392334,22.13999938964844,12988200.0,0.020680094248966885,2.4399871826171875,0.07954501120565526,60.03717557785049,51.921539298508485,-1.3443301975654691,-1.4158494274168447,0.4792042185860197,2.978044167995357,26.537379503876164,0.5399990081787074,-0.34979794418333654,1.354499435424806,0.227333051733428,2.4816658191161842,0.7909162435791188,1.9180826272704934,-2.176582982325023,96.0264822587056,43.76865605460893,0.563583191845689,7,-1.0424995422363281,-0.6849985122680664,1.8200006484985352,3.8050012588500977,3.180000305175785,1,0.00720404148384679,-1.4680883874764192,21.76000022888184,5.0000293440142265,20.71999931335449,1.3666522557346796,20.56999969482422,0.00720404148384679
539,2016-07-13,21.68000030517578,22.299999237060547,21.51000022888184,22.200000762939453,9907000.0,-0.023863070740394843,1.194449595481677,-7.42861035422381,54.1095876989,53.90593782134059,-0.6717715940689075,-0.8689713875528042,0.9136316626489389,3.4820240883405162,25.10211050457344,0.7899990081787074,-0.16069742761099803,0.7855006217956557,-0.40058496130635746,1.971586204897669,0.19245783024464913,1.3785434133466623,-1.4652575522351157,68.84427119625272,17.664584557322897,0.5930427915510066,7,-0.5125007629394531,-0.1549997329711914,2.346250057220459,4.335000038146973,3.719999313354492,2,0.07979702573266634,2.4399871826171875,22.209999084472656,-1.4680883874764192,21.76000022888184,5.0000293440142265,20.71999931335449,0.07979702573266634
540,2016-07-14,21.68000030517578,21.979999542236328,21.6299991607666,21.950000762939453,8905600.0,0.0,1.1212271839273122,0.5192311924586436,51.97133780386844,53.93570783774512,-0.5247215591426766,-0.7905790637223689,0.8447816451064334,3.44328672428151,23.311498173366786,0.35000038146972656,0.01417570347694408,0.7100006103515639,-0.4741403673163731,1.894141588019501,0.11793012151759541,1.3020710991855324,-1.2984370335055253,68.36738665867396,19.186361622308638,0.5920704888339683,7,-0.5125007629394531,-0.7750005722045898,1.8374991416931152,4.179999351501465,4.229999542236328,3,0.0742620197273336,1.194449595481677,21.68000030517578,2.4399871826171875,22.209999084472656,-1.4680883874764192,21.76000022888184,0.0742620197273336
541,2016-07-15,21.40999984741211,21.780000686645508,21.309999465942386,21.729999542236328,6555400.0,-0.012453895478000243,1.2380904805587427,1.1851820455219768,57.65408195458153,54.43060617178282,-0.2531213303505986,-0.4673566921879555,1.047177953840741,3.6842425203833784,21.31384031981294,0.47000122070312145,0.13600627983515068,0.3910001754760728,-0.7800886251059751,1.5620889760581207,-0.19454422481495115,0.9765445757670967,-0.8749616985106314,38.62068330489847,-13.446042103771013,0.5855444002910235,7,-0.24250030517578125,-0.505000114440918,1.807499885559082,4.199999809265137,4.3600006103515625,4,0.15133114405462234,1.1212271839273122,21.68000030517578,1.194449595481677,21.68000030517578,2.4399871826171875,22.209999084472656,0.15133114405462234
542,2016-07-18,22.13999938964844,22.350000381469727,21.399999618530273,21.399999618530273,10227500.0,0.03409619558332544,-1.5675704237150523,-2.3125014901175516,67.72388132730146,56.44138467110317,-0.9532481549401446,-1.0952027528565473,0.23635314520491235,2.927711315247837,19.047998909250698,0.9500007629394531,0.30748476234051836,1.020499706268314,-0.17411065185801178,2.21511006439464,0.42319452720515116,1.617804885331477,-1.4637643536942377,79.80761471591562,22.77251232268722,0.5973051790631625,7,-0.9474992752075231,-1.2099990844726598,0.8825006484985316,3.2750005722045863,3.8000011444091726,0,0.1436314540578798,1.2380904805587427,21.40999984741211,1.1212271839273122,21.68000030517578,1.194449595481677,21.68000030517578,0.1436314540578798
543,2016-07-19,22.420000076293945,22.60000038146973,21.850000381469727,21.850000381469727,11323700.0,0.01264682449704213,-1.6315803563063127,0.7702700961149321,68.88489733077509,58.31139711708642,-1.1048818875797934,-1.3366207380042283,-0.13416890198410059,2.6345131628962513,18.507226135756966,0.7500000000000036,0.3399250497505619,1.232500362396241,-0.09525809493851867,2.5602588197310006,0.5686211337288611,1.8963795910636208,-1.576388505788188,86.046497873825,23.990229335224107,0.6638792286673791,7,-0.9650001525878871,-1.3649997711181605,0.6024999618530273,2.994999885559082,3.139999389648441,1,0.11596790243631028,-1.5675704237150523,22.13999938964844,1.2380904805587427,21.40999984741211,1.1212271839273122,21.68000030517578,0.11596790243631028
544,2016-07-20,22.65999984741211,22.899999618530273,22.31999969482422,22.520000457763672,12076600.0,0.010704717676247144,-1.1481442235691377,0.24561309579579982,69.80803350010149,60.35796944137322,-1.103496258794717,-1.5348100858229223,-0.40670643459483813,2.3749133056768663,18.04897969268585,0.5799999237060547,0.36710806520254735,1.3960000991821282,-0.0852427786170793,2.8772429769813357,0.6553786602825227,2.1366215380817337,-1.605621619590675,84.90567622100286,18.0234185899119,0.7406214388996044,7,-1.0399999618530273,-1.4549999237060547,0.19500017166137695,2.744999885559082,2.760000228881836,2,0.12047659137774058,-1.6315803563063127,22.420000076293945,-1.5675704237150523,22.13999938964844,1.2380904805587427,21.40999984741211,0.12047659137774058
545,2016-07-21,21.989999771118164,22.8700008392334,21.940000534057614,22.8700008392334,12080400.0,-0.029567523424783415,1.1136344917572376,-6.28574931880109,56.83453508887182,60.44705976796053,-0.23566961488227278,-0.845963676387079,0.21133866453347494,3.0164281617313193,17.30616128471643,0.9300003051757848,0.4403063953051216,0.686500072479248,-0.82928754219963,2.202287687158126,-0.07139373486019096,1.444393879818687,-0.6772345485974931,42.767310686669305,-20.03484602304502,0.7578938073394395,7,-0.11499977111816406,-0.7849998474121094,0.5049996376037598,3.2049999237060547,3.8000011444091797,3,0.15507048125988754,-1.1481442235691377,22.65999984741211,-1.6315803563063127,22.420000076293945,-1.5675704237150523,22.13999938964844,0.15507048125988754
546,2016-07-22,21.920000076293945,22.059999465942386,21.649999618530273,22.059999465942386,7038500.0,-0.0031832512757075104,4.857166212533813,0.15909002241132328,55.49550174960594,60.279892447984025,0.025089533460946,-0.7797110727192731,0.24813109185762627,3.0446323418145766,16.596936466086042,0.4099998474121129,0.5428731548737531,0.5935003280639641,-0.9460592845064006,2.133059940634329,-0.17627947822121826,1.3632801343491465,-0.38502203833192894,34.666697184244796,-23.910513542491856,0.7697798062851817,7,0.1849994659423828,-0.7150001525878906,0.25999975204467773,3.0399999618530273,3.6900005340576136,4,0.1820255363700145,1.1136344917572376,21.989999771118164,-1.1481442235691377,22.65999984741211,-1.6315803563063127,22.420000076293945,0.1820255363700145
547,2016-07-25,21.850000381469727,22.020000457763672,21.51000022888184,22.0,4859800.0,-0.0031934167235666555,4.36840837223306,1.0714305177111445,59.574465730258154,60.22848024269599,0.12203120466629969,-0.6476168716584816,0.31630808748158756,3.069769769691206,15.306988891201897,0.5100002288818324,0.6465576759749325,0.46300058364868235,-1.0579563937548286,1.9839575610521933,-0.29747790505307137,1.223479072350436,1.0499992370605469,24.460453372852324,-33.54163451807899,0.7604784887017552,7,0.25499916076660156,-0.47500038146972656,0.039999961853027344,2.909999847412113,3.739999771118164,0,0.1794050346845013,4.857166212533813,21.920000076293945,1.1136344917572376,21.989999771118164,-1.1481442235691377,22.65999984741211,0.1794050346845013
548,2016-07-26,22.479999542236328,22.649999618530273,21.739999771118164,21.850000381469727,10490800.0,0.028832913032847518,-1.141175150624376,-4.200005086275956,69.73685389882658,61.964843153798945,-0.5203623407748736,-1.1607064859338507,-0.32531676613329097,2.414881799744812,13.670799919089124,0.9099998474121094,0.7391160589599046,0.9809997558593757,-0.5140012147503441,2.4760007264690955,0.23349927055451403,1.7285002411642374,0.392200088500978,69.78415390526365,7.11735826820135,0.7475004853048606,7,-0.375,-1.0754995346069336,-0.5899991989135742,2.2800006866455114,2.9300003051757812,1,0.15391463800168226,4.36840837223306,21.850000381469727,4.857166212533813,21.920000076293945,1.1136344917572376,21.989999771118164,0.15391463800168226
549,2016-07-27,22.36000061035156,22.63999938964844,22.200000762939453,22.5,5465700.0,-0.005338030886491318,1.0952406902815437,-0.22222154943521777,67.04764015389586,63.63998785935754,-0.3282840968002567,-0.9275980771670156,-0.24211135090554947,2.494830705791074,12.380418986877686,0.4399986267089879,0.7521356574917526,0.7590007781982386,-0.6744039687940457,2.192405525190523,0.042298404702098225,1.475703151694379,0.4849550323486369,62.499999999999645,-3.330824978046664,0.7167023734961415,7,-0.2550010681152308,-0.9555006027221644,-0.787500381469723,2.3999996185302805,3.3499984741210973,2,0.14311264616466013,-1.141175150624376,22.479999542236328,4.36840837223306,21.850000381469727,4.857166212533813,21.920000076293945,0.14311264616466013
550,2016-07-28,22.13999938964844,22.270000457763672,21.96999931335449,22.200000762939453,5436400.0,-0.009839052535681403,2.0000000000000355,0.4285831062669937,63.345870929090765,64.27240885652523,-0.04042067299173624,-0.6005600796543078,-0.07865996852435941,2.6785248415194154,10.922240809978689,0.3900012969970703,0.702602918992902,0.45149955749512216,-0.8807290464502024,1.7837281614404468,-0.21461474447754014,1.1176138594677845,0.6782571447753867,55.263113865428295,-12.4441365111268,0.6661143019726614,7,0.010000228881832385,-0.7354993820190465,-0.6249990463256871,2.6200008392333984,3.4099998474121094,3,0.1481481832460696,1.0952406902815437,22.36000061035156,-1.141175150624376,22.479999542236328,4.36840837223306,21.850000381469727,0.1481481832460696
551,2016-07-29,21.649999618530273,22.1299991607666,21.549999237060547,22.11000061035156,8820700.0,-0.022131878257741322,1.3200085449544714,7.666507724585556,48.84695295843173,62.17497237109527,0.5444589138827141,-0.08166883301235472,0.35695676751146266,3.1301173017382027,10.197125386282917,0.5900001525878942,0.7176060761488792,-0.05950021743774414,-1.3744264110798206,1.2554259762043323,-0.7169633142587841,0.5979628793832958,1.1420917897827145,12.280654789789718,-50.75594124378834,0.657463096821039,7,0.5550003051757812,-0.2454996109008789,-0.13499927520751953,3.110000610351566,4.89000129699707,4,0.19122408175257588,2.0000000000000355,22.13999938964844,1.0952406902815437,22.36000061035156,-1.141175150624376,22.479999542236328,0.19122408175257588
552,2016-08-01,21.84000015258789,22.1299991607666,21.65999984741211,21.690000534057614,7058500.0,0.008776006346669751,-3.476162795978238,-0.32608542415611397,45.89801474960436,59.62087430652075,0.3435569585439566,-0.2423527283535165,0.12945633476222795,2.8981132445475595,9.629652633141411,0.4799995422363281,0.756118020539482,0.10400028228759695,-1.1983281184133823,1.4063286829885762,-0.5471639180628927,0.7551644826380866,0.9264494321364758,26.363710450706325,-31.15735004431367,0.6511642003504892,8,0.36499977111816406,-0.4355001449584961,-0.3249998092651367,2.920000076293949,4.70999908447266,0,0.17261906737289778,1.3200085449544714,21.649999618530273,2.0000000000000355,22.13999938964844,1.0952406902815437,22.36000061035156,0.17261906737289778
553,2016-08-02,21.799999237060547,21.979999542236328,21.559999465942386,21.86000061035156,5046600.0,-0.001831543738455732,1.8000076294139102,-0.40001017255187865,51.49252385846145,57.585817679671855,0.3200149323471244,-0.13525320236385596,0.11975847269577855,2.894653260252529,8.57275485769996,0.42000007629394176,0.784327377386667,0.016999435424803977,-1.2183417997809087,1.2523406706305167,-0.6006711821780542,0.6346700530276621,0.9413213605469686,22.935776605759767,-31.783458735337394,0.6176706176028572,8,0.3900012969970703,-0.39549922943115234,-0.28499889373779297,2.9600009918212926,5.060001373291012,1,0.17385325909022264,-3.476162795978238,21.84000015258789,1.3200085449544714,21.649999618530273,2.0000000000000355,22.13999938964844,0.17385325909022264
554,2016-08-03,21.729999542236328,21.780000686645508,21.51000022888184,21.649999618530273,6009100.0,-0.003210995287798779,1.9999682112468213,-1.3333015449171113,50.611237594073316,56.89434018024979,0.27292149118650855,0.04329034735565429,0.15627458631104219,2.8973510841174104,7.186175478758908,0.2899990081787074,0.6864519577136825,-0.12050027847289968,-1.166001520423059,0.9250009634772596,-0.6432508994479775,0.40225034250217817,0.986694647996675,28.947269355190542,-23.052269079397178,0.5227506209750792,8,0.35000038146972656,-0.2624998092651367,-0.21499919891357422,3.0300006866455114,4.64000129699707,2,0.16935114508507065,1.8000076294139102,21.799999237060547,-3.476162795978238,21.84000015258789,1.3200085449544714,21.649999618530273,0.16935114508507065
555,2016-08-04,21.3700008392334,21.729999542236328,21.21999931335449,21.649999618530273,9724800.0,-0.016566898784475592,1.3181900938938806,-3.4999880790596762,49.52154278097925,56.230566961513496,0.5986824142543767,0.4914953594236131,0.4489019546329871,3.188708325200132,5.882806905972558,0.5100002288818395,0.5391949167151999,-0.5204990386962898,-1.4091757166396093,0.36817763924702973,-0.9648373776679513,-0.07616069972462824,1.322559471772582,16.483686926485646,-35.67115489216039,0.44433833897166014,8,0.5649986267089844,0.09749889373779297,0.14499950408935547,3.389999389648441,5.129999160766602,3,0.20308835165188266,1.9999682112468213,21.729999542236328,1.8000076294139102,21.799999237060547,-3.476162795978238,21.84000015258789,0.20308835165188266
556,2016-08-05,21.850000381469727,22.17300033569336,21.290000915527344,21.5,8377000.0,0.022461372175292205,-1.293509305154062,-1.2500068119891008,46.31044368441661,54.75678673419777,0.12036708555979558,0.10592406548011013,-0.06816757628072878,2.6514225783275833,4.373529303281382,0.8829994201660156,0.36411831780364423,-0.09699954986572124,-0.7957229191113555,0.601723819379913,-0.44636123448853837,0.2523621347570959,0.783657489630194,66.10707159254446,16.72927313020174,0.349361684622818,8,0.08499908447265625,-0.38250064849853516,-0.25,2.8350000381469727,4.680000305175785,4,0.16933632910728336,1.3181900938938806,21.3700008392334,1.9999682112468213,21.729999542236328,1.8000076294139102,21.799999237060547,0.16933632910728336
557,2016-08-08,22.350000381469727,22.3700008392334,21.549999237060547,21.81999969482422,11757600.0,0.0228832947949984,1.8771905168231022,1.5142860256892332,49.156629717703055,52.470095158517374,-0.33665173159941375,-0.36639344519533523,-0.606317046362193,2.0856046024314097,4.2681824209202635,0.8200016021728516,0.3386009953308218,0.37350044250488423,-0.34160773658491905,1.0886086215946875,0.01594635295998259,0.7310545320497859,0.2271111473203753,98.26083206729781,51.31046457404515,0.35755408954490137,8,-0.4200010299682617,-0.8825006484985352,-0.7352499961853027,2.2899999618530273,3.659999847412113,0,0.1874720564896064,-1.293509305154062,21.850000381469727,1.3181900938938806,21.3700008392334,1.9999682112468213,21.729999542236328,0.1874720564896064
558,2016-08-09,22.3700008392334,22.690000534057614,22.049999237060547,22.36000061035156,19990900.0,0.0008948750524520044,-1.0317405533706816,0.01886833193581911,46.31044368441667,50.165962217464134,-0.41783635897021654,-0.39399256940202676,-0.6998380788991234,2.01216765530474,4.557299519095584,0.6400012969970668,0.3284200370354995,0.38550081253051616,-0.34404045523745097,1.1150420802984833,0.020730178646530817,0.7502714464145015,-1.1500015258789098,78.23133135419069,34.591542671515164,0.36477063388398384,8,-0.4150009155273473,-0.902501106262207,-0.8852505683898926,1.9899988174438477,3.759998321533203,1,0.1868573196696579,1.8771905168231022,22.350000381469727,-1.293509305154062,21.850000381469727,1.3181900938938806,21.3700008392334,0.1868573196696579
559,2016-08-10,23.40999984741211,24.60000038146973,23.26000022888184,24.11000061035156,33722200.0,0.046490789859726656,-1.6800003051758003,-69.99847415599233,66.51163904779774,50.517714230653795,-1.4452088477749427,-1.3678704114300757,-1.8143942887707603,0.9234388582119166,5.173440929684712,2.2299995422363317,0.3277638192758161,1.3389998435974135,0.385581679509194,2.292418007685633,0.8622907615533038,1.8157089256415233,-2.160600509643558,64.79289473357504,20.1734894261998,0.47670908204411044,8,-0.5,-1.0924997329711914,-1.9252495765686035,0.9499998092651367,2.8199996948242188,2,0.1473729511075086,-1.0317405533706816,22.3700008392334,1.8771905168231022,22.350000381469727,-1.293509305154062,21.850000381469727,0.1473729511075086
560,2016-08-11,23.290000915527344,24.0,23.06999969482422,23.649999618530273,17637900.0,-0.005125968930667524,-1.324997437003941,0.5142833009084445,65.74714851154341,52.39551373655509,-1.279477918131466,-1.1816538592544958,-1.7454490791765132,0.995431570053043,5.730960272185993,0.9300003051757812,0.2082557560085938,1.1385008811950676,0.06036830568192286,2.2166334567082124,0.5994345934384953,1.67756716895164,-1.9065775360107438,60.42297047412308,13.94379150216428,0.5390662877565717,8,-0.3800010681152344,-0.8350009918212855,-1.8077507019042969,0.8499994277954102,2.7599983215332067,3,0.13224559049513096,-1.6800003051758003,23.40999984741211,-1.0317405533706816,22.3700008392334,1.8771905168231022,22.350000381469727,0.13224559049513096
561,2016-08-12,24.649999618530273,24.88999938964844,22.93000030517578,23.270000457763672,27840200.0,0.05839410259946476,1.107527366882863,-3.833344812787759,74.82270774729099,55.609368514075825,-2.4240937191586482,-2.410038154698647,-3.1375598536999405,-0.4056314209347889,6.228910990843105,1.9599990844726598,0.14828402414511288,2.3364995956420884,0.8363905112920591,3.8366086799921177,1.5864450534670738,3.086554137817103,-3.1379131589355467,92.81437843850962,41.750974063038015,0.7500545421750147,8,-1.5950002670288086,-2.0349998474121094,-3.327749252319336,-0.7954998016357386,1.2000007629394567,4,0.07505072657603673,-1.324997437003941,23.290000915527344,-1.6800003051758003,23.40999984741211,-1.0317405533706816,22.3700008392334,0.07505072657603673
562,2016-08-15,25.31999969482422,25.6200008392334,24.85000038146973,24.86000061035156,16615100.0,0.02718053089908712,-2.2083383003918344,0.33333287262082556,75.00001679005115,58.22131217314136,-2.8480456827994693,-2.9824997075803736,-3.8106268272562573,-1.109224873036851,7.580471161558927,0.970001220703125,0.14876593685641737,2.847499656677247,0.8374003022812069,4.857599011073287,1.8424499794792268,3.8525493338752668,-3.6052384594262676,91.59661037052234,41.12904831943484,1.0050496771980206,8,-1.8999996185302734,-2.0849990844726562,-4.035249710083008,-1.7749996185302734,0.5599994659423828,0,0.04778834938408916,1.107527366882863,24.649999618530273,-1.324997437003941,23.290000915527344,-1.6800003051758003,23.40999984741211,0.04778834938408916
563,2016-08-16,25.020000457763672,25.57999992370605,24.75,25.56999969482422,13730800.0,-0.01184831124314234,1.912281993280799,-1.1956528950292644,72.69625684253563,60.67520320074828,-2.283376613499886,-2.6116271863972074,-3.5282046356740153,-0.838837036184497,8.880116447868197,0.8299999237060511,0.2858911010048786,2.4175004005432115,0.10773284505416925,4.727267956032254,1.2626166227986921,3.572384178287731,-2.9928200540588854,77.69515753349381,27.562000897904895,1.1548837777445204,8,-1.6000003814697266,-1.6000003814697266,-3.656250476837158,-2.115000724792477,1.2799987792968786,1,0.03956833545184746,-2.2083383003918344,25.31999969482422,1.107527366882863,24.649999618530273,-1.324997437003941,23.290000915527344,0.03956833545184746
564,2016-08-17,25.38999938964844,25.440000534057614,24.79999923706055,24.899999618530273,12086200.0,0.014788126503409327,1.1694883474336573,-0.8909099105972501,77.03829426385792,63.73262003217924,-2.324000276754642,-2.9161260799676896,-3.869611934300398,-1.227974188393528,9.929811145936176,0.6400012969970632,0.4516910942344694,2.6509993553161664,0.02579457376059935,5.276204136871733,1.3383969645383829,3.96360174609395,-3.075393351101365,91.44976193599406,40.23195844312003,1.3126023907777835,8,-1.93499851226807,-1.9699993133544957,-4.043749332427982,-2.484999656677246,1.4500007629394496,2,0.029145324494173064,1.912281993280799,25.020000457763672,-2.2083383003918344,25.31999969482422,1.107527366882863,24.649999618530273,0.029145324494173064
565,2016-08-18,25.399999618530273,25.520000457763672,25.1200008392334,25.34000015258789,10071300.0,0.000393864872872296,1.6666539510576208,0.12244794687447605,83.9059983237391,67.90990388099286,-1.9022722527165143,-2.8011767897773794,-3.8254916148463174,-1.2668290770736021,11.494944824131789,0.39999961853027344,0.6098034761296383,2.490499591827394,-0.36290421615075985,5.343903399805548,1.063797687838317,3.917201495816471,-2.820961995928293,91.82151758270199,34.204587645071356,1.4267019039890776,8,-1.8149995803833008,-1.9799995422363281,-4.0537495613098145,-2.504999160766598,1.1400012969970703,3,0.03267716284139377,1.1694883474336573,25.38999938964844,1.912281993280799,25.020000457763672,-2.2083383003918344,25.31999969482422,0.03267716284139377
566,2016-08-19,25.90999984741211,26.20000076293945,25.70000076293945,26.149999618530273,20568700.0,0.020078749470128887,1.9411586511761592,-4.000031789426837,84.78635393510835,71.86876212737121,-1.9844868407436138,-3.15888744456333,-4.289481000487921,-1.816104334587493,13.092723325585434,0.8000011444091761,0.8121578157179918,2.8009998321533196,-0.3076289820928011,5.90962864639944,1.246685425030261,4.355314239276378,-3.0876851674796164,79.99994738351387,17.66838366603227,1.5543144071230595,8,-1.7849998474121094,-2.1999998092651403,-4.87375020980835,-3.3299999237060547,0.7700004577636719,4,0.0054032956570018165,1.6666539510576208,25.399999618530273,1.1694883474336573,25.38999938964844,1.912281993280799,25.020000457763672,0.0054032956570018165
567,2016-08-22,25.770000457763672,25.989999771118164,25.520000457763672,25.95000076293945,7850800.0,-0.0054032956570017054,2.6154026732397258,0.7500019868233725,83.36139329574196,75.98553430640736,-1.4620981057265325,-2.8566138442957225,-4.083194292406304,-1.704777104639927,14.523539660002353,0.4699993133544922,1.0715556748010897,2.4650004386901863,-0.7997876335754839,5.729788510955856,0.832606402557353,4.0973944748230196,-2.6099171695304832,70.34482214312227,2.904791938799079,1.6323940361328342,8,-1.2049999237060547,-2.0600004196167028,-4.733750820159912,-3.2899999618530273,0.5200004577636719,0,0.003104381928016542,1.9411586511761592,25.90999984741211,1.6666539510576208,25.399999618530273,1.1694883474336573,25.38999938964844,0.003104381928016542
568,2016-08-23,25.940000534057614,26.29999923706055,25.78499984741211,25.809999465942386,9013700.0,0.0065968208488225155,-4.722205738990418,-0.7222269317170095,84.79343392164854,78.01684484794634,-1.1984705275464407,-2.9029440336268912,-4.1813082889792135,-1.9069033462350369,16.219026302203854,0.5299987792968786,1.3452115504716744,2.4620004653930643,-0.9805664189888361,5.904567349774965,0.7407170232021159,4.183283907584013,-2.4759254983537993,76.00008646647089,3.538510280544301,1.72128344219095,8,-1.3250007629394496,-2.180001258850094,-4.878750324249264,-3.460000038146969,0.03999900817871449,1,-0.002313082962825508,2.6154026732397258,25.770000457763672,1.9411586511761592,25.90999984741211,1.6666539510576208,25.399999618530273,-0.002313082962825508
569,2016-08-24,25.559999465942386,26.07999992370605,25.51000022888184,25.96999931335449,9650400.0,-0.014649231314251887,-1.2353002775014432,-3.1538190674610176,84.51401540837094,80.10205228092718,-0.5379955504660039,-2.393638142731671,-3.7294532336976047,-1.559648211022452,17.852562194925873,0.5699996948242116,1.5870294307358819,1.9219994544982946,-1.5983568715615917,5.442355780558181,0.16182129146835322,3.682177617528236,-1.7556135260757628,37.28806984138292,-40.5088499578782,1.7601781630299431,8,-0.9449996948242223,-1.8000001907348668,-4.304999351501465,-3.079998970031742,0.5300006866455043,2,0.028951478348197224,-4.722205738990418,25.940000534057614,2.6154026732397258,25.770000457763672,1.9411586511761592,25.90999984741211,0.028951478348197224
570,2016-08-25,25.420000076293945,25.70000076293945,25.295000076293945,25.399999618530273,9101200.0,-0.005477284529484594,-2.521752110526896,-0.04878162245648072,81.1518530255299,80.80529064517593,-0.07161251314071748,-2.1031390467577644,-3.4942115208169433,-1.4516252462841415,19.73730069992105,0.40500068664550426,1.8652608702489708,1.6180000305175781,-1.9141057761335034,5.15010583716866,-0.14805287280796264,3.384052933843119,-1.3161405407640494,12.437821331577135,-64.0767856664611,1.7660529033255403,8,0.10499954223632812,-1.6600008010864258,-4.007500171661377,-2.939999580383301,0.6900005340576136,3,0.05586152919087528,-1.2353002775014432,25.559999465942386,-4.722205738990418,25.940000534057614,2.6154026732397258,25.770000457763672,0.05586152919087528
571,2016-08-26,25.790000915527344,25.989999771118164,25.420000076293945,25.459999084472656,9713400.0,0.014555501106329638,-1.780487351017408,16.49971390425329,80.71430931287387,81.44021203660067,-0.29379385521362167,-2.2631093723638784,-3.7710887712195458,-1.855288366334097,21.362594291447195,0.5699996948242188,1.992129073107229,1.7810008049011223,-1.7050307307793275,5.267032340581572,0.037985037060899174,3.5240165727413455,-1.4226046158137677,49.253855978925976,-23.49751699076905,1.743015767840224,8,-0.2650012969970703,-2.030001640319824,-4.250000953674316,-3.535000801086426,1.6999988555908203,4,0.029081038130109205,-2.521752110526896,25.420000076293945,-1.2353002775014432,25.559999465942386,-4.722205738990418,25.940000534057614,0.029081038130109205
572,2016-08-29,25.61000061035156,25.85000038146973,25.46999931335449,25.85000038146973,5400000.0,-0.0069794609843309985,2.166678587606956,-0.7272679983354357,78.12501552205256,82.04340744543589,-0.07636103381780046,-1.8827164104863314,-3.488465076591652,-1.706666344194705,23.075720768235904,0.3800010681152415,2.1460414956932645,1.412500476837156,-1.9863219812140187,4.811322934888331,-0.2869107521884331,3.1119117058627452,-1.0106919581563467,31.343362895679817,-39.03294447360557,1.6994112290255878,8,-0.06000137329100852,-1.8500013351440394,-3.9550008773803675,-3.355000495910641,2.3199996948242223,0,0.04178054155889899,-1.780487351017408,25.790000915527344,-2.521752110526896,25.420000076293945,-1.2353002775014432,25.559999465942386,0.04178054155889899
573,2016-08-30,25.59000015258789,25.95000076293945,25.4950008392334,25.709999084472656,6194500.0,-0.0007809627991802737,-1.9355064973419736,0.4999960263532106,72.99579417365092,81.59424076874623,0.03687455799721562,-1.6487526409388593,-3.3939390409223336,-1.7240675378242472,24.78986428979407,0.45499992370605113,2.1219096328865277,1.2029999732971177,-2.0525964192832085,4.458596365877444,-0.42479822299304715,2.8307981695872826,-0.7866086302088391,37.579634858078826,-32.11896490455637,1.6277981962901633,8,0.11999988555908203,-1.830000877380371,-3.8500003814697266,-3.3350000381469727,1.8099994659423828,1,0.027354464977158877,2.166678587606956,25.61000061035156,-1.780487351017408,25.790000915527344,-2.521752110526896,25.420000076293945,0.027354464977158877
574,2016-08-31,25.40999984741211,25.69499969482422,25.20000076293945,25.5,10244200.0,-0.007034009538979147,1.0624975164707806,0.7500079473567092,72.0833257171831,80.2806104791289,0.24586568689887045,-1.2426304374914494,-3.142224865778335,-1.589601489668734,26.355967592675455,0.4949989318847692,2.042231315197821,0.8389996528625474,-2.192573439303114,3.870572745028209,-0.6767868932202852,2.35478619894538,-0.4270153992712764,26.582195964625004,-42.46014634748282,1.5157865460828315,8,0.3400001525878906,-1.6500005722045898,-3.655250072479248,-3.1549997329711914,1.620000839233402,2,0.022432101465843512,-1.9355064973419736,25.59000015258789,2.166678587606956,25.61000061035156,-1.780487351017408,25.790000915527344,0.022432101465843512
575,2016-09-01,25.709999084472656,25.729999542236328,25.32999992370605,25.40999984741211,5595900.0,0.011806345488471148,1.3529378765609608,-3.333319204848896,64.1711167220937,77.99002856657172,-0.006186288692301645,-1.2657104930315235,-3.3678023370058625,-1.9469458326714069,27.66137672865482,0.399999618530277,2.0037180897434297,0.9219989776611328,-1.744112346760982,3.5881103020832477,-0.4110566845499264,2.255054639872192,-0.5689728616614573,64.55683061032835,-1.4174333262253782,1.333055662211058,9,0.04000091552734375,-1.9499998092651367,-3.955249309539795,-3.4549989700317383,1.5900001525878942,3,0.014780283222364465,1.0624975164707806,25.40999984741211,-1.9355064973419736,25.59000015258789,2.166678587606956,25.61000061035156,0.014780283222364465
576,2016-09-02,25.54999923706055,26.06999969482422,25.520000457763672,25.899999618530273,9844000.0,-0.006223253718773414,-1.6829365873174635,-1.1666709052299513,53.560364935486795,74.67880319321003,0.10882086959769666,-0.8583093443206273,-3.14208732574836,-1.8694350341501966,29.795524338668,0.5499992370605469,1.8970814385226937,0.576999187469486,-1.7184430372940227,2.8724414122329947,-0.5707219249122701,1.724720299851242,-0.34999847412110086,40.22975905991778,-21.57385605113977,1.147721112381755,9,0.20000076293944957,-1.789999961853031,-3.7727494239807164,-3.2949991226196325,1.2000007629394496,4,0.021917862622818474,1.3529378765609608,25.709999084472656,1.0624975164707806,25.40999984741211,-1.9355064973419736,25.59000015258789,0.021917862622818474
577,2016-09-06,26.540000915527344,27.0,25.71999931335449,25.71999931335449,18271800.0,0.03874762066649251,-2.1219467943812225,-2.3428591669800505,69.38775113005491,72.96706066081074,-0.8498395310339788,-1.6003632960297125,-4.027079944585694,-2.937804740414599,32.576107257237176,1.4500007629394496,1.7809183735079657,1.3575008392333991,-0.6803293027217627,3.395330981188561,0.3385857682558182,2.37641591021098,-1.2100009918212926,74.44448447523524,14.045823146544038,1.0189150709775812,9,-0.4400005340576172,-2.4300012588500977,-4.735250949859619,-4.285000801086426,0.049999237060546875,1,0.03579498202032916,-1.6829365873174635,25.54999923706055,1.3529378765609608,25.709999084472656,1.0624975164707806,25.40999984741211,0.03579498202032916
578,2016-09-07,26.54999923706055,26.78000068664551,26.479999542236328,26.56999969482422,9256300.0,0.00037672649541464764,-2.75001788141053,-0.024390754494467752,66.29212640358844,70.94240632694601,-0.8540191704118847,-1.3503851362702122,-3.9168928096462743,-3.0309003448704637,35.2417407810146,0.30000114440918324,1.6034633380296412,1.1584992408752477,-0.48382601579938367,2.800824497549879,0.337336612537932,1.9796618692125634,-1.0299987792968786,74.99994701807132,17.763625511006964,0.8211626283373158,9,-0.44999885559082387,-2.4399995803833043,-4.745249271392826,-4.2949991226196325,-0.27999877929687855,2,0.051977442853893496,-2.1219467943812225,26.540000915527344,-1.6829365873174635,25.54999923706055,1.3529378765609608,25.709999084472656,0.051977442853893496
579,2016-09-08,26.86000061035156,27.07999992370605,26.54999923706055,26.60000038146973,8710200.0,0.011676134922756765,-1.9444276669580838,-12.999713904255245,68.91191761049896,69.58241350305369,-1.0730672010406792,-1.4637141643023241,-4.103207550892524,-3.4144177337765385,36.18949263060877,0.5300006866455007,1.4450568599683322,1.296000576019285,-0.18701762185916238,2.7790187738977323,0.5544914770800631,2.037509674958507,-1.1400012969970703,87.42861066545758,33.139153285002635,0.7415090989392233,9,-0.7200002670288086,-2.710000991821289,-5.062750339508053,-4.605000495910641,-0.36000061035155895,3,0.02010420684691283,-2.75001788141053,26.54999923706055,-2.1219467943812225,26.540000915527344,-1.6829365873174635,25.54999923706055,0.02010420684691283
580,2016-09-09,26.3700008392334,26.95000076293945,26.34000015258789,26.86000061035156,13938600.0,-0.01824273119820108,-1.2181794221785909,-1.8846128452481763,55.98959303460498,66.83522280546825,-0.485157787762752,-0.7706490405258499,-3.494921482105447,-2.993705752929312,37.312841827172136,0.610000610351559,1.2414673758217099,0.6520008087158189,-0.41926253411654457,1.7232641515481824,0.11636913729963538,1.1876324801320024,-0.43240142822266137,54.48722259377507,3.307454612915116,0.535631671416182,9,-0.23000049591064808,-2.2200012207031286,-4.596251010894775,-4.1150007247924805,-0.06000137329101207,4,0.025028434827736534,-1.9444276669580838,26.86000061035156,-2.75001788141053,26.54999923706055,-2.1219467943812225,26.540000915527344,0.025028434827736534
581,2016-09-12,26.5,26.57500076293945,25.54999923706055,25.60000038146973,12505500.0,0.004929812538086331,-1.0499991416947527,-1.836734773317354,59.530015577503114,64.76911170051831,-0.5630644696807892,-0.7957426307916009,-3.5297647950215634,-3.1902257720195024,37.33987327213018,1.0250015258788991,1.0650312364970276,0.689499950408937,-0.31059462014572503,1.689594520963599,0.1894526651316042,1.1895472356862697,0.5799999237060511,62.09152526737157,12.785111021797867,0.5000472852773316,9,-0.35999965667724965,-2.314999580383301,-4.798750400543213,-4.244999885559082,-0.2399997711181605,0,0.030188650455115207,-1.2181794221785909,26.3700008392334,-1.9444276669580838,26.86000061035156,-2.75001788141053,26.54999923706055,0.030188650455115207
582,2016-09-13,26.53000068664551,26.57500076293945,26.11000061035156,26.21999931335449,10934800.0,0.0011321013828495818,1.3249918937992746,0.3444461163186553,57.99457672395269,63.10230976166295,-0.5015862753214364,-0.7699193213937257,-3.4648781469955843,-3.289004593456365,36.88620434052712,0.4650001525878906,0.9362370249104437,0.6590005874633817,-0.3623281560896636,1.6803293310164271,0.1483362156868573,1.1696649592399062,0.5193992233276283,64.05235357989262,17.37388717736799,0.5106643717765228,9,-0.390000343322761,-2.2150011062622106,-4.828751087188724,-4.275000572204593,-0.23000144958496094,1,0.008292472961194841,-1.0499991416947527,26.5,-1.2181794221785909,26.3700008392334,-1.9444276669580838,26.86000061035156,0.008292472961194841
583,2016-09-14,26.01000022888184,26.690000534057614,25.709999084472656,26.59000015258789,16706600.0,-0.01960046906540136,1.5128220176307465,-1.870959207530863,55.87468078070781,61.30134921316571,0.09415825648450138,-0.18123999240546596,-2.839569406421109,-2.833680367312393,36.32953526547329,0.9800014495849574,0.7725204926785736,0.08950014114380167,-0.8509252475369422,1.0299255298245455,-0.38071255319657027,0.5597128354841736,1.0094116676330493,30.06541080905219,-17.065541712437145,0.4702126943403722,9,0.19499969482421164,-1.4450006484985387,-4.311250686645511,-3.7550001144409215,0.639999389648434,2,0.022299112595239867,1.3249918937992746,26.53000068664551,-1.0499991416947527,26.5,-1.2181794221785909,26.3700008392334,0.022299112595239867
584,2016-09-15,26.1299991607666,26.1299991607666,25.6200008392334,26.0,12176200.0,0.004613569043783183,6.846178675704623,-0.2241365135635539,59.31756992858211,60.762066236108865,0.09725964894699146,-0.25608719436888094,-2.8352201798978314,-3.0044229464256347,35.69463072988322,0.5099983215332031,0.6337625631762869,0.17249908447265483,-0.7377904551587697,1.0827886241040794,-0.2826456853430592,0.6276438542883689,0.8600244825592007,41.42852082549954,-9.674035644532417,0.45514476981571256,9,0.17000102996826172,-1.1249990463256836,-4.4187493324279785,-3.8749990463256836,0.7400016784667969,3,0.005357876061751865,1.5128220176307465,26.01000022888184,1.3249918937992746,26.53000068664551,-1.0499991416947527,26.5,0.005357876061751865
585,2016-09-16,26.229999542236328,26.54999923706055,26.01000022888184,26.229999542236328,11428200.0,0.0038270334742249723,-1.4545486071977023,0.0,56.21466826151146,61.056988827889384,0.08803636032535067,-0.3064285756104397,-2.8132718223609494,-3.1174181565824632,35.12815373466076,0.5399990081787109,0.5637769341964152,0.23099946975708008,-0.6473941206214562,1.1093930601356163,-0.20819732543218805,0.6701962649463482,0.7312236129641683,59.64908171306488,7.969288949342435,0.43919679518926824,9,0.08500003814697266,-1.2249994277954102,-3.6162495613098145,-3.97499942779541,0.2700004577636719,4,0.010293574627361579,6.846178675704623,26.1299991607666,1.5128220176307465,26.01000022888184,1.3249918937992746,26.53000068664551,0.010293574627361579
586,2016-09-19,26.04999923706055,26.479999542236328,25.93000030517578,26.34000015258789,8593100.0,-0.006862383084907608,-1.0754735993550988,-100.0,56.21466826151158,59.59331295360679,0.3871313742290603,-0.12163856672103535,-2.515735754493832,-2.955902436618846,34.02935090402296,0.5499992370605469,0.5085823924841435,0.043999195098880506,-0.8336390898762431,0.9216374800740041,-0.39481994738867954,0.48281833758644055,0.8829994397771479,40.186777613781864,-13.484408073963849,0.4388191424875612,9,0.26500034332275035,-1.0449991226196325,-3.3674993515014684,-3.7949991226196325,0.3700008392333949,0,0.009980815220598682,-1.4545486071977023,26.229999542236328,6.846178675704623,26.1299991607666,1.5128220176307465,26.01000022888184,0.009980815220598682
587,2016-09-20,25.85000038146973,26.15999984741211,25.68000030517578,25.8799991607666,8913000.0,-0.007677499479780692,-1.5945996102811544,0.1034437399699977,53.494627377328555,58.1713686173557,0.5352476347114532,0.08923616718230676,-2.231629275032585,-2.780688616565147,33.01387083311441,0.4799995422363281,0.4942165445498006,-0.15999965667724325,-1.0338300204868425,0.713830707132356,-0.5969148385820411,0.2769155252275546,1.0553383065724269,21.495290451846074,-32.798131863411925,0.43691518190479955,9,0.46499919891357067,0.06499958038329723,-3.0150008201599157,-3.65000057220459,0.629999160766598,1,0.015860728872793883,-1.0754735993550988,26.04999923706055,-1.4545486071977023,26.229999542236328,6.846178675704623,26.1299991607666,0.015860728872793883
588,2016-09-21,25.8799991607666,26.03000068664551,25.540000915527344,25.940000534057614,12895600.0,0.0011604943463898731,3.0833028689500797,2.000127161749864,56.58262751595206,56.80144749573936,0.44724752921099054,0.057457637981684684,-2.18994475261945,-2.834112566715561,31.657196230580915,0.4899997711181676,0.5483071737665135,-0.1270008087158203,-1.0022539073535803,0.7482522899219397,-0.5646273580346985,0.3106257406030579,0.998232738255922,33.66324854115902,-23.138446683702796,0.4376265493188796,9,0.3650016784667969,0.03500080108642578,-2.5524988174438477,-3.3149986267089844,0.0,2,0.01622875154225878,-1.5945996102811544,25.85000038146973,-1.0754735993550988,26.04999923706055,-1.4545486071977023,26.229999542236328,0.01622875154225878
589,2016-09-22,26.29999923706055,26.399999618530273,25.86000061035156,26.0,17247500.0,0.01622875154225878,1.159996032714858,-4.999872846335151,57.99458498869556,57.02422437952721,-0.06765741651691926,-0.32070362646391004,-2.5148170763963797,-3.2710222438605605,30.82320041668107,0.5399990081787145,0.4593037139182101,0.25599927902221964,-0.6020869728416898,1.114085530886129,-0.17304384690973507,0.6850424049541743,0.5247034226221672,75.24748361754773,18.624261410447275,0.4290431259319543,9,-0.18499851226806996,-0.35999965667724965,-2.879999160766605,-3.7349987030029332,-0.399999618530277,3,0.013307999681479776,3.0833028689500797,25.8799991607666,-1.5945996102811544,25.85000038146973,-1.0754735993550988,26.04999923706055,0.013307999681479776
590,2016-09-23,26.84000015258789,26.989999771118164,26.18000030517578,26.31999969482422,13020900.0,0.020532354798185715,-1.025000596047016,1.7333392673219281,65.84767828321742,57.726186902384356,-0.596730321588165,-0.7893368271453376,-2.9514540534043654,-3.8107535677939595,30.505269258126376,0.8099994659423828,0.4010301138119061,0.725000190734864,-0.15050297536022939,1.6005033568299574,0.2872486076873173,1.1627517737824107,-1.2999992370605469,89.65519055743295,29.679449848149858,0.4377515830475459,9,-0.5749998092651367,-0.7399997711181641,-3.4024996757507324,-4.274999618530273,-0.889999389648441,4,0.0011177603008551973,1.159996032714858,26.29999923706055,3.0833028689500797,25.8799991607666,-1.5945996102811544,25.85000038146973,0.0011177603008551973
591,2016-09-26,26.540000915527344,26.61000061035156,26.35000038146973,26.540000915527344,11176700.0,-0.011177318753912924,2.7143051771118034,0.0,50.0,56.83790059972295,-0.3245948617035346,-0.45352077713400973,-2.540741501217628,-3.5093523914778473,29.943121710213273,0.4899997711181605,0.28851994355501276,0.3875009536743157,-0.4936202162310934,1.2686221235797248,-0.05305963127838709,0.8280615386270185,-0.9710000228881839,68.96557167229884,10.373065473797482,0.4405605849527042,9,-0.27500057220458984,-0.4000005722045934,-3.0375008583068848,-3.9750003814697266,-1.2300014495849574,0,-0.0015071934494147454,-1.025000596047016,26.84000015258789,1.159996032714858,26.29999923706055,3.0833028689500797,25.8799991607666,-0.0015071934494147454
592,2016-09-27,26.68000030517578,27.290000915527344,26.54999923706055,26.60000038146973,12270300.0,0.0052750333390731985,-7.222139806936591,100.0,51.85186795272377,56.39092139661362,-0.49291441512071543,-0.5367687460042241,-2.5896517695225327,-3.6571808402353128,29.581343534182103,0.75,0.2739016327175392,0.47400035858154155,-0.3983208099100999,1.346321527073183,0.03783977433572261,0.9101609428273605,-1.082579434967041,65.142822265625,8.26942627392188,0.43616058424582027,9,-0.2649993896484375,-0.4349994659423828,-2.762500286102295,-3.8249998092651367,-1.9400005340576172,1,-0.009745135903592828,2.7143051771118034,26.540000915527344,-1.025000596047016,26.84000015258789,1.159996032714858,26.29999923706055,-0.009745135903592828
593,2016-09-28,26.290000915527344,26.8700008392334,26.01000022888184,26.63999938964844,9455700.0,-0.014617668110475268,1.1234546970146424,-4.374985098824834,42.06127748922536,54.47355557001842,-0.06595602106214571,-0.0965904153374808,-2.120243665197478,-3.2829463274191113,28.803763251848334,0.860000610351559,0.2214475320159437,0.0490009307861321,-0.7740339425433831,0.8720358041156473,-0.3625165058786237,0.4605183674508879,-0.6248768435058594,30.069944993677915,-21.990859293189402,0.411517436664757,9,0.125,-0.04500007629394531,-2.152500629425049,-3.435000419616699,-1.6200008392333984,2,0.007227030052964656,-7.222139806936591,26.68000030517578,2.7143051771118034,26.540000915527344,-1.025000596047016,26.84000015258789,0.007227030052964656
594,2016-09-29,25.979999542236328,26.479999542236328,25.79999923706055,26.21999931335449,16217600.0,-0.011791607550227345,-1.2666662428116995,0.6857166212533888,44.28150245466408,53.14764825814648,0.24644681476062047,0.2722624564879368,-1.7405356782812333,-2.962410661418314,28.38239152285238,0.6800003051757777,0.16357330322805197,-0.28950042724609304,-1.026335827425065,0.4473349729328788,-0.6579181273355772,0.07891727284339112,-0.2498803964746088,12.080543785762538,-38.03447036292875,0.3684177000894858,9,0.4350013732910156,0.2650012969970703,-1.7925000190734863,-3.074999809265133,-1.3299999237060547,3,-0.0038491294546465493,1.1234546970146424,26.290000915527344,-7.222139806936591,26.68000030517578,2.7143051771118034,26.540000915527344,-0.0038491294546465493
595,2016-09-30,26.09000015258789,26.31999969482422,25.920000076293945,26.01000022888184,6577300.0,0.00423404974171504,-2.076917433884752,-0.3333333333333235,43.95280352167512,51.7852188426091,0.12795466117773913,0.20257645360839405,-1.7565148493390979,-3.066559217659016,27.90565430767373,0.39999961853027344,0.15380154264845913,-0.19849987030029226,-0.8929681388937745,0.49596839829318995,-0.5457340045970334,0.14873426399644885,-0.2974857360355472,19.4631267681356,-27.933322364968173,0.3472341342967407,9,0.3250007629394531,0.1550006866455078,-1.9025006294250488,-3.1850004196166957,-0.6300010681152344,4,-0.007282504137462453,-1.2666662428116995,25.979999542236328,1.1234546970146424,26.290000915527344,-7.222139806936591,26.68000030517578,-0.007282504137462453
596,2016-10-03,26.11000061035156,26.1299991607666,25.70000076293945,26.03000068664551,9348900.0,0.0007665947737329759,6.166817668844336,0.9999999999999556,43.78697957725682,50.70659130926779,0.13115255618285815,0.23893112439114716,-1.6780662977013314,-3.0703129125247983,26.965952225945045,0.429998397827152,0.11926445370362515,-0.206499481201174,-0.8154948383866305,0.4024958759842825,-0.5109971597939023,0.09799819739155424,1.1800003051757848,25.786151450664395,-18.697770890751396,0.30449767859272775,10,0.3050003051757848,0.1350002288818395,-1.4675011634826625,-3.205000877380364,-0.6700000762939453,0,-0.0061279143497482425,-2.076917433884752,26.09000015258789,-1.2666662428116995,25.979999542236328,1.1234546970146424,26.290000915527344,-0.0061279143497482425
597,2016-10-04,27.489999771118164,29.23500061035156,26.125,26.149999618530273,29533300.0,0.05285327952920427,-3.474822986991597,16.750017881411974,67.45283358374795,51.91439198346734,-1.1082974522203415,-1.1238686484159999,-2.939294288303639,-4.409589273698835,26.108991899273136,3.125,0.1283626784378491,1.1259997367858894,0.3255154258261186,1.9264840477456602,0.7257575813060058,1.526241892265773,-1.7899990081787145,50.63646634918898,4.149885167522996,0.4002421554798852,10,-0.022499084472659803,-0.2724990844726598,-2.8475003242492676,-4.585000038146969,-2.3600006103515625,1,-0.07930157596676857,6.166817668844336,26.11000061035156,-2.076917433884752,26.09000015258789,-1.2666662428116995,25.979999542236328,-0.07930157596676857
598,2016-10-05,27.93000030517578,28.09000015258789,27.28000068664551,27.59000015258789,23699700.0,0.016005839858896476,1.4545444036644113,0.2537314282623487,69.73685696514866,53.219088869739906,-1.3711116366913245,-1.533821874842829,-3.2732718665476455,-4.81435756995063,25.205720371696007,0.8099994659423793,0.16687613685215297,1.4970002174377441,0.4341121087643245,2.559888326111164,0.9655561631010343,2.028444271774454,-2.2299995422363317,63.08344097578568,15.297879935098912,0.5314440543367097,10,-0.462499618530277,-0.712499618530277,-3.275001049041748,-5.025000572204586,-3.54000091552734,2,-0.11421412456864422,-3.474822986991597,27.489999771118164,6.166817668844336,26.11000061035156,-2.076917433884752,26.09000015258789,-0.11421412456864422
599,2016-10-06,27.399999618530273,28.53000068664551,26.959999084472656,28.45000076293945,15635300.0,-0.018976035834388894,1.5950418434115252,-3.0882372740634256,61.72344819598831,52.760841082270005,-0.7472478220728398,-1.0132409333400858,-2.6373523986004628,-4.263504930712806,24.120530763535257,1.5700016021728551,0.22677964359636604,0.9399995803833008,-0.19363932756852265,2.073638488335124,0.37318012640739084,1.5068190343592107,-1.6292988586425814,48.09049304020064,1.7310006173170578,0.5668194539759113,10,0.06750106811523082,-0.18249893188476918,-2.6649999618530273,-4.324999809265137,-3.3599987030029297,3,-0.09963502117679102,1.4545444036644113,27.93000030517578,-3.474822986991597,27.489999771118164,6.166817668844336,26.11000061035156,-0.09963502117679102
600,2016-10-07,27.03000068664551,27.5,26.79999923706055,27.399999618530273,9607400.0,-0.013503610840729263,1.4561443428678382,0.3523795510651146,59.45947637740624,53.81189401309292,-0.3882965249093928,-0.6232137337263488,-2.156457907512543,-3.8827370978815345,23.291828050329155,0.7000007629394496,0.27077119504008706,0.5370006561279332,-0.6237089696713625,1.697710281927229,-0.04335415677171639,1.1173554690275829,-1.1900139297485417,37.62376184201885,-9.123419143030205,0.5803548128996485,10,0.4374999999999929,0.2524995803832937,-2.2750010490417516,-3.9255008697509766,-3.320001602172855,4,-0.08805035174457487,1.5950418434115252,27.399999618530273,1.4545444036644113,27.93000030517578,-3.474822986991597,27.489999771118164,-0.08805035174457487
601,2016-10-10,27.29999923706055,27.51000022888184,26.770000457763672,27.040000915527344,7989100.0,0.009988847338373796,1.1764689382804576,-0.7027001948594392,63.80951792744881,55.14052178806237,-0.6025127536829409,-0.8750706765531469,-2.294340491818172,-4.135816608790588,23.75164573114327,0.7399997711181676,0.2885902825548996,0.766999244689945,-0.44856830731661645,1.9825667966965064,0.15921546868666425,1.3747830206932257,-1.392112203094488,37.781318535745456,-11.657737370767677,0.6077837760032805,10,0.16750144958495383,0.07750129699706676,-2.5449995994567907,-4.195499420166016,-0.889999389648441,0,-0.06739927487214137,1.4561443428678382,27.03000068664551,1.5950418434115252,27.399999618530273,1.4545444036644113,27.93000030517578,-0.06739927487214137
602,2016-10-11,26.75,27.40500068664551,26.57999992370605,27.239999771118164,7285100.0,-0.020146492763044144,1.0121930512168626,-1.884626670774803,57.53900396708781,56.860269174491535,-0.04642156913880058,-0.3243754685350879,-1.6220176050392254,-3.5641008863062495,24.13259682529118,0.8250007629394602,0.2097921778344869,0.2060000419616692,-1.0134287519859697,1.4254288359093081,-0.4037143550121485,0.8157144389354869,-0.7755706945062286,8.717949219552521,-40.952059875701146,0.6097143969738195,10,0.7175006866455043,0.6375007629394531,-1.9950003623962402,-3.645500183105465,-0.2399997711181605,1,-0.04897194265205185,1.1764689382804576,27.29999923706055,1.4561443428678382,27.03000068664551,1.5950418434115252,27.399999618530273,-0.04897194265205185
603,2016-10-12,26.59000015258789,26.81999969482422,26.34000015258789,26.61000061035156,8227600.0,-0.005981302706994707,1.181822910796494,0.040817279808167885,52.63158805687844,57.78805646362647,0.17948293175123098,-0.12511001009755773,-1.3377417250849142,-3.3885233077304413,25.03309947763654,0.4799995422363281,0.22824328271212124,0.017000198364257812,-1.176263489197165,1.2102638859256807,-0.5796316454164554,0.613632042144971,-0.550359420996962,11.415522330343975,-33.57250501746809,0.5966318437807121,10,0.8775005340576136,0.7975006103515625,-1.4850001335144043,-3.135499954223633,0.15999984741210938,2,-0.054907897083227075,1.0121930512168626,26.75,1.1764689382804576,27.29999923706055,1.4561443428678382,27.03000068664551,-0.054907897083227075
604,2016-10-13,26.270000457763672,26.270000457763672,25.53000068664551,26.149999618530273,14027600.0,-0.012034587927336804,11.333243264722185,-5.999904634752163,44.612476302352064,57.861353439257236,0.6089867879526487,0.2170439683427432,-0.8923654749161827,-3.045706890941453,25.718527113426703,1.0599994659423793,0.22069947724514094,-0.3099995613098159,-1.4939270623746452,0.8739279397550135,-0.9019633118422306,0.2819641892225988,2.965000152587887,37.37373445462321,-1.883058193486832,0.5919637505324149,10,1.1125001907348633,1.1125001907348633,-1.1650004386901855,-2.815500259399414,0.1800003051757777,3,-0.07156456168083647,1.181822910796494,26.59000015258789,1.0121930512168626,26.75,1.1764689382804576,27.29999923706055,-0.07156456168083647
605,2016-10-14,26.5,26.78000068664551,26.270000457763672,26.71999931335449,7110400.0,0.008755216529444443,1.9999831705551616,-1.8333147897957265,49.61684927772836,58.50911673930963,0.49535358448182976,0.008758369567651414,-0.9801252442774526,-3.2656910934414967,26.12902887309727,0.5100002288818395,0.2933575765439649,-0.0935000419616685,-1.2667326624862874,1.0797325785629504,-0.6801163522239762,0.49311626830063915,2.6609006118774374,48.98987563698698,12.933742631744565,0.5866163102623094,10,0.8825006484985352,0.8825006484985352,-1.3550000190734899,-3.005499839782715,-0.5,4,-0.09283015413104367,11.333243264722185,26.270000457763672,1.181822910796494,26.59000015258789,1.0121930512168626,26.75,-0.09283015413104367
606,2016-10-17,26.309999465942386,26.84000015258789,26.13999938964844,26.29999923706055,5593200.0,-0.007169831473872179,-3.24242984712306,-0.04545572769912422,46.48955463940065,56.17986352327104,0.8009342115827138,0.23108399186746809,-0.6626342715339995,-3.0537449733843403,26.629757348171356,0.7000007629394496,0.38023671838351447,-0.29650058746337393,-1.449971747833235,0.8569705729064871,-0.8732361676483045,0.2802349927215566,2.778283147430411,41.599934895833336,8.842076852783173,0.5767355801849311,10,0.720001220703125,1.0725011825561488,-1.1649994850158762,-2.7524995803833043,-0.5,0,-0.0988217572879605,1.9999831705551616,26.5,11.333243264722185,26.270000457763672,1.181822910796494,26.59000015258789,-0.0988217572879605
607,2016-10-18,26.26000022888184,26.790000915527344,26.20000076293945,26.78000068664551,5754400.0,-0.0019003891324768096,1.1851820455220188,-51.99885561701316,49.6957333022793,53.953072005174434,0.7354500233374779,0.3303094392105841,-0.49921597517318617,-2.984901864309766,27.56096168023461,0.5900001525878942,0.46665019247467043,-0.366999816894527,-1.477639276190093,0.743639642401039,-0.9223195465423082,0.18831991275325421,2.757116745956413,55.72517861380849,21.692606495855976,0.5553197296477822,10,0.7700004577636719,1.1225004196166957,-1.097499847412113,-2.7025003433227575,-0.5200004577636754,1,0.0057120950960729555,-3.24242984712306,26.309999465942386,1.9999831705551616,26.5,11.333243264722185,26.270000457763672,0.0057120950960729555
608,2016-10-19,26.29999923706055,26.57999992370605,26.09000015258789,26.36000061035156,6073500.0,0.0015231914634454835,-1.0416676600783454,0.11538715475184784,53.433476043517096,53.031963988233194,0.491618940216906,0.34086545944060376,-0.4236374499547928,-3.0228776208847172,28.7094979705264,0.4899997711181605,0.5609619510860888,-0.34800081253051474,-1.414161582877405,0.7181599578163755,-0.8810811977039599,0.1850795726429304,2.6473754120138473,58.77853926155018,21.061658899614372,0.5330803851734457,10,0.220001220703125,1.0825014114379847,-1.072499275207523,-2.7424993515014684,-0.7599983215332067,2,0.007984828817993561,1.1851820455220188,26.26000022888184,-3.24242984712306,26.309999465942386,1.9999831705551616,26.5,0.007984828817993561
609,2016-10-20,26.649999618530273,26.854999542236328,26.170000076293945,26.170000076293945,8381400.0,0.013307999681479776,-1.8541671633725134,-7.999809269503141,55.71428515820693,52.61583163054438,0.026868505773368412,0.019426685138533628,-0.6851377106177594,-3.3745471584426596,29.56108272540332,0.6849994659423828,0.4422444639333598,-0.015500450134275923,-1.0690252269996954,1.0380243267311435,-0.5422628385669839,0.511261938298432,2.229027551295548,73.20260297197567,31.806248408311106,0.5267623884327091,10,-0.129999160766598,0.7325010299682617,-1.2649998664855957,-3.0924997329711914,-0.8199996948242223,3,0.003752359583532483,-1.0416676600783454,26.29999923706055,1.1851820455220188,26.26000022888184,-3.24242984712306,26.309999465942386,0.003752359583532483
610,2016-10-21,26.8700008392334,26.899999618530273,26.57999992370605,26.61000061035156,5368600.0,0.008255205397832421,1.000011921011401,0.5416676600783678,57.45098765196628,51.90932826660189,-0.24385995761099366,-0.2089233267222852,-0.8083891802342897,-3.5818621273908775,29.834444309406948,0.3199996948242223,0.26416341550359945,0.20300073623657156,-0.8516550017869662,1.2576564742601093,-0.32432713277519554,0.7303286052483386,1.9420458009288168,96.29644455851914,50.739206297660516,0.527327869011768,10,-0.4025001525878871,0.5124998092651367,-1.2175006866455078,-3.3125009536743164,-0.020000457763668322,4,-0.015630817386529383,-1.8541671633725134,26.649999618530273,-1.0416676600783454,26.29999923706055,1.1851820455220188,26.26000022888184,-0.015630817386529383
611,2016-10-24,26.5,27.1200008392334,26.09000015258789,27.0,11741300.0,-0.013770034524641761,1.7837793254187135,-1.9230752301653995,37.897308119013,49.7269176168158,0.0008125111654528894,0.16646166680549257,-0.3877867925937579,-3.1991220335104487,29.862359206269428,1.0300006866455078,0.14350313227729927,-0.1650000572204604,-1.2208209336169134,0.8908208191759925,-0.6929104954186869,0.36291038097776607,2.2464057210918824,39.80578389198858,-4.897920052833612,0.5279104381982274,10,-0.17499923706054688,0.8825006484985352,-0.8400001525878906,-2.942500114440918,0.37000083923339844,0,-0.018867924528301883,1.000011921011401,26.8700008392334,-1.8541671633725134,26.649999618530273,-1.0416676600783454,26.29999923706055,-0.018867924528301883
612,2016-10-25,26.420000076293945,26.690000534057614,26.25,26.54999923706055,4902400.0,-0.0030188650455115207,1.1463348824659785,0.25999832153321023,29.75869723403588,47.18548530316662,0.03249655931603712,0.23819677099983494,-0.2786710418679341,-3.0958610533777,29.230646336375184,0.44000053405761363,0.05189085010696104,-0.2319999694824233,-1.293430896573284,0.8294309576084373,-0.7627154330278536,0.298715494063007,2.262077544109008,32.03880618573119,-9.912850536370584,0.5307154635454305,10,-0.09499931335449219,0.9625005722045898,-0.7600002288818359,-2.7250003814697266,-0.12000083923339488,1,-0.02308859230090987,1.7837793254187135,26.5,1.000011921011401,26.8700008392334,-1.8541671633725134,26.649999618530273,-0.02308859230090987
613,2016-10-26,26.479999542236328,26.56999969482422,26.13999938964844,26.31999969482422,4687800.0,0.002270986592320945,1.5294124246877911,-1.2307760024648635,35.8895538613028,46.216271698605595,-0.050006093198714296,0.20360003835157414,-0.29858582473966067,-3.1374432510889108,29.40624662340979,0.4300003051757777,-0.09671349323244982,-0.18150043487548828,-1.2326406669631318,0.8696397972121552,-0.7070705509193083,0.3440696811683317,2.139036539491478,37.86399317058537,-3.1743621811076608,0.5255701160438212,10,0.1250009536743164,0.902501106262207,-0.36499977111816406,-2.7699995040893555,-0.6000003814697266,2,-0.027945611174873486,1.1463348824659785,26.420000076293945,1.7837793254187135,26.5,1.000011921011401,26.8700008392334,-0.027945611174873486
614,2016-10-27,25.8799991607666,26.68000030517578,25.729999542236328,26.59000015258789,9069400.0,-0.022658625069562732,1.1348300640568174,-4.437510430822783,33.5243233553616,44.42821326278706,0.5463045518808372,0.8387264568059294,0.3234256459043543,-2.5014106422921856,29.705820143422844,0.9500007629394531,-0.1919302976459747,-0.7765007972717299,-1.8421417627880423,0.28914016824458244,-1.3093212800298843,-0.24368031451357552,2.6772562130595574,10.79132939331276,-29.411633332640584,0.5328204827581557,10,0.5450010299682617,1.5025014877319336,0.20000123977661133,-1.914999008178711,0.07000160217284801,3,-0.013137490582097344,1.5294124246877911,26.479999542236328,1.1463348824659785,26.420000076293945,1.7837793254187135,26.5,-0.013137490582097344
615,2016-10-28,25.899999618530273,26.04999923706055,25.3799991607666,25.70000076293945,8031900.0,0.0007728152400403587,1.6800105286045928,-0.2816881355021608,28.395066089046026,42.417714534969875,0.48304044701146154,0.8471980815319284,0.32580011876875403,-2.4726020529288135,29.852047401422166,0.6700000762939489,-0.24467403258892162,-0.7470003128051772,-1.8370144502354044,0.34301382462505003,-1.292007381520289,-0.20199324409006536,2.5967106615522724,29.885054951318814,-10.185353517546986,0.545007068715113,10,0.35000038146972656,1.4075002670288086,0.1275005340576172,-1.7500000000000036,-0.0699996948242223,4,-0.002702690959660914,1.1348300640568174,25.8799991607666,1.5294124246877911,26.479999542236328,1.1463348824659785,26.420000076293945,-0.002702690959660914
616,2016-10-31,25.95000076293945,26.440000534057614,25.93000030517578,26.03000068664551,5345200.0,0.0019305461446186278,-7.499944369387209,-0.40000190735957525,35.40148271901418,40.82946447016264,0.42086129701951336,0.8269960683309456,0.2827748981144609,-2.4805124258446796,30.5314171621621,0.5400009155273402,-0.2209762313486756,-0.6889991760253942,-1.7977947261121905,0.41979637406140213,-1.2433969510687923,-0.13460140098199602,2.422041072370458,43.51152707121813,-0.5030794795672264,0.5543977750433973,10,0.2999992370605504,1.3574991226196325,0.23249959945679066,-1.8000011444091797,1.0299987792968786,0,0.03468206520500838,1.6800105286045928,25.899999618530273,1.1348300640568174,25.8799991607666,1.5294124246877911,26.479999542236328,0.03468206520500838
617,2016-11-01,25.309999465942386,26.040000915527344,25.18000030517578,25.899999618530273,9236400.0,-0.02466286235764137,-1.0235344804372997,7.375008940704544,30.124232248495233,38.23954849293799,1.019102994590508,1.3653030750050412,0.9269723655924302,-1.7913359792704604,28.643250808196136,0.8600006103515625,-0.2650079133571026,-1.2200004577636676,-2.4027005303388087,-0.03730038518852652,-1.81135049405124,-0.6286504214760953,2.942360662385788,8.666610717773676,-37.8410312863993,0.5913500362875707,11,0.8400011062622035,1.8975009918212855,0.8925008773803675,-1.1599998474121165,1.6599998474121023,1,0.061635772667248734,-7.499944369387209,25.95000076293945,1.6800105286045928,25.899999618530273,1.1348300640568174,25.8799991607666,0.061635772667248734
618,2016-11-02,24.739999771118164,25.5,24.3700008392334,25.440000534057614,14145700.0,-0.022520731207095634,1.7560965397891681,1.1864416642420728,27.95390046947108,35.155061305300684,1.5025553482139564,1.7750711509980484,1.489150851542199,-1.1738587239188405,26.95780825283637,1.1299991607666016,-0.29325445519889115,-1.6305001258850105,-2.8769263223796777,-0.38407392939034324,-2.253713224132344,-1.0072870276376769,3.328018767820865,16.017273481655184,-30.338493257902986,0.6232130982473336,11,1.0050010681152344,2.0625009536743164,1.590001106262207,-0.4849996566772461,2.1000003814697266,2,0.06305575910972938,-1.0235344804372997,25.309999465942386,-7.499944369387209,25.95000076293945,1.6800105286045928,25.899999618530273,0.06305575910972938
619,2016-11-03,24.670000076293945,25.04999923706055,24.51000022888184,24.540000915527344,6738800.0,-0.0028294137215771897,-4.684184108819165,-0.1857128843984511,22.356524019027248,31.255676457196337,1.4104829813753526,1.7181499483099891,1.5626051229896056,-1.0548694659847442,24.939522731994167,0.5399990081787109,-0.3460444571247585,-1.5639998435974114,-2.928102157964357,-0.19989752923046566,-2.2460510007808843,-0.8819486864139385,3.1021770466686327,14.49271890284133,-30.227385164762097,0.6820511571834722,11,1.0750007629394531,2.132500648498535,1.6600008010864258,-0.41499996185302734,1.489999771118164,3,0.04904738876086889,1.7560965397891681,24.739999771118164,-1.0235344804372997,25.309999465942386,-7.499944369387209,25.95000076293945,0.04904738876086889
620,2016-11-04,24.649999618530273,24.770000457763672,24.309999465942386,24.56999969482422,7038300.0,-0.0008107198095589352,1.8749918044023548,0.6153880012324486,23.566908385400524,29.663409820128283,1.2096692219231429,1.6345065065055167,1.5904122654736526,-0.9738423838187629,23.12231040601207,0.4600009918212855,-0.4311228736407955,-1.4650002479553237,-2.946883922565963,0.016883426655315503,-2.2059420852606415,-0.7240584106500059,2.8500034017339715,15.962440473738484,-27.948090749934266,0.7409418373053192,11,0.8500003814697266,2.122500419616699,1.6800012588500977,-0.39499950408935547,2.010000228881836,4,0.05273838395648167,-4.684184108819165,24.670000076293945,1.7560965397891681,24.739999771118164,-1.0235344804372997,25.309999465942386,0.05273838395648167
621,2016-11-07,25.459999084472656,25.71500015258789,25.0,25.18000030517578,8212200.0,0.03286001941085126,-1.2343776077056958,3.4999880790596762,39.743584100551345,30.77284169418556,0.26444021114424743,0.716316875782919,0.785864647880608,-1.7216370259578255,20.824359638865523,1.0650005340576172,-0.5470594514224487,-0.5630007743835463,-1.9612270046456466,0.8352254558785539,-1.2621138895145947,0.136112340747502,1.721003580359401,66.47391068985317,23.064047815578476,0.6991131151310499,11,0.03500080108642578,1.3125009536743164,0.8700017929077148,-1.2049989700317383,1.4900016784667933,0,0.014532633642514448,1.8749918044023548,24.649999618530273,-4.684184108819165,24.670000076293945,1.7560965397891681,24.739999771118164,0.014532633642514448
622,2016-11-08,25.440000534057614,25.54999923706055,25.01499938964844,25.51000022888184,6778100.0,-0.0007854890469041198,6.133440146486272,-0.25000000000002537,38.917550985896824,31.109285819140446,0.14617905288496758,0.6673572658783229,0.8169979026807646,-1.6341282637877406,18.69938904185533,0.5349998474121094,-0.7046935311458853,-0.517499351501467,-1.8949094219002234,0.8599107188972894,-1.206204386700847,0.171205683697913,1.4539018108854762,80.42708297980626,37.351805081929115,0.6887050351993789,11,0.054999351501468396,1.332499504089359,0.8900003433227575,-1.1850004196166957,0.32999992370605824,1,0.06053455093749127,-1.2343776077056958,25.459999084472656,1.8749918044023548,24.649999618530273,-4.684184108819165,24.670000076293945,0.06053455093749127
623,2016-11-09,25.1299991607666,25.57999992370605,24.60000038146973,24.60000038146973,6544800.0,-0.012185588316949936,-2.698119997696804,-7.571444141688554,30.208347820558387,30.7408440930512,0.2732829768027223,0.9089743820530316,1.1354060839776636,-1.2725833977853895,16.996702876692336,0.979999542236321,-0.7451747382898617,-0.7545006752014167,-2.1454563180376383,0.6364549676348048,-1.4499784966195293,-0.059022853783304186,1.505512896276418,58.36293908026462,18.309623158695523,0.6954778214181109,11,0.24500083923339844,1.2900009155273473,2.2125015258789027,0.09750080108642223,0.4800014495849574,2,0.07321926836593473,6.133440146486272,25.440000534057614,-1.2343776077056958,25.459999084472656,1.8749918044023548,24.649999618530273,0.07321926836593473
624,2016-11-10,24.38999938964844,25.5,23.8799991607666,25.5,10182800.0,-0.02944686811901931,1.9189188260361536,-2.0943455979731747,21.559632826850873,29.981351508362856,0.8713288704861739,1.5820185409970762,1.8811899669139045,-0.48593761234429067,16.608458453325646,1.6200008392333984,-0.7744630481406922,-1.4005003929138162,-2.929056592004212,0.12805580617657952,-2.164778492459014,-0.6362222933686184,2.0129614082845144,27.792912982333064,-4.933448422162641,0.764278099545198,11,0.7700004577636683,1.8150005340576136,2.952501296997063,0.8375005722045827,0.9899997711181605,3,0.10045103830462887,-2.698119997696804,25.1299991607666,6.133440146486272,25.440000534057614,-1.2343776077056958,25.459999084472656,0.10045103830462887
625,2016-11-11,24.040000915527344,24.520000457763672,23.68000030517578,24.25,12219700.0,-0.01435008129888038,1.2400004069010417,0.1891882603615375,21.65899771909234,28.454408730593762,1.0390023473925787,1.832208875406188,2.2233534441263316,-0.09197251439530163,15.851190225419694,0.8400001525878906,-0.8653254426151733,-1.62749891281128,-3.3043741525360737,0.04937632691351368,-2.465936532673677,-0.7890612929488832,2.0602044859456505,17.690449009584544,-13.556287184731357,0.8384376198623971,11,0.8199996948242188,1.5549993515014648,3.3024997711181605,1.18749904632568,1.4799995422363281,4,0.08818630828401774,1.9189188260361536,24.38999938964844,-2.698119997696804,25.1299991607666,6.133440146486272,25.440000534057614,0.08818630828401774
626,2016-11-14,23.709999084472656,24.229999542236328,23.375,24.229999542236328,15581500.0,-0.013727197108446942,2.288456882954921,2.476203451407811,20.47930527662149,27.38275017816335,1.1374610839956922,2.0632203169807113,2.546682149956716,0.27637192191984994,15.327429398619131,0.8549995422363281,-0.9173424066337077,-1.827500724792479,-3.687754158819402,0.032752709234443955,-2.7576274418059405,-0.8973740077790175,2.051377603518727,15.192702769331934,-15.294805145978373,0.9301267170134614,11,0.8350009918212891,1.7325010299682617,3.6650013923644984,1.5175008773803675,2.1700000762939453,0,0.12442011289959809,1.2400004069010417,24.040000915527344,1.9189188260361536,24.38999938964844,-2.698119997696804,25.1299991607666,0.12442011289959809
627,2016-11-15,26.40999984741211,26.959999084472656,25.290000915527344,25.690000534057614,38369200.0,0.1138760382621713,-1.1973681073436757,-1.3846128452481454,49.51590828269056,29.778528824076623,-1.5534581833545005,-0.6587406393110413,-0.1606706748296034,-2.3561035442587475,14.483847083052268,3.25,-0.8964115985292906,0.8650000572204597,-1.0086792924344117,2.738679406875331,-0.07183961760697599,1.8018397320478954,-3.0349998474121094,84.65831582934838,52.827599094659305,0.9368396748274362,11,-1.2425003051757812,-1.0199995040893555,1.0125007629394531,-1.1824998855590856,-0.7899990081787109,1,0.02044683523844304,2.288456882954921,23.709999084472656,1.2400004069010417,24.040000915527344,1.9189188260361536,24.38999938964844,0.02044683523844304
628,2016-11-16,26.51000022888184,26.60000038146973,25.6200008392334,25.6200008392334,9433100.0,0.0037864589946041693,-1.2022476726044622,1.2361114422483412,54.68054051909334,33.37008621297286,-1.5376840708598891,-0.7823111031906897,-0.26733501366601686,-2.3809247480804316,13.754504121283178,0.9799995422363317,-0.9167002781780944,0.9545003890991239,-0.9392399705487442,2.848240748746992,0.007630209275191646,1.9013705689230562,-3.1350002288818395,87.44772746135833,50.76812563479637,0.946870179823934,11,-1.3425006866455114,-1.2624998092651403,0.917500495910641,-1.2825002670288157,-1.0200004577636754,2,-0.027913985844178146,-1.1973681073436757,26.40999984741211,2.288456882954921,23.709999084472656,1.2400004069010417,24.040000915527344,-0.027913985844178146
629,2016-11-17,26.75,26.93000030517578,26.32999992370605,26.5,8590300.0,0.009053178764468317,-1.0338990721882655,0.2808990690417806,56.11510830854468,36.98655287109998,-1.6221992010269588,-1.0692562960218055,-0.521341120019617,-2.5448638914094097,12.826798609630558,0.6000003814697301,-0.8531662484478346,1.1895001411437995,-0.7168935595449533,3.0958938418325523,0.23630329079942314,2.142696991488176,-3.303300018310548,94.14228345602083,54.26499663292488,0.953196850344376,11,-1.5825004577636719,-1.5024995803833008,0.6775007247924805,-1.5225000381469762,-0.8199996948242188,3,-0.04261679961302578,-1.2022476726044622,26.51000022888184,-1.1973681073436757,26.40999984741211,2.288456882954921,23.709999084472656,-0.04261679961302578
630,2016-11-18,26.45000076293945,26.88999938964844,26.2549991607666,26.75,5658200.0,-0.011214924749927135,1.1896634504712338,-1.1999969482422017,53.47222185429236,38.51195706596009,-1.1622404300581302,-0.8456949582784468,-0.2233264418710128,-2.1708940205099765,11.77860635114357,0.6350002288818395,-0.7311547609771445,0.9105009078979442,-0.9436948753361136,2.764696691132002,-0.016596983719082914,1.8375987995149714,-2.933034799194335,85.7741017635929,44.441581788627495,0.9270978916170286,11,-1.2825012207031214,-1.2025003433227504,0.9324998855590856,-1.2225008010864258,-0.7100009918212855,4,-0.04045374560714898,-1.0338990721882655,26.75,-1.2022476726044622,26.51000022888184,-1.1973681073436757,26.40999984741211,-0.04045374560714898
631,2016-11-21,26.0,26.559999465942386,25.88999938964844,26.5,7494800.0,-0.01701326086802879,1.1612942920955398,1.6666709052299435,54.9215443047687,40.29017854583474,-0.7013383365653851,-0.4585854842520405,0.21522889398153922,-1.6622007990940233,11.278488470251451,0.6700000762939453,-0.5852315092510167,0.4855001449584968,-1.3271861063628911,2.2981863962798847,-0.42084298070219717,1.3918432706191908,-2.4141733738403346,42.514961852985515,-2.82773201169325,0.9063431256606944,11,-0.8325004577636719,-0.7524995803833008,1.3825006484985352,-0.7725000381469762,-0.36000061035155895,0,-0.01846152085524344,1.1896634504712338,26.45000076293945,-1.0338990721882655,26.75,-1.2022476726044622,26.51000022888184,-0.01846152085524344
632,2016-11-22,25.809999465942386,26.13500022888184,25.63999938964844,26.0,7125100.0,-0.0073077128483697296,1.1521729215127396,0.38000106811522727,58.069377997313055,43.38584856547415,-0.5066094178316476,-0.333738794463585,0.3903730384646842,-1.415294163645438,10.656990869996937,0.49500083923339844,-0.4414422027804008,0.32599964141845916,-1.4425253877536157,2.094524670590534,-0.5582628731675783,1.2102621560044966,-2.15668939061646,14.503717875358626,-33.12128384012657,0.8842625145860377,11,-0.6424999237060582,-0.5624990463256871,1.3962512016296351,-0.5824995040893626,-0.36999893188477273,1,0.0027121153147091626,1.1612942920955398,26.0,1.1896634504712338,26.45000076293945,-1.0338990721882655,26.75,0.0027121153147091626
633,2016-11-23,25.739999771118164,25.95000076293945,25.649999618530273,25.76000022888184,5986300.0,-0.0027121153147093846,-1.9999999999999645,0.10526527129450443,58.069377997313026,47.44248691774773,-0.3810533310513975,-0.3394229440109271,0.461160368303549,-1.2810324916080056,10.171147715850333,0.30000114440917613,-0.40665888602800493,0.2929999351501458,-1.4178093071152773,2.003809177415569,-0.562404685982564,1.1484045562828555,-2.020555915609304,7.751962054138837,-42.243810131632245,0.855404621132711,11,-0.5725002288818359,-0.49249935150146484,1.4662508964538574,-0.47749900817871094,0.07999992370605469,2,-0.004661963207140851,1.1521729215127396,25.809999465942386,1.1612942920955398,26.0,1.1896634504712338,26.45000076293945,-0.004661963207140851
634,2016-11-25,25.540000915527344,25.989999771118164,25.43000030517578,25.88999938964844,6497700.0,-0.007769963378757683,1.036364519104724,17.499523173752554,56.534518111551044,51.317544739132025,-0.000862395846631614,-0.17518368211333524,0.6557705779630183,-1.0096179875751403,10.183000022667912,0.5599994659423828,-0.3699674223605989,0.11000099182128764,-1.5894109867564197,1.809412970398995,-0.739704997467566,0.9597069811101413,-1.755745955439206,7.534293104799709,-44.834592157876756,0.8497059892888528,11,-0.3725013732910156,-0.29250049591064453,1.4112496376037598,-0.14750099182128906,0.30999946594238637,4,-0.00195775812908372,-1.9999999999999645,25.739999771118164,1.1521729215127396,25.809999465942386,1.1612942920955398,26.0,-0.00195775812908372
635,2016-11-28,25.82999992370605,25.94499969482422,25.540000915527344,25.559999465942386,9681700.0,0.011354698425339427,-1.6129159283323489,-0.7714332425067839,52.941183605532316,54.92442010901101,-0.01145220303085992,-0.4961327631809418,0.3604178310514179,-1.228823758243184,10.681243012858804,0.404998779296875,-0.25784912335829446,0.40349998474120596,-1.2921204038472425,2.0991203733296544,-0.4443102095530165,1.2513101790354284,-1.982230081130222,35.39822261982082,-14.559134303854307,0.8478101942942237,11,0.29500007629394887,-0.5824995040893519,1.1212506294250524,-0.18749999999999645,0.4699993133544993,0,0.0038714820660123994,1.036364519104724,25.540000915527344,-1.9999999999999645,25.739999771118164,1.1521729215127396,25.809999465942386,0.0038714820660123994
636,2016-11-29,26.85000038146973,27.70000076293945,25.75,25.84000015258789,29892600.0,0.03948898415704405,-2.2773107358034763,3.740735246330238,59.67077963192629,56.052739147814975,-0.6025693722286896,-1.5233535065678687,-0.6473914178683344,-2.1737760848821885,11.275752924190304,1.9500007629394496,0.008211808899634576,1.3785004615783727,-0.4202512001012231,3.1772521232579685,0.4791246307385748,2.2778762924181706,-2.939985954055963,62.55505682553418,15.772303675213422,0.8993758308397984,11,-0.2849998474121129,-1.3125000000000036,0.07500028610229137,-0.7674999237060582,-0.5799999237060582,1,-0.04134080426746001,-1.6129159283323489,25.82999992370605,1.036364519104724,25.540000915527344,-1.9999999999999645,25.739999771118164,-0.04134080426746001
637,2016-11-30,26.8700008392334,27.399999618530273,26.665000915527344,26.85000038146973,15084800.0,0.0007448959955125289,-2.7692300168238195,0.019802428941833622,62.428583417619976,56.91363280320682,-0.6151458166253008,-1.497255269638348,-0.6482693560780959,-2.134456055674974,12.211293252515198,0.7349987030029297,0.32426503855708333,1.3205008506774902,-0.5811163573252749,3.2221180586802554,0.3696922466761059,2.2713094546788746,-2.8083869583986036,63.43613408238073,17.369752559782548,0.9508086040013827,11,-0.30500030517578125,-1.3325004577636719,-0.016250133514404297,-0.7875003814697266,-0.610000610351559,2,-0.04577601083618166,-2.2773107358034763,26.85000038146973,-1.6129159283323489,25.82999992370605,1.036364519104724,25.540000915527344,-0.04577601083618166
638,2016-12-01,26.29999923706055,26.95000076293945,26.18000030517578,26.790000915527344,11150700.0,-0.021213307940823656,-1.1095916181119752,-24.49952317375966,63.98242558828983,57.78777916762295,-0.08723971580375078,-0.8478603055069662,-0.06634153612052529,-1.5150314633930542,12.119887472585036,0.7700004577636683,0.6964548371430332,0.6724992752075245,-1.2172504509511874,2.5622490013662365,-0.27237558787183147,1.6173741382868805,-2.092849880941568,38.325936407161095,-9.6366817086395,0.9448748630793551,12,0.26500129699706676,-0.7624988555908239,0.5537514686584437,-0.21749877929687855,0.600000381469723,3,-0.032699571404970706,-2.7692300168238195,26.8700008392334,-2.2773107358034763,26.85000038146973,-1.6129159283323489,25.82999992370605,-0.032699571404970706
639,2016-12-02,25.8799991607666,26.45000076293945,25.71999931335449,26.31999969482422,9493300.0,-0.01596958511322344,1.085710471031593,0.8979571976862838,63.33331398342929,58.88345607086038,0.21945009757078893,-0.35053429501422073,0.3474102838307189,-1.0390863556556695,11.841738240246128,0.7300014495849609,0.7081340686879329,0.19199924468994212,-1.6454318313444638,2.029430320724348,-0.7267162933272608,1.110714782707145,-1.5331357483748,15.740660613777797,-34.56194610689442,0.9187155380172022,12,0.6850013732910156,-0.342498779296875,1.1137514114379883,1.1125011444091797,0.8900012969970703,4,-0.002318372020403303,-1.1095916181119752,26.29999923706055,-2.7692300168238195,26.8700008392334,-2.2773107358034763,26.85000038146973,-0.002318372020403303
640,2016-12-05,25.95000076293945,26.315000534057614,25.57999992370605,25.86000061035156,7537700.0,0.0027048533401410335,-1.261535030576194,-0.20454555306540897,66.86747437863264,60.210781634623046,0.07941625399241303,-0.33534262905497414,0.25443651762984487,-1.0521679054746933,11.287875107560469,0.7350006103515625,0.6677961883825319,0.19700078964233114,-1.576691537167104,1.9706931164517663,-0.6898453737623882,1.0838469530470505,-1.4690118565257428,17.45286286618605,-35.75046152665256,0.8868461634047183,12,0.6149997711181676,-0.412500381469723,0.9537496566772496,1.0424995422363317,0.6599998474121094,0,-0.003853579134091456,1.085710471031593,25.8799991607666,-1.1095916181119752,26.29999923706055,-2.7692300168238195,26.8700008392334,-0.003853579134091456
641,2016-12-06,25.82999992370605,26.26000022888184,25.770000457763672,26.09000015258789,4690800.0,-0.00462430966109173,-1.5789518594180754,-2.888886534141522,42.85714956842744,58.520534031413526,0.19306999254768797,-0.19626352070273256,0.3592684880747363,-0.8710558118356637,11.931590566577812,0.4899997711181676,0.5866875766070798,0.05849990844726349,-1.7100356542698627,1.8270354711643897,-0.8257678729112996,0.9427676898058266,-1.220250543031316,13.73626603954707,-34.02223199180287,0.8842677813585622,12,0.735000610351566,-0.2924995422363246,0.9487500190734899,1.1875000000000036,1.0100002288818395,1,0.018195869715165847,-1.261535030576194,25.95000076293945,1.085710471031593,25.8799991607666,-1.1095916181119752,26.29999923706055,0.018195869715165847
642,2016-12-07,26.979999542236328,27.190000534057614,25.71999931335449,25.76000022888184,17786700.0,0.04452185915319484,-1.2615383486776828,-4.692300920661625,54.598816847217684,58.13491612584738,-0.8644141138952044,-1.291173907104188,-0.7973629416942032,-1.9642925820138721,12.909908750700877,1.470001220703125,0.5727672973278359,1.1314995765686042,-0.7089042708310203,2.9719034239682287,0.21129765286879376,2.0517015002684147,-2.2466401062710055,86.95646508013253,42.391771664302574,0.9202019236998116,12,-0.41499900817871094,-1.4424991607666016,-0.2012495994567871,0.19750118255615234,0.22999954223632812,2,-0.026315755986621725,-1.5789518594180754,25.82999992370605,-1.261535030576194,25.95000076293945,1.085710471031593,25.8799991607666,-0.026315755986621725
643,2016-12-08,26.96999931335449,27.20000076293945,26.690000534057614,26.989999771118164,8079000.0,-0.0003706534118425031,1.3181699958385726,-0.016393827065920654,52.254089950975654,57.65931299689457,-0.7393394773486079,-1.197662345991457,-0.7816746916136275,-1.9014822005815937,13.473570533798574,0.5100002288818359,0.5815960240080997,1.0294993400573702,-0.8433480490875489,2.9023467292022893,0.09307564548490888,1.9659230346298315,-2.1179742243102027,85.80238701025611,45.54638060749337,0.9364236945724599,12,-0.3499984741210902,-1.432498931884762,-0.2912487983703578,0.23750114440918324,0.19000053405762074,3,-0.026325513628066233,-1.2615383486776828,26.979999542236328,-1.5789518594180754,25.82999992370605,-1.261535030576194,25.95000076293945,-0.026325513628066233
644,2016-12-09,26.84000015258789,26.96999931335449,26.26499938964844,26.8700008392334,7892400.0,-0.004820139565306802,5.130497159680021,1.4999999999997335,54.1401183608313,57.79252796970557,-0.45320180432853974,-0.9219743008267969,-0.6373870367662349,-1.72272479898227,13.15290821464188,0.7049999237060476,0.5815914812214409,0.7770001411437981,-0.9861203404609391,2.5401206227485353,-0.1045600996585705,1.6585603819461667,-1.874056036587799,77.77775161388712,41.491647548331024,0.8815602408023681,12,-0.19999980926514027,-1.302499771118164,-0.5662493705749512,-0.037499427795410156,0.9099998474121094,4,0.002235449538050771,1.3181699958385726,26.96999931335449,-1.2615383486776828,26.979999542236328,-1.5789518594180754,25.82999992370605,0.002235449538050771
645,2016-12-12,26.15999984741211,26.6200008392334,25.81999969482422,26.3799991607666,6383400.0,-0.025335331643439485,1.2857088361675517,7.333142602835527,51.6194308536269,56.89793366100564,0.3112645271031944,-0.0790589321796773,0.045748506331005245,-0.9867274274219149,12.446613038822688,1.0200004577636719,0.573968426575874,-0.009000110626221414,-1.4928063511793042,1.4748061299268613,-0.750903230902761,0.7329030096503182,-1.0846934655344427,29.72973669593437,-5.530169670354226,0.7419031202765412,12,0.3299999237060547,-0.6224994659423828,0.11375093460083008,0.6425008773803711,1.4400005340576207,0,0.02331806628094868,5.130497159680021,26.84000015258789,1.3181699958385726,26.96999931335449,-1.2615383486776828,26.979999542236328,0.02331806628094868
646,2016-12-13,26.65999984741211,26.920000076293945,25.920000076293945,26.309999465942386,7137300.0,0.019113149958579267,1.2988483571605525,-1.5909157902950168,58.09523878724638,56.416450924297465,-0.24420179344769366,-0.36545778390085815,-0.4458863434281284,-1.4261366966139093,11.5246621689833,1.0,0.6098574793642335,0.34349985122680593,-0.5987544364702408,1.2857541389238527,-0.12762729262171746,0.8146269950753293,-1.479705690291972,63.513487390247256,24.569393936248055,0.4711271438485231,12,-0.269999504089359,-1.1224994659423828,-0.523749828338623,0.11250019073486328,1.5200004577636719,1,-0.001875440260567185,1.2857088361675517,26.15999984741211,5.130497159680021,26.84000015258789,1.3181699958385726,26.96999931335449,-0.001875440260567185
647,2016-12-14,26.95000076293945,27.3799991607666,26.51000022888184,26.690000534057614,11007700.0,0.010877753832976511,-1.8064443685608371,0.7428569871553908,61.060331808733814,56.091773837680115,-0.5829664809136119,-0.6460523444670301,-0.7684681055237981,-1.6521277155528828,11.540635009339708,0.8699989318847621,0.6709808366112249,0.6065007209777811,-0.37707555467268605,1.5900769966282482,0.11471258315254573,1.0982888588030164,-1.66891834158654,72.43599070289466,28.325775131611074,0.4917881378252341,12,-0.47000122070312145,-1.412500381469723,-0.8162508010864222,-0.17750072479247692,1.5900001525878942,2,-0.004081655185065092,1.2988483571605525,26.65999984741211,1.2857088361675517,26.15999984741211,5.130497159680021,26.84000015258789,-0.004081655185065092
648,2016-12-15,25.770000457763672,26.739999771118164,25.57999992370605,26.739999771118164,9761400.0,-0.04378479672618285,1.391753955784882,-3.7307633055789897,51.782940922505524,54.80839905313303,0.5743458903784067,0.5013721162777927,0.3503831974640832,-0.4243886071804539,11.194937453439808,1.3700008392333984,0.5625333019115146,-0.5364995956420913,-1.5489541799776276,0.4759549886934451,-1.0427268878098594,-0.03027230347432308,-0.39216130274730077,10.555589699465482,-36.60400668119456,0.5062272921677673,12,0.7099990844726562,-0.2325000762939453,0.36374950408935547,1.0024995803833008,2.8199996948242188,3,0.05587887470429442,-1.8064443685608371,26.95000076293945,1.2988483571605525,26.65999984741211,1.2857088361675517,26.15999984741211,0.05587887470429442
649,2016-12-16,25.61000061035156,26.15999984741211,25.56999969482422,25.729999542236328,7792500.0,-0.006208763856032862,-4.899979019245074,0.1237103266287724,48.25950059498965,52.74084641050604,0.7733441627026707,0.6024763160553306,0.46320019084098263,-0.2151796533282173,10.561052059974537,0.5900001525878906,0.41846534191753904,-0.6394994735717816,-1.6749240949864337,0.3959251478428705,-1.1572117842791059,-0.12178716286445734,-0.13927499101826513,2.209995985082436,-44.51905666548087,0.5177123107073259,12,0.8649988174438512,-0.07250022888183238,0.2874994277954137,1.1624994277954137,2.70999908447266,4,0.06052320187895832,1.391753955784882,25.770000457763672,-1.8064443685608371,26.95000076293945,1.2988483571605525,26.65999984741211,0.06052320187895832
650,2016-12-19,25.3799991607666,25.63999938964844,25.25,25.60000038146973,4873600.0,-0.00898092323715094,1.60000254313794,1.8333598245223393,36.708865125429526,52.05770369461737,1.0213989436574167,0.7886397520926174,0.6543013375849469,0.06670582826571803,10.002274465646854,0.38999938964844105,0.2919104055678723,-0.8160008430480943,-1.9163434555439345,0.2843417694477459,-1.3661721492960162,-0.2658295368001724,2.320001602172848,6.103249389066142,-37.02840586876827,0.5501713062479203,12,0.9350004196166992,0.157501220703125,0.30250072479248047,1.1775007247924805,2.9800014495849574,0,0.09338065081172409,-4.899979019245074,25.61000061035156,1.391753955784882,25.770000457763672,-1.8064443685608371,26.95000076293945,0.09338065081172409
651,2016-12-20,25.520000457763672,25.71999931335449,25.309999465942386,25.71999931335449,4972700.0,0.005516205737843061,3.1000219346348628,0.909080663060033,38.05310929498744,50.21929174436958,0.9306696914150763,0.6438445376088353,0.46752033310863084,-0.012246699850400944,9.785911437019022,0.40999984741210227,0.19956211183572137,-0.6519995689392104,-1.7906155584439922,0.4866164205655714,-1.221307563691603,-0.08269157418681772,2.13100028991699,12.67608282373674,-26.735201265961713,0.5693079947523912,12,0.7949991226196289,0.017499923706054688,-0.29250001907348633,0.9375,3.0399990081787145,1,0.08150469774279667,1.60000254313794,25.3799991607666,-4.899979019245074,25.61000061035156,1.391753955784882,25.770000457763672,0.08150469774279667
652,2016-12-21,25.8799991607666,25.959999084472656,25.420000076293945,25.420000076293945,3935800.0,0.014106531996295857,-1.3478264475146369,-2.3000085831180015,46.1397082670524,49.53991600171143,0.44502600799739866,0.30499623848583823,0.08169147478627892,-0.31151724670206704,9.839583922680644,0.5399990081787109,0.08295486126887397,-0.29550085067749166,-1.4298539347366166,0.8388522333816333,-0.8626773927070559,0.2716756913520726,1.722981571960446,42.28182936523684,2.620348103301211,0.5671765420295629,12,0.4350004196166992,0.595001220703125,-0.8862490653991699,0.4250011444091797,2.520000457763672,2,0.08887176271226171,3.1000219346348628,25.520000457763672,1.60000254313794,25.3799991607666,-4.899979019245074,25.61000061035156,0.08887176271226171
653,2016-12-22,25.6200008392334,25.899999618530273,25.489999771118164,25.86000061035156,4442000.0,-0.010046303321653682,1.5625167639222513,-0.5217396712719475,47.537895892049896,48.80633572740239,0.5513711180911756,0.5855658608710925,0.3174639383971538,0.008952578229191488,9.896156936160413,0.4099998474121094,0.144070639441793,-0.5494992256164544,-1.6947681437555673,0.5957696925226585,-1.1221336846860126,0.023135233453103865,1.9359202788391094,40.659439700525255,-1.944095505757332,0.5726344590695565,12,0.6949987411499023,0.8549995422363281,-0.3412508964538574,0.6849994659423828,2.509998321533203,3,0.11397345748023469,-1.3478264475146369,25.8799991607666,3.1000219346348628,25.520000457763672,1.60000254313794,25.3799991607666,0.11397345748023469
654,2016-12-23,25.489999771118164,25.85000038146973,25.34000015258789,25.51000022888184,5591400.0,-0.005074202336330824,-2.1875044703526436,0.08333532015673667,45.692876269913334,48.14782966254533,0.5249390627602715,0.7500862116922065,0.43154516502332996,0.20040081405717203,10.1630010571712,0.5100002288818395,0.047807255717863484,-0.6770002365112298,-1.828257738003483,0.4742572649810235,-1.2526289872573564,-0.10137148576510313,2.019802924592895,33.802828252436576,-11.487129753872793,0.5756287507461259,12,0.8249998092651367,0.9850006103515625,-0.2824997901916504,0.8150005340576172,2.6800003051757812,4,0.12161633618303247,1.5625167639222513,25.6200008392334,-1.3478264475146369,25.8799991607666,3.1000219346348628,25.520000457763672,0.12161633618303247
655,2016-12-27,25.93000030517578,26.209999084472656,25.45499992370605,25.520000457763672,5188200.0,0.01726169235027486,-1.7962884471382519,-20.499523173751843,50.883395322144715,47.34651372197847,0.05462667256357534,0.33514462121368993,-0.027005305615386277,-0.1692219940336379,10.572407094374022,0.7549991607666051,-0.03157199800476462,-0.24199972152710103,-1.3879509939006773,0.9039515508464753,-0.8149753577138874,0.33097591465968534,1.5346063366210565,68.8890113360134,18.797748674817626,0.5729756361867874,12,0.38499927520751953,0.5450000762939453,-0.7225003242492676,0.375,2.3899993896484375,1,0.09217120561203318,-2.1875044703526436,25.489999771118164,1.5625167639222513,25.6200008392334,-1.3478264475146369,25.8799991607666,0.09217120561203318
656,2016-12-28,25.739999771118164,26.19499969482422,25.61000061035156,26.09000015258789,2880600.0,-0.007327440486751269,1.0892844370421209,-0.8536597847021279,36.80852056790257,44.651868028552784,0.1122002222526568,0.4613779892734797,0.14798023177279873,0.08310168665074968,9.405405163000783,0.5849990844726598,-0.12598817755810998,-0.3765002250671401,-1.4912865095768097,0.7382860594425296,-0.9338933673219749,0.18089291718769474,1.6803147378427354,45.97702409400829,0.5262845679139048,0.557393142254835,12,0.25500011444091797,0.7350006103515625,-0.5324997901916504,0.5650005340576172,2.8000011444091797,2,0.1017871352964499,-1.7962884471382519,25.93000030517578,-2.1875044703526436,25.489999771118164,1.5625167639222513,25.6200008392334,0.1017871352964499
657,2016-12-29,25.63999938964844,25.91200065612793,25.559999465942386,25.76000022888184,3394800.0,-0.003885018739663293,-1.5142880498088995,0.34285916698001645,36.1169192077062,42.91119894913063,0.007638322217591309,0.4896074271651081,0.2331058981580476,0.23749285994002278,8.15134414317276,0.3520011901855433,-0.16449003092638037,-0.41500053405761506,-1.4897538046299736,0.6597527365147435,-0.9523771693437943,0.12237610122856424,1.7369088291332417,34.482713261570574,-5.621586121195882,0.5373766352861786,12,0.09000015258788707,0.8350009918212855,-0.4324994087219274,0.6650009155273402,3.1700000762939453,3,0.11388456106878175,1.0892844370421209,25.739999771118164,-1.7962884471382519,25.93000030517578,-2.1875044703526436,25.489999771118164,0.11388456106878175
658,2016-12-30,25.440000534057614,25.84000015258789,25.28499984741211,25.68000030517578,3531500.0,-0.007800267564420205,-1.0181787285987258,1.999984105539249,35.596719205067686,41.50422323913931,0.17422562793631968,0.6554807002391776,0.4143098652166124,0.4909523595393672,7.315988990701157,0.5550003051757812,-0.29567225085636295,-0.5719994544982931,-1.6739516945698405,0.5299527855732542,-1.1229755745340668,-0.021023334462519472,1.8943695203484339,16.756844809738855,-17.814412311914676,0.5509761200357739,12,0.2899990081787145,1.034999847412113,-0.23250055313109996,0.8649997711181676,3.5399990081787145,4,0.11635216282759053,-1.5142880498088995,25.63999938964844,1.0892844370421209,25.739999771118164,-1.7962884471382519,25.93000030517578,0.11635216282759053
659,2017-01-03,25.81999969482422,26.11000061035156,25.63999938964844,25.95000076293945,8275300.0,0.01493707361593355,1.0888907726868153,0.5416716337251121,46.2719292741955,42.56678592233552,-0.19316598561997012,0.28538805056228256,0.008260644796862948,0.15056044354527032,7.049527659398948,0.6700000762939453,-0.47530452431786685,-0.1890003204345696,-1.2927908144385292,0.91479017356939,-0.7408955674365494,0.3628949265674102,1.4726829584937065,57.83786904648986,21.71837084262384,0.5518952470019802,1,-0.07250022888183594,0.6550006866455078,-0.6124997138977051,0.4850006103515625,3.1900005340576207,1,0.089465510969988,-1.0181787285987258,25.440000534057614,-1.5142880498088995,25.63999938964844,1.0892844370421209,25.739999771118164,0.089465510969988
660,2017-01-04,25.85000038146973,26.084999084472656,25.584999084472656,26.04999923706055,7862800.0,0.0011619166150309557,2.7037235883779243,1.5384400950732542,40.09781102708113,42.793975003679265,-0.16705322586366123,0.26088728615527046,-0.05507096869514427,0.16265959556510978,6.896155055940245,0.5,-0.5138709797717951,-0.15399961471557333,-1.259819517970051,0.9518202885389044,-0.7069095663428122,0.39891033691166555,1.4018286187818383,62.08798118641335,28.217765139077137,0.5529099516272384,1,-0.1025009155273473,0.6249999999999964,-0.6425004005432164,0.45499992370605113,3.5299987792968714,2,0.0897485361929542,1.0888907726868153,25.81999969482422,-1.0181787285987258,25.440000534057614,-1.5142880498088995,25.63999938964844,0.0897485361929542
661,2017-01-05,26.29999923706055,26.79999923706055,26.04999923706055,26.149999618530273,10205600.0,0.017408079263062426,-3.2857096146615876,-0.7500023841994513,42.35292322495414,42.37322111011279,-0.552919029809015,-0.16031441670225632,-0.5219308787604717,-0.2639105956438996,7.048965920944028,0.9499988555908203,-0.501584186513444,0.2724992752075224,-0.8377186678543467,1.3827172182693914,-0.28260969632341215,0.8276082467384569,0.9117931831859849,66.99668637384559,36.43484313121483,0.5551089715309352,1,-0.2574996948242223,0.17500114440917613,-0.6137490272522008,0.005001068115230822,3.2200012207031214,3,0.07680610328372905,2.7037235883779243,25.85000038146973,1.0888907726868153,25.81999969482422,-1.0181787285987258,25.440000534057614,0.07680610328372905
662,2017-01-06,26.270000457763672,26.40999984741211,25.920000076293945,26.29999923706055,6234300.0,-0.001140638029167973,2.9199981689453125,-0.1999923705860851,58.06452009854225,43.54284602194527,-0.5160487984174544,-0.1962986061104317,-0.5069103495638032,-0.22111773183744532,6.282070905697188,0.48999977111816406,-0.3902728388313612,0.27800045013427876,-0.7460389755147894,1.302039875783347,-0.23401926269025708,0.7900201629588146,0.9025561140779317,65.01656813077226,30.60531803119192,0.5120197128245348,1,-0.22750091552734375,0.054999351501464844,-0.21875,0.034999847412109375,3.1599998474121094,4,0.08641036993559736,-3.2857096146615876,26.29999923706055,2.7037235883779243,25.85000038146973,1.0888907726868153,25.81999969482422,0.08641036993559736
663,2017-01-09,26.26000022888184,26.95000076293945,26.13999938964844,26.63999938964844,8071500.0,-0.0003806710585296802,-1.612904118944538,12.667154120039191,61.01694696081667,45.24552054315676,-0.45339706264919855,-0.25530672275739263,-0.5142476514346654,-0.19346154878152433,5.680572008070339,0.8100013732910085,-0.28962578129134897,0.30350017547607777,-0.6223003124878268,1.2293006634399823,-0.15940006850587451,0.7664004194580301,0.8741052115229309,49.45057248335128,10.513082838965985,0.4629002439819516,1,-0.14249992370605824,0.05499935150146129,-0.20874977111816762,0.04500007629394176,3.8799991607666016,0,0.09710583453293165,2.9199981689453125,26.270000457763672,-3.2857096146615876,26.29999923706055,2.7037235883779243,25.85000038146973,0.09710583453293165
664,2017-01-10,26.899999618530273,27.10000038146973,26.25,26.29999923706055,20417400.0,0.024371644480967625,-1.428576488892411,-1.5789518594180472,72.61907600223881,47.660596174278325,-0.9748726957342981,-0.9387087136057772,-1.1451624203810056,-0.8178120002654694,5.6264582539531425,0.8500003814697301,-0.252809155605636,0.9404995918273933,0.00233844653673998,1.8786607371180466,0.47141901918206486,1.4095801644727217,-1.6499996185302734,86.79864081067893,41.902314787891555,0.4690805726453275,1,-0.7074995040893555,-0.5850000381469727,-0.8487491607666016,-0.5949993133544922,3.3299999237060547,1,0.07732341833466916,-1.612904118944538,26.26000022888184,2.9199981689453125,26.270000457763672,-3.2857096146615876,26.29999923706055,0.07732341833466916
665,2017-01-11,26.770000457763672,27.18000030517578,26.44499969482422,26.76000022888184,5498100.0,-0.004832682624911655,-1.2968722526039727,0.016667037539770318,68.65674616052951,51.19928790679243,-0.797002173061724,-0.8017740421512727,-1.008046708498533,-0.6729206441431366,6.115636100450589,0.7350006103515625,-0.20483116727979578,0.7800004005432122,-0.22302668335893827,1.7830274844453626,0.27848685859213873,1.2815139424942856,-1.483000450134277,67.4603354813708,17.72463008489774,0.5015135419510744,1,-0.5375003814697266,-0.4550008773803711,-0.71875,-0.4650001525878906,3.0799999237060582,2,0.0836757464629978,-1.428576488892411,26.899999618530273,-1.612904118944538,26.26000022888184,2.9199981689453125,26.270000457763672,0.0836757464629978
666,2017-01-12,26.61000061035156,26.82999992370605,26.479999542236328,26.82999992370605,4867700.0,-0.005976833943822757,2.1818315805900337,-21.999427808514397,61.5873400322735,54.02933466507768,-0.5594462951479215,-0.6806071546418799,-0.8442547272572121,-0.5069510536769997,6.332575601788559,0.350000381469723,-0.13181029831982727,0.6225005149841287,-0.3737214845073815,1.618722514475639,0.1243895152383736,1.1206115147298839,-1.24728059082031,54.76193719980051,3.9146869528607837,0.4981109997457559,1,-0.37750053405761363,-0.29500102996825817,-0.5587501525878871,-0.3050003051757777,3.619998931884769,3,0.10409614757158203,-1.2968722526039727,26.770000457763672,-1.428576488892411,26.899999618530273,-1.612904118944538,26.26000022888184,0.10409614757158203
667,2017-01-13,26.84000015258789,26.899999618530273,26.520000457763672,26.770000457763672,5929700.0,0.008643349754259733,3.000020077499147,-0.31818142410029215,69.55128969291037,57.80206471928242,-0.6719919487730301,-0.9689487111985642,-1.0470790239880365,-0.7273474196554233,6.1530753730743,0.37999916076660156,-0.11533988960432495,0.8580000877380378,-0.11683275613094679,1.8328329316070224,0.3705836658035473,1.3454165096725283,-1.404588921630861,67.30770641528801,14.545036620964126,0.48741642193449203,1,-0.4575004577636719,-0.5250005722045898,-0.7887496948242188,-0.5349998474121094,3.629999160766598,4,0.09985097950595123,2.1818315805900337,26.61000061035156,-1.2968722526039727,26.770000457763672,-1.428576488892411,26.899999618530273,0.09985097950595123
668,2017-01-17,27.209999084472656,27.649999618530273,26.709999084472656,26.81999969482422,7717500.0,0.013785355058915316,-2.0819658803812193,5.571444141689374,75.59526681634067,61.06021333507634,-0.8543576080339825,-1.291764600702212,-1.366667390570683,-1.0882085727023956,7.282878959101499,0.9400005340576172,0.01400179845994387,1.155999088287352,0.04402800237012272,2.2679701742045815,0.6000135453287392,1.711984631245965,-1.7048042905468748,68.57138186083708,12.856449022451685,0.5559855429586141,1,-0.5924997329711914,-0.7599992752075195,-1.1587486267089844,-0.904998779296875,3.4000015258789027,1,0.08158769920613351,3.000020077499147,26.84000015258789,2.1818315805900337,26.61000061035156,-1.2968722526039727,26.770000457763672,0.08158769920613351
669,2017-01-18,27.15999984741211,27.5,26.86000061035156,27.34000015258789,5974400.0,-0.0018375317435816996,1.5599975585937642,-0.4615399663523612,70.70710768258559,64.46124629679906,-0.6641304153153698,-1.1801987732129788,-1.2635425824187152,-1.0232019978235911,8.48419476035844,0.639999389648441,0.16657196323851053,1.02849988937378,-0.1661596208192222,2.223159399566782,0.43117013427727713,1.6258296444702829,-1.5261167640100588,59.336116004792906,5.0691895535828095,0.5973297550965014,1,-0.375,-0.7100000381469727,-1.0812492370605469,-0.8549995422363281,3.1100006103515625,2,0.10972016049257372,-2.0819658803812193,27.209999084472656,3.000020077499147,26.84000015258789,2.1818315805900337,26.61000061035156,0.10972016049257372
670,2017-01-19,27.75,27.84000015258789,27.1299991607666,27.29999923706055,10279700.0,0.021723127978739987,1.2539675811832807,-2.4999999999999805,79.82202194077912,68.62447948744628,-1.0686527913975112,-1.669117136720839,-1.7918212032234138,-1.5923762419554386,9.790752580877754,0.7100009918212891,0.36778036453783614,1.5,0.15810835571329207,2.841891644286708,0.8290541778566443,2.1709458221433557,-1.9951499244902564,93.38234469140235,36.4943010480783,0.6709458221433545,1,-0.869999885559082,-1.2049999237060547,-1.6612496376037598,-1.4449996948242188,3.0499992370605504,3,0.08936935287338121,1.5599975585937642,27.15999984741211,-2.0819658803812193,27.209999084472656,3.000020077499147,26.84000015258789,0.08936935287338121
671,2017-01-20,27.60000038146973,28.13999938964844,27.540000915527344,27.959999084472656,7142000.0,-0.005405391658748426,-1.5000059604938616,-0.7999957614546672,78.65504854547602,70.91231598155002,-0.7988644852847777,-1.4285413939421723,-1.6066831961760606,-1.4281193851248268,11.352624656947109,0.5999984741210973,0.4864049100812551,1.2460003852844288,-0.1775961973524467,2.6695969679213043,0.534202093965991,1.9577986766028665,-1.678338299793733,66.66670591254926,6.657666932108121,0.7117982913184373,1,-0.46000099182128906,-0.9050006866455114,-1.5862503051757848,-1.2950000762939489,2.9699993133544886,4,0.081521738003693,1.2539675811832807,27.75,1.5599975585937642,27.15999984741211,-2.0819658803812193,27.209999084472656,0.081521738003693
672,2017-01-23,28.18000030517578,28.270000457763672,27.459999084472656,27.5,9972400.0,0.02101448969890063,-1.1315765697937057,-1.8888965418585246,86.05269009396721,73.69406521856675,-1.2062932914441582,-1.9261508698592493,-2.1434358924351216,-1.9874705653270368,13.006804869587995,0.8100013732910156,0.6602133477361392,1.7110002517700202,0.09063126090180162,3.331369242638239,0.9008157563359127,2.5211847472041278,-2.036504492702541,94.2307645282373,27.562955671269677,0.810184495434109,1,-0.9200000762939453,-1.4200000762939453,-2.216249942779541,-1.875,2.489999771118164,0,0.07274660095315988,-1.5000059604938616,27.60000038146973,1.2539675811832807,27.75,1.5599975585937642,27.15999984741211,0.07274660095315988
673,2017-01-24,28.540000915527344,28.90999984741211,28.21999931335449,28.5,13843200.0,0.012775039263766219,-1.2999930064150094,0.05882484937562409,85.97890005378932,75.17849011318347,-1.350928662509375,-2.167294240423285,-2.4451205728369274,-2.3242000657819446,14.933548375562648,0.7299995422363281,0.8143859321354547,1.925000858306884,0.11197754442886776,3.7380241721849004,1.0184892013678741,2.831512515245894,-2.141324545619252,81.95126489825923,13.58132337988242,0.9065116569390085,1,-0.8625011444091797,-1.460000991821289,-2.5312509536743164,-2.2350006103515625,2.3899993896484375,1,0.06762432851840305,-1.1315765697937057,28.18000030517578,-1.5000059604938616,27.60000038146973,1.2539675811832807,27.75,0.06762432851840305
674,2017-01-25,28.59000015258789,28.84000015258789,28.35400009155273,28.770000457763672,7459500.0,0.0017519003313466452,2.0375032782586113,-4.499904634751097,86.05269009396719,77.11137277245433,-1.2694914699356765,-2.0797723464845923,-2.41116448206256,-2.347527105274814,17.082895340018844,0.4860000610351598,0.9145168172947535,1.820000076293944,-0.11407138125903771,3.7540715338469255,0.8529643475174531,2.7870358050704347,-1.8397384958292378,82.02249598974747,12.326780965132599,0.9670357287764906,1,-0.8950004577636719,-1.510000228881836,-2.5812501907348633,-2.2849998474121094,2.3400001525878906,2,0.07065409048557925,-1.2999930064150094,28.540000915527344,-1.1315765697937057,28.18000030517578,-1.5000059604938616,27.60000038146973,0.07065409048557925
675,2017-01-26,28.31999969482422,28.79999923706055,28.18000030517578,28.79999923706055,6052100.0,-0.009443877450949656,1.5833313465099226,2.6666596024244678,77.90059644242115,78.9239568180263,-0.8454050016284818,-1.7091684927509547,-2.047331925189347,-2.056943840450735,18.847423871518686,0.6199989318847692,1.0128323475971683,1.430499649047853,-0.5789149429331673,3.439914241028873,0.42579235305734286,2.435206945038363,-1.2673746913740835,59.31035571375579,-10.283656550249013,1.0047072959905101,1,-0.6049995422363281,-1.239999771118164,-2.3137497901916504,-2.367499351501465,2.0900001525878906,3,0.06885595988533288,2.0375032782586113,28.59000015258789,-1.2999930064150094,28.540000915527344,-1.1315765697937057,28.18000030517578,0.06885595988533288
676,2017-01-27,28.36000061035156,28.5,28.1200008392334,28.35000038146973,3107000.0,0.0014124617216946245,1.620692830317739,-0.0208338300391652,78.7879026715512,79.95024714898638,-0.6828744830650315,-1.6261974164849597,-1.9804627398638281,-2.0733656434635748,20.660785998774628,0.37999916076660156,1.0199944928599471,1.3395005226135233,-0.6958243096436156,3.374825354870662,0.3218381064849538,2.3571629387420927,-1.0473431287467463,62.06903809170503,-7.769222599657972,1.0176624161285703,1,-0.5500011444091761,-1.2625007629394496,-2.4337506294250453,-2.407500267028805,2.389999389648441,4,0.08603662109296217,1.5833313465099226,28.31999969482422,2.0375032782586113,28.59000015258789,-1.2999930064150094,28.540000915527344,0.08603662109296217
677,2017-01-30,28.559999465942386,28.63999938964844,28.059999465942386,28.170000076293945,3595000.0,0.007052145673009047,1.1090935573141447,38.999046347539036,80.10473452374652,80.45129911647592,-0.6853001159566396,-1.6824824813040742,-2.1561064720190224,-2.264190527179643,22.686662658850654,0.5799999237060547,1.0661920872962014,1.393499374389652,-0.6437875318244899,3.430786280603794,0.37485592128258105,2.412142827496723,-1.0237140531245537,58.82350301248776,-13.032122920421713,1.01864345310707,1,-0.6749992370605504,-1.462499618530277,-2.6337494850158727,-3.02249908447266,2.7800006866455043,0,0.0703781605906102,1.620692830317739,28.36000061035156,1.5833313465099226,28.31999969482422,2.0375032782586113,28.59000015258789,0.0703781605906102
678,2017-01-31,28.399999618530273,28.459999084472656,28.01000022888184,28.31999969482422,4381700.0,-0.005602235658404342,3.5000143051965655,0.20512833052936155,72.4551144410434,80.6455220896379,-0.37855618455710527,-1.3590352644238806,-1.9763323678994809,-2.0960136079125213,25.06398034910565,0.5499992370605469,1.1640234912626326,1.085499572753907,-0.8512745133908588,3.0222736588986727,0.11711252968152408,2.05388661582629,-0.6713941848692428,46.98788259004157,-22.02837346835627,0.9683870430723834,1,-0.38000011444091797,-1.302499771118164,-2.0049996376037598,-2.862499237060547,2.800001144409176,1,0.0799295946568448,1.1090935573141447,28.559999465942386,1.620692830317739,28.36000061035156,1.5833313465099226,28.31999969482422,0.0799295946568448
679,2017-02-01,28.1299991607666,28.59000015258789,28.020000457763672,28.59000015258789,4109200.0,-0.009507058499659382,1.4782541992677456,-5.750017881410486,69.54022453016431,79.50310015512513,0.04862164644793765,-0.9561230741258413,-1.6970244736854738,-1.8242729405669849,27.34818443802462,0.5699996948242188,1.2193404346091157,0.699999141693116,-1.1343169344703092,2.534315217856541,-0.21715889638859665,1.6171571797748285,-0.2359985091804191,15.189757283545388,-51.791664960250145,0.9171580380817129,2,0.05500030517578125,-1.0324993133544922,-1.734999179840088,-2.592498779296875,2.930000305175785,2,0.09953790358850734,3.5000143051965655,28.399999618530273,1.1090935573141447,28.559999465942386,1.620692830317739,28.36000061035156,0.09953790358850734
680,2017-02-02,28.170000076293945,28.209999084472656,27.8799991607666,28.0,4403300.0,0.001422002016378876,1.6400195313990127,-0.3695645864172192,73.21428672797056,78.89857106429119,0.08321388766027127,-0.8573610724587084,-1.7173898877178964,-1.8544594769693177,29.71358778490406,0.3299999237060547,1.224995330988083,0.624000072479248,-1.078288156575617,2.326288301534113,-0.2271440420481845,1.4751441870066806,0.7399997711181641,38.158003709289865,-29.11458496697127,0.8511441145274328,2,0.0149993896484375,-1.072500228881836,-1.7750000953674316,-2.6324996948242188,3.5200004577636683,3,0.09797657867968823,1.4782541992677456,28.1299991607666,3.5000143051965655,28.399999618530273,1.1090935573141447,28.559999465942386,0.09797657867968823
681,2017-02-03,28.31999969482422,28.399999618530273,28.07999992370605,28.28000068664551,3671500.0,0.00532480007540026,2.20001525887641,0.23528817780967068,72.5609770280706,77.39949183474712,0.05150276868885939,-0.8941094455082634,-1.8310990654854074,-1.9957485543288982,31.377158719937903,0.3199996948242223,1.2759810377164378,0.6729996681213386,-0.9561439421463831,2.3021432783890603,-0.14157213701252047,1.4875714732551977,0.5694001388549808,57.89478967723126,-8.986153138931215,0.8145718051338602,2,0.07499980926513672,-1.2224998474121094,-1.924999713897705,-2.782499313354492,3.0500011444091797,4,0.0737994412115004,1.6400195313990127,28.170000076293945,1.4782541992677456,28.1299991607666,3.5000143051965655,28.399999618530273,0.0737994412115004
682,2017-02-06,28.540000915527344,28.79999923706055,28.35000038146973,28.63999938964844,3919200.0,0.00776840476955698,1.142861035422307,-2.5000238424494072,71.24602838962548,75.76250609428448,-0.12523151787670272,-0.985874580583058,-2.005379959520525,-2.206150531786598,33.467511689440535,0.4799995422363317,1.2458522342816742,0.7795008659362779,-0.7595141956727147,2.3185159275452705,0.009993335131781578,1.5490083967407742,0.32921090469360337,71.73931522043323,4.862674159583463,0.7695075308044954,2,-0.18000125885009766,-1.4425010681152344,-2.3050007820129395,-3.002500534057617,2.839998245239258,0,0.07743514413380037,2.20001525887641,28.31999969482422,1.6400195313990127,28.170000076293945,1.4782541992677456,28.1299991607666,0.07743514413380037
683,2017-02-07,28.809999465942386,28.940000534057614,28.459999084472656,28.65999984741211,4834600.0,0.00946035535227141,1.341460464553729,-1.500019073777353,74.62685717376516,74.49296910315093,-0.3943759355286325,-1.1120539760264379,-2.2233214777901793,-2.45657943249903,35.099247006481995,0.4800014495849574,1.2410281925074642,0.9219994544982946,-0.5125750811342016,2.3565739901307907,0.20471218668204827,1.6392867223145409,-0.9300003051757848,87.73576418003971,19.08303010927044,0.7172872678162481,2,-0.399999618530277,-1.697499275207523,-2.707499504089359,-3.27249908447266,2.7300014495849574,1,0.08781675576344017,1.142861035422307,28.540000915527344,2.20001525887641,28.31999969482422,1.6400195313990127,28.170000076293945,0.08781675576344017
684,2017-02-08,28.979999542236328,29.059999465942386,28.6299991607666,28.809999465942386,3769400.0,0.005900731671130588,1.6060630581163138,1.13333672418392,70.9897510942842,73.72509739780237,-0.5623767363405889,-1.1786667238032393,-2.3317682556397514,-2.6077386827830367,36.6967968434831,0.4300003051757848,1.1513233882566958,0.987999534606935,-0.4465748700292025,2.4225739392430725,0.27071233228886626,1.7052867369250038,-1.0788003540039064,93.22034720201698,26.551660001904835,0.7172872023180695,2,-0.5100002288818359,-1.6575002670288086,-2.877499580383301,-3.4424991607666016,2.5799999237060582,2,0.07660459819771992,1.341460464553729,28.809999465942386,1.142861035422307,28.540000915527344,2.20001525887641,28.31999969482422,0.07660459819771992
685,2017-02-09,29.01000022888184,29.20000076293945,28.76000022888184,28.959999084472656,6234700.0,0.0010352203974948182,1.0465035818048756,0.29412424687814753,75.08895299507884,73.31410298930545,-0.541111473132073,-1.088031794750929,-2.307946902712551,-2.620129536065715,38.33869591363053,0.4400005340576101,1.0343570047594142,0.9060002326965382,-0.47566004114214167,2.287660506535218,0.21517009577719648,1.5968303696158799,-1.0624490295410176,83.03567931362812,15.69064828549297,0.6908301369193405,2,-0.47000026702881215,-1.6175003051757848,-2.898750305175785,-3.472499847412113,2.709999084472649,3,0.0706652609750622,1.6060630581163138,28.979999542236328,1.341460464553729,28.809999465942386,1.142861035422307,28.540000915527344,0.0706652609750622
686,2017-02-10,29.3799991607666,29.524999618530273,29.01000022888184,29.209999084472656,4491400.0,0.012754185762342551,1.2391229532327261,3.3999237078006357,73.07689768323192,72.53323222924827,-0.8394891148935493,-1.3068731838528578,-2.651597375525075,-2.9673142386996325,40.16915277451133,0.514999389648434,0.9177128878489285,1.1374992370605455,-0.16675892176662543,2.4417573958877163,0.48537015764695823,1.7896283164741327,-1.357300987609861,87.65952749668037,22.735703841508126,0.6521290794135858,2,-0.6774997711181641,-1.6574993133544922,-3.268749237060547,-3.842498779296875,0.9400005340576172,4,0.07862496389638207,1.0465035818048756,29.01000022888184,1.6060630581163138,28.979999542236328,1.341460464553729,28.809999465942386,0.07862496389638207
687,2017-02-13,29.520000457763672,29.649999618530273,29.104999542236328,29.520000457763672,6084500.0,0.004765190639760997,3.19233534339833,0.0,70.58821643749103,72.32579911774245,-0.9264160835134803,-1.302585241934672,-2.763724911178148,-3.0802621797008243,42.05266306821545,0.5450000762939453,0.8684890444332041,1.1435005187988274,-0.10347952264557847,2.3904805602432333,0.5200104980766227,1.7669905395210321,-1.3771181689770486,89.0757056786071,25.219075888431433,0.6234900207222029,2,-0.7550010681152344,-1.7350006103515625,-3.2612504959106445,-3.9825000762939453,1.0599994659423793,0,0.06266938864437521,1.2391229532327261,29.3799991607666,1.0465035818048756,29.01000022888184,1.6060630581163138,28.979999542236328,0.06266938864437521
688,2017-02-14,29.43000030517578,29.739999771118164,29.28000068664551,29.479999542236328,3330800.0,-0.0030487856094941757,-1.6285776566757824,-100.0,67.35536082750484,72.08303648411362,-0.7542643357312997,-1.093821368863864,-2.62794644362857,-2.9639363615710117,43.26131806952305,0.4599990844726527,0.811381836544804,0.9425003051757805,-0.26177058758291594,2.146771197934477,0.3403648587964305,1.5446357515551306,-1.136406283414793,72.07213554196164,10.079069362938142,0.6021354463793488,2,-0.6200008392333984,-1.4900007247924805,-3.246250629425049,-3.8924999237060547,1.8600006103515625,1,0.06625887989705115,3.19233534339833,29.520000457763672,1.2391229532327261,29.3799991607666,1.0465035818048756,29.01000022888184,0.06625887989705115
689,2017-02-15,30.13999938964844,30.25,29.399999618530273,29.5,8001200.0,0.024125011114858763,-1.0238100644411243,-12.800183108262832,81.81816969263679,73.03902348018765,-1.284209190214714,-1.6539165919016376,-3.2694331827384886,-3.6499201107877646,44.6729130681334,0.8500003814697266,0.7449062678555265,1.5034994125366232,0.2542257259470837,2.7527730991261627,0.8788625692418535,2.128136255831393,-1.6728366779645931,92.61740756718306,29.033954588473584,0.62463684329477,2,-0.9749994277954137,-1.889999389648441,-3.9237494468689,-4.6024990081787145,1.1200008392333984,2,0.04644995203150981,-1.6285776566757824,29.43000030517578,3.19233534339833,29.520000457763672,1.2391229532327261,29.3799991607666,0.04644995203150981
690,2017-02-16,30.229999542236328,30.56999969482422,30.03000068664551,30.31999969482422,7706200.0,0.0029860701529673683,-1.204087193460508,-0.14062537252938434,82.13056752473321,74.10231131315017,-1.1748126462195891,-1.6322830951032508,-3.2907193103098464,-3.723760048124781,45.904438111260895,0.5399990081787074,0.7459587543608244,1.4694995880126953,0.10382325260560421,2.8351759234197864,0.786661420309148,2.1523377557162426,-1.5132396101882186,78.20511096248997,13.834002359109135,0.6828381677035459,2,-0.7699995040893555,-1.7224998474121094,-3.9762496948242188,-4.692499160766602,1.1499996185302734,3,0.04399602857578033,-1.0238100644411243,30.13999938964844,-1.6285776566757824,29.43000030517578,3.19233534339833,29.520000457763672,0.04399602857578033
691,2017-02-17,29.85000038146973,30.270000457763672,29.51000022888184,29.56999969482422,7079600.0,-0.012570266838266897,-2.800004768376179,-3.1111134658585566,70.87380019135212,74.06095262445314,-0.6201775201998068,-1.1331752411284377,-2.8411364360453,-3.3248561545575086,46.44231589992533,0.7600002288818324,0.7742352772138332,0.9770004272460966,-0.3564729340246977,2.310473788516891,0.3102637466107012,1.643737107881492,-0.8367220873774421,50.853294309722386,-13.632154185858226,0.6667366806353966,2,-0.3350009918212926,-1.3250007629394567,-3.576250553131107,-4.3125000000000036,1.6099987030029261,4,0.06264652958080408,-1.204087193460508,30.229999542236328,-1.0238100644411243,30.13999938964844,-1.6285776566757824,29.43000030517578,0.06264652958080408
692,2017-02-21,30.229999542236328,30.28499984741211,29.809999465942386,30.0,5131400.0,0.012730289980247056,1.7941186370316973,0.8214249221735442,77.6435078394347,74.39613603174975,-0.8216446754742215,-1.4247676102336513,-3.182775191396537,-3.6857843724358688,46.897897596310315,0.475000381469723,0.8058852317883201,1.2544996261596673,-0.16693721172679687,2.6759364640461314,0.543781207216437,1.9652180451028975,-0.9676458240269312,73.64337875980837,6.657731350934299,0.7107184189432315,2,-0.630000114440918,-1.6849994659423828,-3.956249713897705,-4.692499160766602,1.350000381469723,1,0.0029771800843776397,-2.800004768376179,29.85000038146973,-1.204087193460508,30.229999542236328,-1.0238100644411243,30.13999938964844,0.0029771800843776397
693,2017-02-22,30.46999931335449,30.670000076293945,30.10000038146973,30.270000457763672,6599800.0,0.007939125860152219,-1.1111138583261364,0.8695619723682528,85.67074730877665,76.02735783336001,-0.8955915791831082,-1.5945147282359287,-3.380512443740045,-3.898896823469922,46.97221805779059,0.5699996948242152,0.8477505140080055,1.3979994773864703,-0.15492083626924824,2.950919791042189,0.621539320558611,2.1744596342143296,-0.9984222388867217,84.25191410626454,10.271832689224453,0.7764601568278597,2,-0.754999160766598,-1.7799997329711879,-4.121249675750729,-4.932498931884762,1.0900001525878977,2,0.0036101284158334135,1.7941186370316973,30.229999542236328,-2.800004768376179,29.85000038146973,-1.204087193460508,30.229999542236328,0.0036101284158334135
694,2017-02-23,30.61000061035156,30.8799991607666,30.229999542236328,30.75,9920800.0,0.004594725964949697,2.2500166893960345,-0.7000009536798036,86.09469141856556,77.25021765819187,-0.8717339559856612,-1.66056115757209,-3.4715621303867223,-4.005973896255288,47.110884802142586,0.6499996185302734,0.8968533292231982,1.4370007514953578,-0.24159638975646658,3.115597892747182,0.5977021808694438,2.2762993221212717,-0.9227073955550793,80.29206124682193,1.7071678841387836,0.839298570625913,2,-0.6650009155273402,-1.740000724792477,-4.076251029968258,-5.072500228881832,0.5,3,0.022214971957426943,-1.1111138583261364,30.46999931335449,1.7941186370316973,30.229999542236328,-2.800004768376179,29.85000038146973,0.022214971957426943
695,2017-02-24,30.270000457763672,30.520000457763672,30.03000068664551,30.5,4641300.0,-0.01110748597871336,2.6296217804715827,1.6428610354223017,77.31093738980664,77.72066651447795,-0.37348249538161227,-1.2300465159252525,-3.0636301265784383,-3.6364487466344713,47.45923610311954,0.5799999237060476,0.9070279933043537,0.9995005607604988,-0.6969164440706166,2.695917565591614,0.1512920583449393,1.8477090631760582,-0.34416605377316856,55.47451251193822,-24.66476168636857,0.8482085024155586,2,-0.27750110626220703,-1.2650012969970703,-3.652500629425049,-4.732500076293945,1.6499996185302734,4,0.032705641101642424,2.2500166893960345,30.61000061035156,-1.1111138583261364,30.46999931335449,1.7941186370316973,30.229999542236328,0.032705641101642424
696,2017-02-27,30.79999923706055,30.90999984741211,30.25,30.29999923706055,5946300.0,0.017509044310600297,-1.20000508627593,-2.1739173701756425,79.1237103266289,78.66905472438215,-0.7608869174152773,-1.6526039273939688,-3.5342567754700447,-4.133860218534721,48.07892664593582,0.6599998474121094,0.9518146160653451,1.4074994087219288,-0.3625660211217543,3.177564838565612,0.5224666938000873,2.2925321236437703,-0.7699985504150391,89.99994798141925,8.434693564881385,0.8850327149218423,2,-0.7049989700317418,-1.6149997711181676,-4.087499141693119,-5.192499160766605,0.6400012969970632,0,0.018831166820554968,2.6296217804715827,30.270000457763672,2.2500166893960345,30.61000061035156,-1.1111138583261364,30.46999931335449,0.018831166820554968
697,2017-02-28,30.56999969482422,31.15999984741211,30.36000061035156,30.96999931335449,8639500.0,-0.007467517790051836,1.0512782892565107,-0.7999992370605398,72.91668011911003,79.28697909011606,-0.4093267910165075,-1.3326235935470336,-3.255682619524631,-3.8943146240753705,48.671488522446005,0.7999992370605504,0.987138182627703,1.0769998550415032,-0.7220536539684623,2.8760533640514687,0.17747310053652043,1.976526609546486,-0.5399990081787074,47.78755833874858,-31.634089115264103,0.8995267545049828,2,-0.28999996185302734,-1.260000228881836,-3.6525001525878906,-4.8125,0.9600009918212926,1,0.029113490302033584,-1.20000508627593,30.79999923706055,2.6296217804715827,30.270000457763672,2.2500166893960345,30.61000061035156,0.029113490302033584
698,2017-03-01,30.670000076293945,30.989999771118164,30.559999465942386,30.82999992370605,7942600.0,0.003271193407524242,-1.2631531395874351,0.3999999999999947,72.41380880466875,78.24205010256406,-0.35194654984396223,-1.3216007443783013,-3.266904114071586,-3.9911160965399333,49.41462839058012,0.4300003051757777,1.0184552900682426,1.0635002136230476,-0.7316308754774745,2.8586313027235697,0.16593466907278653,1.9610657581733086,-0.4200000762939453,56.63715619171386,-20.169947152747945,0.897565544550261,3,-0.33500003814697266,-1.1500005722045898,-3.6599998474121094,-4.847499847412109,1.5599994659423828,2,0.02967068291973951,1.0512782892565107,30.56999969482422,-1.20000508627593,30.79999923706055,2.6296217804715827,30.270000457763672,0.02967068291973951
699,2017-03-02,30.93000030517578,32.470001220703125,30.479999542236328,31.739999771118164,22176000.0,0.008477346861267332,-1.327485993265167,5.062501490117653,74.00001239777205,77.33865508845727,-0.5454614766223571,-1.4346306558372959,-3.428115739869021,-4.2379104520268704,50.399961083312306,1.9900016784667969,1.0669860192844247,1.1835003852844252,-0.5628614272705832,2.9298621978394337,0.31031947900692103,2.0566812915619295,-0.5699996948242223,36.885222194341495,-37.51742266935068,0.873180906277504,3,0.06000041961669922,-0.755000114440918,-3.551250457763672,-4.787500381469727,1.0799980163574148,3,0.020368546865522807,-1.2631531395874351,30.670000076293945,1.0512782892565107,30.56999969482422,-1.20000508627593,30.79999923706055,0.020368546865522807
700,2017-03-03,30.93000030517578,31.57999992370605,30.8700008392334,31.31999969482422,9199300.0,0.0,-1.784319298691765,0.4814810454161202,71.34988295812505,77.39155317365426,-0.48693006255638593,-1.2830385544721281,-3.319875561207432,-4.218662682024487,51.78639786771514,0.7099990844726527,1.1403249642281565,1.0455003738403335,-0.6101689516877116,2.7011696993683785,0.21766571107631094,1.873335036604356,-0.4500007629394531,30.63062753453846,-40.35620522737885,0.827834662764022,3,0.21000003814697266,-0.755000114440918,-3.5425004959106445,-4.787500381469727,1.7399978637695241,4,0.005819602437755478,-1.327485993265167,30.93000030517578,-1.2631531395874351,30.670000076293945,1.0512782892565107,30.56999969482422,0.005819602437755478
701,2017-03-06,30.40999984741211,30.979999542236328,30.239999771118164,30.96999931335449,8109800.0,-0.016812171116489028,1.5517236843403368,1.435898313705535,61.097253892467364,75.55308051288011,0.13506342783182035,-0.6307723323662522,-2.699959048293195,-3.686553931399242,52.5475675172826,0.7399997711181641,1.0925543183196709,0.4209999084472642,-1.0750284116098179,1.9170282285043463,-0.32701425158127506,1.1690140684758035,2.0600013732910156,7.623316851456982,-58.552433568692415,0.7480141600285405,3,0.840001106262207,-0.2349996566772461,-3.0124998092651367,-4.267499923706055,1.8899993896484446,0,0.04965472661816994,-1.784319298691765,30.93000030517578,-1.327485993265167,30.93000030517578,-1.2631531395874351,30.670000076293945,0.04965472661816994
702,2017-03-07,30.75,30.940000534057614,29.959999084472656,30.20000076293945,7488300.0,0.011180537793288536,1.1075293075301365,-0.982142431395001,65.49296026892733,73.31110417511906,-0.13792151661857588,-0.8397712378527942,-2.9456378714230524,-4.003563861428923,52.752355265362226,0.9800014495849574,1.043243611391187,0.6505001068115241,-0.7157314843883888,2.016731698011437,-0.03261568878843235,1.3336159024114806,1.6754011917114227,31.47411327361539,-32.55310566977485,0.6831157955999563,3,0.4650001525878906,-0.5749998092651367,-3.296250343322754,-4.607500076293945,1.9599990844726562,1,0.02243904175797118,1.5517236843403368,30.40999984741211,-1.784319298691765,30.93000030517578,-1.327485993265167,30.93000030517578,0.02243904175797118
703,2017-03-08,31.34000015258789,31.63999938964844,30.60000038146973,30.61000061035156,8226600.0,0.019186996832126546,-1.7733306884765887,1.3272737361196825,64.49276497407111,70.91089012573079,-0.6610503952902071,-1.2970100924730232,-3.4241343343686026,-4.564354826714638,53.023190982748744,1.039999008178711,1.0766201286320332,1.1140002250671373,-0.21758221159636904,2.4455826617306435,0.4482090067353859,1.7797914433988886,0.9867849548339791,54.980075442793265,-5.2063412584311095,0.6657912183317527,3,-0.125,-1.1649999618530273,-3.848750114440918,-5.197500228881836,1.1300010681152344,2,0.0060625568963799115,1.1075293075301365,30.75,1.5517236843403368,30.40999984741211,-1.784319298691765,30.93000030517578,0.0060625568963799115
704,2017-03-09,31.20000076293945,31.51000022888184,30.959999084472656,31.149999618530273,5546200.0,-0.004467115155290746,-1.5581316950919457,0.0684947613199854,61.57519735829849,69.16247456667433,-0.4789219663565554,-1.03524367343773,-3.167768131507163,-4.39055431922819,53.19677141542341,0.5500011444091832,1.050296711809814,0.86300077438354,-0.39957982256585467,2.1255813713329346,0.23171047590884442,1.4942910728582355,1.0321129035644496,73.80961031057952,15.245523971365678,0.6312902984746969,3,0.014999389648441053,-1.0250005722045863,-3.641251087188717,-4.120000839233395,1.5200004577636754,3,0.03301278058045276,-1.7733306884765887,31.34000015258789,1.1075293075301365,30.75,1.5517236843403368,30.40999984741211,0.03301278058045276
705,2017-03-10,31.059999465942386,31.54999923706055,30.94499969482422,31.35000038146973,6038500.0,-0.004487220947871351,-1.3269192678721897,-5.799885561701728,65.31644114889005,67.62833354692557,-0.24034992729062665,-0.7734417702864569,-2.9248123194939843,-4.220895286378063,53.260382800051865,0.6049995422363317,0.972306727175944,0.6204995155334494,-0.5149295864313537,1.7559286174982525,0.052784964551047864,1.188214066515851,1.0812296172802611,65.47620128882255,5.691510530666889,0.5677145509824012,3,0.15500068664550426,-0.8849992752075231,-3.4187498092651403,-3.9799995422363317,1.7800006866455043,4,0.03058592633372359,-1.5581316950919457,31.20000076293945,-1.7733306884765887,31.34000015258789,1.1075293075301365,30.75,0.03058592633372359
706,2017-03-13,31.690000534057614,31.81999969482422,31.149999618530273,31.270000457763672,6473500.0,0.020283357338947372,-1.0302978634862194,-1.448271552971496,67.38095313783629,67.0132527712285,-0.8167139914938097,-1.2875219482449864,-3.4362902838408687,-4.814240335186579,53.111613162798335,0.7600002288818324,0.8925163068587914,1.135000514984128,-0.016483734127106686,2.2864847640953627,0.5592583904285107,1.7107426395397454,0.3639793492150325,93.01080010172504,33.53418797184433,0.5757421245556177,3,-0.475000381469723,-1.4149999618530238,-4.0487508773803675,-4.610000610351559,1.6700000762939418,0,0.03092450673310898,-1.3269192678721897,31.059999465942386,-1.5581316950919457,31.20000076293945,-1.7733306884765887,31.34000015258789,0.03092450673310898
707,2017-03-14,31.3700008392334,31.59000015258789,31.11000061035156,31.459999084472656,4364700.0,-0.010097812856781352,1.742851537593821,-0.2142814973592327,60.51403014500304,65.69105514237675,-0.4149350346999583,-0.8662306397940824,-2.9958184156059247,-4.458274919268192,52.81885008795471,0.5799999237060547,0.8628565455839201,0.7225008010864258,-0.3748623600408507,1.8198639622137023,0.17381922052278753,1.271182381650064,0.6002198120872464,63.114827142524256,6.492374628320526,0.5486815805636389,3,-0.1550006866455078,-0.9600000381469727,-3.623751163482666,-4.290000915527344,2.6000003814697266,1,0.0296461068838747,-1.0302978634862194,31.690000534057614,-1.3269192678721897,31.059999465942386,-1.5581316950919457,31.20000076293945,0.0296461068838747
708,2017-03-15,31.3799991607666,31.53000068664551,31.07999992370605,31.35000038146973,4368800.0,0.00031872238653885,1.7272622185231268,-0.3333262689413614,59.2770918216101,64.05517507835876,-0.3504859779652243,-0.7617023748442442,-2.8762969597917447,-4.432522918963592,52.41030374378847,0.45000076293946023,0.7757776100244307,0.6349991798400865,-0.3473827426920053,1.6173811023721782,0.14380821857404058,1.1261901411061324,0.5098126278801232,49.714224679129465,-3.752490717039464,0.4911909612660467,3,-0.48999977111816406,-0.9149990081787109,-3.651249408721924,-4.299999237060547,2.969999313354485,2,0.04238368257730585,1.742851537593821,31.3700008392334,-1.0302978634862194,31.690000534057614,-1.3269192678721897,31.059999465942386,0.04238368257730585
709,2017-03-16,31.540000915527344,32.209999084472656,31.440000534057614,31.8700008392334,6367500.0,0.005098845093685966,-1.9056511427882266,-11.000445066125412,65.99496306374868,63.46018397898361,-0.46361341567255465,-0.8552930872504803,-2.914499668563977,-4.5610695133037495,51.7631169670874,0.8299999237060547,0.7413107904629364,0.7250008583068848,-0.2752205072029277,1.7252222238166972,0.22489017555197677,1.2251115410617928,-1.5800018310546875,47.035692315115256,-5.921882675115,0.500110682754907,3,-0.4550018310546875,-0.9900007247924805,-3.7787508964538574,-4.445000648498535,3.029998779296875,3,0.02948637533862386,1.7272622185231268,31.3799991607666,1.742851537593821,31.3700008392334,-1.0302978634862194,31.690000534057614,0.02948637533862386
710,2017-03-17,31.559999465942386,31.770000457763672,31.34000015258789,31.770000457763672,6464100.0,0.0006340694303910155,3.0952216601120788,0.6363667890067227,60.98265911886033,63.447451226360606,-0.4300756763443694,-0.8121835871866345,-2.8109227153777745,-4.552690065912039,50.78376574141493,0.43000030517578125,0.7067870058756718,0.6784994125366239,-0.33472438793159043,1.6917232130048383,0.17188751230251853,1.1851113127707293,-1.5550003814697284,42.477867143786,-5.554748626264782,0.5066119002341064,3,-0.4750003814697301,-0.9449987411499059,-3.6637501716613805,-4.404999732971195,3.39999961853027,4,0.03675544278803122,-1.9056511427882266,31.540000915527344,1.7272622185231268,31.3799991607666,1.742851537593821,31.3700008392334,0.03675544278803122
711,2017-03-20,31.71999931335449,31.8700008392334,31.540000915527344,31.56999969482422,4270800.0,0.005069703742700105,-2.142898663929736,-0.7142805242459148,66.96163980156834,63.610637841098495,-0.42992108510449967,-0.8694835380156754,-2.857447015397515,-4.677185566744118,51.167763530632214,0.3299999237060547,0.6437489322010848,0.7449993133544872,-0.21094622211072078,1.7009448488196952,0.267026545621885,1.2229720810870894,-1.6709002288818304,56.63715619171382,8.219378115897435,0.47797276773260383,3,-0.31499958038329723,-0.9799985885620082,-3.7537493705749476,-4.494998931884762,3.2199993133544957,0,0.03530898056362397,3.0952216601120788,31.559999465942386,-1.9056511427882266,31.540000915527344,1.7272622185231268,31.3799991607666,0.03530898056362397
712,2017-03-21,30.31999969482422,31.93000030517578,30.13999938964844,31.8799991607666,9364400.0,-0.04413618060643698,1.1566253293332631,-10.400022888242049,46.268653074470755,61.58573651892067,1.0087492569242897,0.5666571883115132,-1.3569332491103836,-3.2481847132993877,50.60917799414442,1.7900009155273402,0.5682482361897954,-0.6595003128051751,-1.6014239976705618,0.2824233720602116,-1.1304621552378684,-0.18853847037248173,-0.227682610351561,8.695668198688471,-37.084483210738725,0.4709618424326932,3,0.8549995422363281,0.4675006866455078,-2.1075000762939453,-2.932499885559082,4.979999542236328,1,0.10026388344740922,-2.142898663929736,31.71999931335449,3.0952216601120788,31.559999465942386,-1.9056511427882266,31.540000915527344,0.10026388344740922
713,2017-03-22,30.57999992370605,30.61000061035156,29.8799991607666,30.18000030517578,6790000.0,0.00857520552436597,2.1739125026433643,-0.2564100996589979,46.268653074470706,59.885009376273146,0.7035964365388985,0.33236077947532294,-1.5110033342841298,-3.4783354127508836,49.539798919577635,0.7300014495849574,0.5792678334828452,-0.4050001144409201,-1.335613996314894,0.5256137674330539,-0.8703070553779071,0.06030682649606689,1.6299991607666051,30.04295218284992,-16.165781750373437,0.46530694093698727,3,0.46499919891357777,0.29500102996826527,-2.3050003051757777,-3.1300001144409144,4.489999771118168,2,0.11085681181997309,1.1566253293332631,30.31999969482422,-2.142898663929736,31.71999931335449,3.0952216601120788,31.559999465942386,0.11085681181997309
714,2017-03-23,31.290000915527344,31.35000038146973,30.61000061035156,30.85000038146973,8940500.0,0.02321782189642474,1.6428588458486095,1.1000023841880657,53.33333804283482,58.55355347560034,0.008609966170794792,-0.3415981565812558,-2.125272108577157,-4.144474920368502,48.50585991143133,0.770000457763679,0.5588846004157055,0.27100086212158203,-0.651579202012357,1.193580926255521,-0.19028916994538747,0.7322908941885515,0.8733981704711908,68.78053500634077,19.750257947279316,0.46129003206696867,3,-0.24500179290771484,-0.35500049591064453,-2.915001392364502,-3.7950010299682617,4.049999237060547,3,0.09779474174049163,2.1739125026433643,30.57999992370605,1.1566253293332631,30.31999969482422,-2.142898663929736,31.71999931335449,0.09779474174049163
715,2017-03-24,31.26000022888184,31.84000015258789,31.10000038146973,31.420000076293945,5826800.0,-0.0009587946873665931,-2.0833353201567513,-0.3636355754767231,58.65580527181658,57.58409260159815,0.07818639020242202,-0.24625178723725227,-1.993723121372021,-4.070661261881678,48.08922826702739,0.7399997711181605,0.5009843297279772,0.19150018692016957,-0.6657975373235985,1.0487979111639376,-0.23714867520171623,0.6201490490420554,0.8577308586120544,67.31708769425887,12.510063429521743,0.42864886212188424,3,-0.21500110626221058,-0.269999504089359,-2.552500247955326,-3.5100002288818395,4.190000534057614,4,0.10588609858307652,1.6428588458486095,31.290000915527344,2.1739125026433643,30.57999992370605,1.1566253293332631,30.31999969482422,0.10588609858307652
716,2017-03-27,31.3799991607666,31.54999923706055,30.76000022888184,31.0,4055400.0,0.003838737396229863,1.1944437821699603,-2.374997019764972,56.71640819858876,57.162134607552126,-0.1010356326641606,-0.3378946892408017,-2.0035275861912183,-4.14650301175584,47.12650222918074,0.7899990081787109,0.4690794274449921,0.2824991226196296,-0.5757949155965818,1.140793160835841,-0.14664789648847432,0.7116461417277335,0.6929772881927434,73.17069085989742,14.775547769386876,0.42914701910810565,3,-0.33500003814697266,-0.3899984359741211,-2.396249294281006,-3.469999313354492,3.7700023651123047,0,0.11408540533621214,-2.0833353201567513,31.26000022888184,1.6428588458486095,31.290000915527344,2.1739125026433643,30.57999992370605,0.11408540533621214
717,2017-03-28,31.459999084472656,32.0,31.209999084472656,31.32999992370605,5862300.0,0.002549392155691166,-3.2702655332573833,0.3421038101882852,51.435393817270544,56.290834829292166,-0.18654384168782912,-0.36659488819044483,-1.9775461726242405,-4.17121326947289,46.05099408700253,0.7900009155273438,0.43488943815104975,0.317999076843261,-0.5171145450361685,1.1531126987226905,-0.09955773409645374,0.7355558877829758,0.5691178187228303,74.52826878490244,15.052544599718473,0.4175568109397155,3,-0.41499996185302734,-0.31999874114990234,-2.439999580383301,-3.549999237060547,3.94000244140625,1,0.11061664473963417,1.1944437821699603,31.3799991607666,-2.0833353201567513,31.26000022888184,1.6428588458486095,31.290000915527344,0.11061664473963417
718,2017-03-29,31.57999992370605,31.670000076293945,31.42499923706055,31.5,3152800.0,0.003814394237939611,-1.130428653171604,0.6153880012324044,54.56729567880266,55.02109400874261,-0.3075312769272358,-0.4373483589435452,-1.9999141451308056,-4.225564062183107,44.91736414840341,0.24500083923339488,0.33836171768009393,0.39249992370605113,-0.43344452734680416,1.2184443747589064,-0.020472301820376515,0.8054721492324788,0.42000007629394887,69.78415390526355,11.620840364342882,0.41297222552642693,3,-0.6400003433227504,-0.40499973297118785,-2.5075001716613734,-3.6700000762939418,4.199998855590824,2,0.11779605200575127,-3.2702655332573833,31.459999084472656,1.1944437821699603,31.3799991607666,-2.0833353201567513,31.26000022888184,0.11779605200575127
719,2017-03-30,31.559999465942386,31.88999938964844,31.46999931335449,31.5,4907700.0,-0.0006333267198221915,-5.999952316617363,0.7499940395299158,56.18811740955681,54.48836715215333,-0.3178176156435022,-0.3876025415543509,-1.8788883780348264,-4.138245671806054,42.841334427377255,0.4200000762939524,0.2962632561455969,0.34099950790405487,-0.49162221504267833,1.1736212308507845,-0.07531135356931173,0.7573103693774215,0.44000053405761363,64.51607941339809,6.977158704017796,0.4163108614733652,3,-0.6199998855590856,-0.3849992752075231,-2.3574995994567907,-3.5999994277954137,6.9899997711181605,3,0.11121673917230601,-1.130428653171604,31.57999992370605,-3.2702655332573833,31.459999084472656,1.1944437821699603,31.3799991607666,0.11121673917230601
720,2017-03-31,31.11000061035156,31.559999465942386,31.084999084472656,31.399999618530273,5975200.0,-0.014258519112981594,-1.7941029625432865,-4.8333598245221365,42.48704509596285,51.768967740419384,0.06887949619217792,0.08071100756211536,-1.3500306944668914,-3.622542829763045,40.43553980855656,0.4750003814697301,0.2483442320605711,-0.1179993629455609,-0.9413071952750336,0.7053084693839118,-0.529653279110299,0.2936545532191772,0.8475993728637725,28.225842425286036,-23.8005825255029,0.41165391616473646,3,-0.17000102996825817,0.06499958038330433,-1.7025008201599086,-3.045001029968258,7.419998168945323,4,0.13596912437310715,-5.999952316617363,31.559999465942386,-1.130428653171604,31.57999992370605,-3.2702655332573833,31.459999084472656,0.13596912437310715
721,2017-04-03,31.920000076293945,32.09999847412109,31.270000457763672,31.43000030517578,7934900.0,0.026036626488296077,-1.0493791693844265,-1.689660161927855,56.321832528592715,52.885987679766274,-0.7931774489976249,-0.6433474954884915,-2.0652974937985284,-4.37439454396425,39.49550189787173,0.9899978637695277,0.17387129173457794,0.6165000915527337,-0.16694102089791585,1.3999412040033832,0.22477953532740713,1.0082206477780602,-2.0400009155273438,82.26615703783939,30.335227948590465,0.3917205562253248,4,-0.9300012588501012,-0.744999885559082,-2.421250820159912,-3.8550004959106445,7.399999618530273,0,0.11058899367820296,-1.7941029625432865,31.11000061035156,-5.999952316617363,31.559999465942386,-1.130428653171604,31.57999992370605,0.11058899367820296
722,2017-04-04,31.440000534057614,31.88999938964844,31.229999542236328,31.79999923706055,4927500.0,-0.015037579608053075,1.444448369037298,-0.7346915737969246,50.62242092416978,53.36973966306617,-0.1537686874111941,-0.11489510886939058,-1.5128877309783029,-3.8381287766195378,39.04992307744407,0.6900005340576172,0.11418710113990116,0.10200052261352255,-0.6384005094346143,0.8424015546616594,-0.2681999934105477,0.4722010386375928,-1.5156013870239207,34.97553330627329,-16.5238011123,0.37020051602406895,4,-0.08500099182129262,-0.26500034332275035,-1.800000667572018,-3.360000610351559,8.31999778747559,1,0.11800257407128245,-1.0493791693844265,31.920000076293945,-1.7941029625432865,31.11000061035156,-5.999952316617363,31.559999465942386,0.11800257407128245
723,2017-04-05,31.53000068664551,32.060001373291016,31.440000534057614,31.57999992370605,5368400.0,0.002862600224526224,-4.391322375731707,0.1388872699914474,49.894734390553715,52.98767259059049,-0.10598514352609101,-0.20019516814681992,-1.5395445827297713,-3.865818293740599,38.10219451986945,0.620000839233402,0.015135563701029753,0.18250064849853942,-0.5628675427919454,0.9278688397890278,-0.19018344714670476,0.5551847441437836,-1.56208955307007,43.84254874547187,-7.881788562433471,0.3726840956452435,4,-0.10000133514404652,-0.3550004959106481,-1.7350010871887243,-3.3250007629394567,9.030000686645504,2,0.12274027132744503,1.444448369037298,31.440000534057614,-1.0493791693844265,31.920000076293945,-1.7941029625432865,31.11000061035156,0.12274027132744503
724,2017-04-06,32.22999954223633,32.259998321533196,31.489999771118164,31.690000534057614,5840700.0,0.022201041558724155,1.5666765213576956,-10.800144960709625,56.16943162047753,52.71140885155282,-0.7360235846116367,-0.8633363138950116,-2.1683719594387156,-4.486987778390159,37.1676349529473,0.769998550415032,0.134073067477523,0.830999565124511,-0.007919505315783226,1.6699186355648017,0.41154002990436567,1.2504591003446563,-2.2194466618499753,97.44691074251972,42.712520442731034,0.41945953522014573,4,-0.7200002670288086,-1.0549993515014648,-2.302499771118164,-4.024999618530273,8.0,3,0.11014580476206315,-4.391322375731707,31.53000068664551,1.444448369037298,31.440000534057614,-1.0493791693844265,31.920000076293945,0.11014580476206315
725,2017-04-07,32.009998321533196,32.25,31.56999969482422,32.200000762939446,5651000.0,-0.006825976538250567,3.6896424719157945,-0.35185701923246504,52.641156833050665,52.25860314427081,-0.44527223160017115,-0.5992375985039047,-1.8695840380876163,-4.183047714079571,36.15268291534569,0.6800003051757812,0.24079462740691326,0.5634984016418372,-0.3017672978719048,1.4287641011555756,0.13086555188496618,0.9961312513987082,-1.9094676235009693,75.72812657402727,20.357251237354504,0.4326328497568698,4,-0.3374996185302699,-0.9399995803832972,-1.4274978637695241,-3.1499977111816335,8.760002136230476,4,0.20431119207925352,1.5666765213576956,32.22999954223633,-4.391322375731707,31.53000068664551,1.444448369037298,31.440000534057614,0.20431119207925352
726,2017-04-10,32.669998168945305,32.919998168945305,32.150001525878906,32.15999984741211,8303800.0,0.02061855301529736,-1.9056753157951292,-2.6841672020558573,74.73682604337982,54.84765116939406,-1.009166951525259,-1.245933732046467,-2.4427930642257785,-4.749149498935164,35.08875563390371,0.9099998474121094,0.2749295547184545,1.174498367309564,0.15408687970110435,2.1949098549180235,0.6642926235053324,1.684704111113792,-2.48308876597304,85.20708857102221,22.94350252108076,0.5102057438042295,4,-0.667499542236321,-1.269999504089352,-2.012497901916497,-3.809997558593743,7.370002746582038,0,0.1793694808321673,3.6896424719157945,32.009998321533196,1.5666765213576956,32.22999954223633,-4.391322375731707,31.53000068664551,0.1793694808321673
727,2017-04-11,32.299999237060554,33.28099822998047,32.220001220703125,32.700000762939446,8054200.0,-0.011325342902420377,-2.789291553133515,-0.784319298691762,67.69547090919735,56.30633730610458,-0.5671223371382119,-0.8460676199825414,-1.9949608395861986,-4.3295620722886135,34.155750357585895,1.0609970092773438,0.27707233103349793,0.7579995155334558,-0.32138750546673833,1.8373865365336464,0.21830600503336228,1.2976930260335529,-1.9491045081299063,46.71373054445026,-18.81483780829852,0.5396935105000961,4,-0.11700057983399148,-0.7195005416870188,-1.5874986648559641,-3.4399986267089915,7.860000610351555,1,0.21733748060616098,-1.9056753157951292,32.669998168945305,3.6896424719157945,32.009998321533196,1.5666765213576956,32.22999954223633,0.21733748060616098
728,2017-04-12,32.709999084472656,32.880001068115234,32.310001373291016,32.310001373291016,6818000.0,0.012693494027754548,-1.8500147820364878,-0.9999904632932511,65.57016369744754,57.34878689364799,-0.8939874666858465,-1.2135370159032348,-2.315600343849809,-4.688682584598055,33.24192736583312,0.5800018310546804,0.2985638651346818,1.1014993667602546,-0.09354707237651638,2.296545805897029,0.5039761471918709,1.699022586328642,-2.124696075458022,68.11838990243866,2.877198080710272,0.5975232195683865,4,-0.5270004272460938,-1.129500389099121,-2.0149989128112793,-3.832498550415039,8.35000228881836,2,0.2155304015403401,-2.789291553133515,32.299999237060554,-1.9056753157951292,32.669998168945305,3.6896424719157945,32.009998321533196,0.2155304015403401
729,2017-04-13,32.470001220703125,32.86999893188477,32.450000762939446,32.740001678466804,3029600.0,-0.007337140644661733,-1.7096536024118298,-0.6750050068188281,62.683462549348185,59.59283327735748,-0.571422117874949,-0.9489464740789835,-1.9784842629260169,-4.402516536575412,31.769428239194163,0.4199981689453267,0.3454754831797402,0.8150014877319336,-0.4397070073223972,2.069709982786268,0.1876472402047682,1.442355735259099,-1.6690425940112235,52.600952448899505,-11.866344448967169,0.6273542475271664,4,-0.21450233459472656,-0.8895025253295898,-1.775001049041748,-3.592500686645508,9.189998626708984,3,0.24915305969959878,-1.8500147820364878,32.709999084472656,-2.789291553133515,32.299999237060554,-1.9056753157951292,32.669998168945305,0.24915305969959878
730,2017-04-17,32.720001220703125,33.09000015258789,32.580001831054695,32.669998168945305,4383300.0,0.007699414555013773,-3.4348503947457836,-0.1851961740064358,63.67350211696419,60.409685453843196,-0.6358979413849397,-1.1674415253153718,-2.1277482030347024,-4.599635773558532,30.51174768860384,0.6199989318847656,0.37891071562111023,1.0070013999938965,-0.33352611600791704,2.3475289159957065,0.3367376419929897,1.6772651579948032,-1.7206394257481392,50.397997868350394,-12.432667899722809,0.6702637580009058,4,-0.46450233459472656,-1.1395025253295898,-2.025001049041748,-3.842500686645508,8.000000000000007,0,0.22952316752303048,-1.7096536024118298,32.470001220703125,-1.8500147820364878,32.709999084472656,-2.789291553133515,32.299999237060554,0.22952316752303048
731,2017-04-18,32.84000015258789,33.005001068115234,32.549999237060554,32.669998168945305,4273500.0,0.0036674488816594852,-1.219521953125769,3.3998321635638944,63.967636815728326,61.89248721957192,-0.6835538240016632,-1.2640385078816045,-2.148375393489072,-4.658334069434062,29.088191336321856,0.4550018310546804,0.4151428619027442,1.0710002899169915,-0.3611991420692817,2.5031997219032647,0.35490057392385665,1.7871000059101299,-1.6581074428308646,58.43550231183531,-2.795059240335,0.7160997159931369,4,-0.47950077056884766,-1.2595014572143555,-2.1449999809265137,-3.9624996185302734,7.599998474121087,1,0.24147382059469558,-3.4348503947457836,32.720001220703125,-1.7096536024118298,32.470001220703125,-1.8500147820364878,32.709999084472656,0.24147382059469558
732,2017-04-19,33.360000610351555,34.0,33.09999847412109,33.15999984741211,10268600.0,0.0158343622213013,-4.624947846507597,1.1764613485918534,66.66669047878429,63.75603789604198,-1.0086289354399653,-1.628085076082261,-2.568005211023589,-5.110354010945688,30.56919416343442,1.1599998474121094,0.575722698589388,1.4390007019042912,0.00903722235268134,2.868964181455901,0.7240189621284827,2.153982441680096,-2.010179458976655,62.130182857323014,1.899735639977969,0.7149817397758054,4,-0.6150007247924734,-1.4200010299682546,-2.615000247955315,-4.482500076293938,7.6599998474121165,2,0.20023981363786292,-1.219521953125769,32.84000015258789,-3.4348503947457836,32.720001220703125,-1.7096536024118298,32.470001220703125,0.20023981363786292
733,2017-04-20,33.970001220703125,34.139999389648445,33.450000762939446,34.040000915527344,7963500.0,0.018285389664000506,4.1111644861395975,-0.34999713898797713,70.32043807946216,65.32837194704027,-1.3813842767704898,-2.077613776151882,-3.07718168755202,-5.647019134089014,32.56254327548488,0.7799987792968892,0.632875583374986,1.8795012474060044,0.3209392343944799,3.4380632604175325,1.1002202409002422,2.6587822539117667,-2.3551621844657156,89.94092857481407,29.00288192720106,0.7792810065057638,4,-1.1150016784667969,-1.9600019454956055,-3.157500743865967,-5.092500686645508,7.020000457763672,3,0.18221955855969973,-4.624947846507597,33.360000610351555,-1.219521953125769,32.84000015258789,-3.4348503947457836,32.720001220703125,0.18221955855969973
734,2017-04-21,34.34999847412109,34.72499847412109,34.0,34.139999389648445,11713500.0,0.011186259633878759,-1.9591903464382738,-2.999999999999797,77.6450660802702,68.10658408562023,-1.5969736073424912,-2.336397790675754,-3.3553408796813677,-5.947533306986038,34.024469055935626,0.7549972534179616,0.7784270405922662,2.1064986228942786,0.29805908993731833,3.914938155851239,1.202278856415802,3.0107183893727587,-2.4321401954743536,82.75861464177777,16.952240306916366,0.9042197664784792,4,-0.9124984741210866,-2.047499656677239,-3.6724987030029226,-5.4724979400634695,6.440002441406257,4,0.19534216003605276,4.1111644861395975,33.970001220703125,-4.624947846507597,33.360000610351555,-1.219521953125769,32.84000015258789,0.19534216003605276
735,2017-04-24,34.56999969482422,34.939998626708984,34.360000610351555,34.779998779296875,9606800.0,0.006404693754757496,1.1886768008291855,-1.0000000000000677,75.1423364863129,68.15164080150167,-1.5820158954003318,-2.4197704979811263,-3.4698150852439653,-6.090595680163478,35.16618370048165,0.5900001525878977,0.9450188250986287,2.1609998703002944,0.1383814772996388,4.183618263300946,1.1496906737999666,3.172309066800622,-2.2591417888110783,84.5188691893686,19.935545394983848,1.0113091965003262,4,-0.9899997711181641,-2.160000801086426,-3.752500057220459,-5.692499160766602,5.459999084472663,0,0.20509112569212418,-1.9591903464382738,34.34999847412109,4.1111644861395975,33.970001220703125,-4.624947846507597,33.360000610351555,0.20509112569212418
736,2017-04-25,34.959999084472656,35.06999969482422,34.880001068115234,35.0,6889900.0,0.011281440355547012,1.111092273131861,0.19048138056312444,83.97685551524437,69.9606835355069,-1.8025780990048474,-2.664419772448028,-3.759507890690898,-6.4168937954912195,36.91617039065509,0.5,1.042682538339097,2.3719992637634277,0.11297691289635736,4.631021614630502,1.2424880883298925,3.501510439196963,-2.2284786631481808,94.41621613248032,25.010049742173734,1.1295111754335363,4,-1.269998550415039,-2.484999656677246,-4.109999179840088,-5.932498931884766,5.3300018310546875,1,0.16475979082015368,1.1886768008291855,34.56999969482422,-1.9591903464382738,34.34999847412109,4.1111644861395975,33.970001220703125,0.16475979082015368
737,2017-04-26,34.939998626708984,35.075000762939446,34.799999237060554,35.060001373291016,6069900.0,-0.0005720954887712404,2.6666497126292206,3.0,83.36596234046476,71.93799449584215,-1.529561484445253,-2.498434977327406,-3.6418785020836246,-6.332981007458351,38.2914006363968,0.27500152587889204,1.195525078200511,2.1779988288879366,-0.24531370585416568,4.6013113636300425,0.9663425615168819,3.3896550962589878,-1.787551936154557,91.69217623197159,18.265349799467685,1.2116562673710523,4,-1.1774978637695384,-2.462498664855957,-3.8674983978271484,-5.912498474121094,5.290000915527344,2,0.15741271368555987,1.111092273131861,34.959999084472656,1.1886768008291855,34.56999969482422,-1.9591903464382738,34.34999847412109,0.15741271368555987
738,2017-04-27,35.29999923706055,35.31999969482422,34.970001220703125,35.049999237060554,4983000.0,0.010303395091617595,1.4137749598800347,-2.0832856507088224,82.18031294934696,74.10431120695313,-1.6578780466337548,-2.70409338285306,-3.8951526281649684,-6.61722575059995,39.79209239826881,0.3800010681152344,1.1936535288721402,2.35199947357178,-0.253521183621352,4.957520130764912,1.0492391449752105,3.6547598021683463,-1.7630417320291158,98.48481345548073,26.93573424013283,1.3027603285965668,4,-1.364999771118164,-2.6999998092651367,-4.31874942779541,-6.104998588562012,5.020000457763672,3,0.1620396981396488,2.6666497126292206,34.939998626708984,1.111092273131861,34.959999084472656,1.1886768008291855,34.56999969482422,0.1620396981396488
739,2017-04-28,35.06999969482422,35.5,34.72999954223633,35.5,4760000.0,-0.006515567909555542,2.5813949362147586,-1.7200012207031738,82.0084162844652,76.141523892231,-1.1401862189006096,-2.316414397019635,-3.5817876419924346,-6.30533248506363,40.97958148817644,0.7700004577636719,1.264913419573098,1.9464999198913588,-0.7370499209291452,4.630049760711863,0.6047249994811068,3.288274840301611,-1.1764337518342316,62.280654789790226,-8.378770792143023,1.3417749204102523,4,-1.0450000762939453,-2.0149993896484375,-4.109999656677246,-5.874999046325684,5.1100006103515625,4,0.16880530468086308,1.4137749598800347,35.29999923706055,2.6666497126292206,34.939998626708984,1.111092273131861,34.959999084472656,0.16880530468086308
740,2017-05-01,35.34000015258789,35.45000076293945,35.02000045776367,35.139999389648445,5712700.0,0.007698901058260432,1.0476108300560394,-0.46511772324832895,80.4100760246472,77.96846158211088,-1.1169113722756592,-2.375034659971597,-3.7664678298671106,-6.49215550477637,42.85463194919956,0.43000030517578125,1.345032637241573,2.00500040054321,-0.6771389276720825,4.687139728758503,0.6639307364355673,3.3460700646508563,-1.1251473981958995,79.22081139058018,9.971889320623873,1.3410696641076456,5,-1.0400009155273438,-2.2100000381469727,-4.350000381469727,-6.034999847412109,5.840000152587891,0,0.15421620654804546,2.5813949362147586,35.06999969482422,1.4137749598800347,35.29999923706055,2.6666497126292206,34.939998626708984,0.15421620654804546
741,2017-05-02,35.45000076293945,35.564998626708984,34.86999893188477,35.349998474121094,5194800.0,0.003112637517731054,3.2121446819332107,0.5000095367068021,88.135637054867,80.35390009056452,-0.9138500186080378,-2.3262867778654766,-3.7758604515258725,-6.515578523868054,44.20239434891329,0.6949996948242116,1.4754223709502767,1.9385009765625014,-0.8152084446070944,4.692210397732094,0.5616462659777071,3.315355687147296,-0.9781185594258588,86.22778564575815,13.544687352859015,1.3768547105847968,5,-0.9425010681152344,-2.287501335144043,-4.432500839233398,-6.090000152587891,6.469997406005859,1,0.12919599203917365,1.0476108300560394,35.34000015258789,2.5813949362147586,35.06999969482422,1.4137749598800347,35.29999923706055,0.12919599203917365
742,2017-05-03,35.150001525878906,35.529998779296875,34.509998321533196,35.529998779296875,7920900.0,-0.008462601709565365,4.368462264340391,-3.799885561701316,80.34831441482305,81.46810857227128,-0.37239865726341037,-1.8278050318259602,-3.388915307297573,-6.148229438609597,45.399099361090656,1.020000457763679,1.5900591126048766,1.4530016899108915,-1.2115501107394167,4.117553490561203,0.12072578958573388,2.785277590236049,0.4149971008300781,60.66379329047401,-12.076352821543601,1.3322759003251556,5,-0.36750221252441406,-1.825002670288086,-4.132501602172852,-5.692501068115234,3.8499984741210938,2,0.14623041725515007,3.2121446819332107,35.45000076293945,1.0476108300560394,35.34000015258789,2.5813949362147586,35.06999969482422,0.14623041725515007
743,2017-05-04,35.400001525878906,35.49499893188477,34.95800018310547,35.2599983215332,10001600.0,0.007112375224676448,2.25455743465837,-0.3684321480916337,86.35237211767824,82.43558702087218,-0.445019786675914,-1.868824210212665,-3.555008835715153,-6.328582428504966,46.50244267585021,0.536998748779304,1.717298986754777,1.5095016479492216,-1.0525578252521086,4.071561121150555,0.2284719113485565,2.7905313845498867,0.16499710083007812,84.36046890028285,8.698060149686711,1.2810297366006667,5,-0.4375019073486328,-2.075002670288086,-4.307501792907715,-5.92500114440918,3.819999694824226,3,0.13644061604987479,4.368462264340391,35.150001525878906,3.2121446819332107,35.45000076293945,1.0476108300560394,35.34000015258789,0.13644061604987479
744,2017-05-05,35.779998779296875,35.900001525878906,35.15999984741211,35.5,9033900.0,0.010734385227078924,1.8461369171630624,1.9999455055720552,86.77885188506747,83.72853317628935,-0.6714496931666076,-2.0756475045627667,-3.8494673973523597,-6.633940220191448,47.61616266119039,0.7400016784667969,1.8072304376627528,1.7119989395141602,-0.8575607827287399,4.281558661757057,0.4272190783927101,2.99677880063561,-1.270000457763679,91.36672878113848,11.991827001371576,1.2847798611214487,5,-0.5749988555908203,-2.2874984741210938,-4.722498893737793,-6.284997940063477,3.490001678466797,4,0.1268865587036938,2.25455743465837,35.400001525878906,4.368462264340391,35.150001525878906,3.2121446819332107,35.45000076293945,0.1268865587036938
745,2017-05-08,38.54999923706055,39.09000015258789,37.68999862670898,37.88000106811523,31389600.0,0.07741756713995351,-1.6666618226207033,2.3928610354223685,91.92365001120322,84.61151034250699,-3.1486277442849016,-4.5645948469004125,-6.489016995386088,-9.301578378132525,49.422176990530794,3.3100013732910156,1.8966616299288077,4.154999351501466,1.0744356884974593,7.235563014505477,2.6147175199994592,5.695281183003473,-4.01220085144044,88.20959171094937,5.930459580633141,1.5402818315020048,5,-1.75,-3.4624996185302734,-7.492499351501465,-8.959999084472656,-0.14999771118164062,0,0.04228277821982962,1.8461369171630624,35.779998779296875,2.25455743465837,35.400001525878906,4.368462264340391,35.150001525878906,0.04228277821982962
746,2017-05-09,38.52999877929688,38.9900016784668,38.27999877929688,38.84000015258789,16211100.0,-0.0005188186292993668,1.3278614712117285,-0.46268988134549455,90.96672083417981,85.4560390640309,-2.870870338753228,-4.303722166621355,-6.353194529652846,-9.186276294308627,50.73262679766528,0.7100028991699148,1.9230609295216325,3.841998863220219,0.36326652121085345,7.320731205229588,2.1026326922155363,5.581365034224902,-3.810112322998066,87.77290066798838,2.8234044925284394,1.739366171004684,5,-1.7299995422363352,-3.3699989318847727,-7.4724988937378,-8.864997863769538,-0.4099998474121094,1,0.06877761769623536,-1.6666618226207033,38.54999923706055,1.8461369171630624,35.779998779296875,2.25455743465837,35.400001525878906,0.06877761769623536
747,2017-05-10,39.31999969482422,39.36000061035156,38.41999816894531,38.54999923706055,16745100.0,0.020503528174307117,1.2117644946886093,-2.483861440964802,91.21725913029584,86.46014419524744,-3.3237585125159654,-4.786229108861065,-7.008390851552463,-9.880044733808855,51.87715099925689,0.94000244140625,2.005814821416699,4.280999755859376,0.4210473905721628,8.140952121146587,2.3510235732157696,6.210975938502983,-4.4253086906738375,99.09130141651603,14.162922718136755,1.9299761826436053,5,-2.385000228881836,-4.024999618530273,-8.237500190734863,-9.519999504089355,-1.1500015258789062,2,0.06612407157427658,1.3278614712117285,38.52999877929688,-1.6666618226207033,38.54999923706055,1.8461369171630624,35.779998779296875,0.06612407157427658
748,2017-05-11,39.7599983215332,40.0,38.75,39.150001525878906,13039700.0,0.01119019913845265,1.2935776605759841,0.7922031597564541,91.29771356920017,87.49228833799577,-3.4247205520556534,-4.923404130764503,-7.308916487859321,-10.201434102472984,53.1589210020891,1.25,2.0342015841295833,4.3684984207153335,0.13455514158553683,8.60244169984513,2.2515267811504387,6.485470060280228,-4.597388741010754,95.041287791314,9.432032372006745,2.116971639564898,5,-2.5049991607666016,-4.0399980545043945,-8.494998455047611,-9.794998168945312,-0.01999664306640625,3,-0.01911464672073704,1.2117644946886093,39.31999969482422,1.3278614712117285,38.52999877929688,-1.6666618226207033,38.54999923706055,-0.01911464672073704
749,2017-05-12,40.560001373291016,40.72000122070313,39.77000045776367,39.81999969482422,13923100.0,0.020120801949947476,-1.2619061675469398,1.2131238782542353,92.00561557594706,88.78068162147355,-3.7594126156568137,-5.361116132364742,-7.965656679796503,-10.874417031494467,54.58502030486982,0.960002899169929,2.1097749428476007,4.764001464843751,0.17441009807021146,9.353592831617295,2.469205781456978,7.058797148230525,-5.01040055921036,94.71948150376979,8.601663119968535,2.2947956833867713,5,-2.9450016021728516,-4.455000877380371,-9.257501602172852,-10.595001220703125,-1.6599998474121094,4,-0.03303747798860479,1.2935776605759841,39.7599983215332,1.2117644946886093,39.31999969482422,1.3278614712117285,38.52999877929688,-0.03303747798860479
750,2017-05-15,40.22999954223633,41.012001037597656,39.90999984741211,40.9900016784668,12498600.0,-0.008136139543427068,1.7412935795486895,-1.0270275843226608,87.27014032359631,88.68451531799901,-2.975750122844161,-4.679559715795499,-7.493272869206564,-10.414352021526955,55.933285785035544,1.1020011901855469,2.19317092948954,4.058499717712401,-0.6973108762604667,8.814310311685269,1.680594420725967,6.436405014698835,-4.163358687493428,71.3762500383982,-13.126279531433582,2.377905296986433,5,-2.4689998626708984,-3.9389991760253906,-8.887499809265137,-10.054999351501465,0.8600006103515625,0,-0.023862766477657615,-1.2619061675469398,40.560001373291016,1.2935776605759841,39.7599983215332,1.2117644946886093,39.31999969482422,-0.023862766477657615
751,2017-05-16,40.77000045776367,41.0,40.22999954223633,40.27999877929688,14975900.0,0.013422841702009247,-1.6101703682151747,-0.6447372383677064,88.40578908906693,89.5797902818039,-2.996905000475323,-4.843323469327153,-7.864917605671764,-10.822064673610996,57.42063334148322,0.7700004577636719,2.3319587957843098,4.202000617980957,-0.7042212362745488,9.108222472236466,1.7488896908532041,6.65511154510871,-4.1099163810782,90.66356820971393,6.778406329597317,2.4531109271277547,5,-2.7849998474121094,-4.188999176025391,-9.39875173568726,-10.595000267028809,0.5600013732910156,1,-0.05813095180952976,1.7412935795486895,40.22999954223633,-1.2619061675469398,40.560001373291016,1.2935776605759841,39.7599983215332,-0.05813095180952976
752,2017-05-17,40.040000915527344,40.959999084472656,39.959999084472656,40.20000076293945,10284600.0,-0.017905311112090483,-5.2499314554102545,-0.32652918233412437,79.77386904570787,88.84884549602941,-1.6766282531193895,-3.7810730662741747,-6.982534301219005,-9.968426915909518,58.064795688064905,1.0,2.4844996893119813,3.1380010604858413,-1.7581784040002262,8.034180524971909,0.6899113282428075,5.586090792728875,-2.8576868035324097,57.029192033323774,-23.97610735623875,2.448089732243033,5,-1.954000473022461,-3.423999786376953,-8.338752269744873,-9.64000225067139,2.9099998474121094,2,-0.04795209639713072,-1.6101703682151747,40.77000045776367,1.7412935795486895,40.22999954223633,-1.2619061675469398,40.560001373291016,-0.04795209639713072
753,2017-05-18,40.15999984741211,40.39500045776367,38.59000015258789,39.025001525878906,12521400.0,0.002996976252271466,1.2492222055849085,-7.093746274706149,82.42037368471955,88.36457014043519,-1.173858277534677,-3.5980282519505167,-6.964633628109667,-9.958683212944017,57.88619121439977,1.8050003051757812,2.6294916634336616,2.948500061035155,-1.9498749050284374,7.846875027098747,0.49931257800335516,5.3976875440669545,-2.518123304344847,64.82242448965448,-17.785076631165737,2.449187483031798,5,-0.8090000152587891,-3.4989986419677734,-8.27825117111206,-9.579501152038574,2.920001983642578,3,-0.049551834811449424,-5.2499314554102545,40.040000915527344,-1.6101703682151747,40.77000045776367,1.7412935795486895,40.22999954223633,-0.049551834811449424
754,2017-05-19,41.060001373291016,41.72000122070313,40.41999816894531,40.47000122070313,12501200.0,0.02241039664587796,-2.7680906231168763,0.5198246917148623,83.7264089407832,87.4537655770552,-1.3925711656035986,-4.1840782349040495,-7.708920972226814,-10.720315719762787,57.58179689061571,1.5600013732910227,2.8963378383615748,3.5130014419555664,-1.4784319556472383,8.504434839558371,1.017284743154164,6.008718140756969,-3.013709890880108,78.91375008988283,-3.9518629675496015,2.4957166988014037,5,-1.0600013732910085,-3.9750003814697266,-9.178252696990967,-10.47950267791748,-0.37000274658203836,4,-0.03214806747870347,1.2492222055849085,40.15999984741211,-5.2499314554102545,40.040000915527344,-1.6101703682151747,40.77000045776367,-0.03214806747870347
755,2017-05-22,41.65999984741211,41.97000122070313,41.20000076293945,41.61000061035156,11472000.0,0.014612724161070956,1.298502024060962,0.08474444767723892,84.61537480139768,86.74806046230161,-1.681891761133116,-4.454038038696552,-8.138509390020197,-11.184077017322078,57.180808087711696,0.9099998474121165,3.169373456497496,3.758499908447263,-1.3484461924116502,8.865446009306176,1.2050268580178027,6.311972958876723,-3.09938900164029,90.8283646352844,8.041542361457815,2.553473050429458,5,-1.4650001525878906,-4.399999618530266,-9.742001056671143,-11.079501152038574,-0.38000106811522727,0,-0.06625056004902152,-2.7680906231168763,41.060001373291016,1.2492222055849085,40.15999984741211,-5.2499314554102545,40.040000915527344,-0.06625056004902152
756,2017-05-23,40.72000122070313,41.97000122070313,40.31999969482422,41.959999084472656,11557400.0,-0.022563577296013104,1.6190456006926812,-24.800335698481586,78.98022549980084,85.38839005891329,-0.44541192936237195,-3.2257760878592094,-7.055820011671685,-10.10889038669977,56.29237057334219,1.6500015258789134,3.4239269200660587,2.530501174926762,-2.5274141171535334,7.5884164670070575,0.0015435288866143537,5.05945882096691,-1.6138879149423033,63.01776316606238,-21.63523443698405,2.528957646040149,5,-0.4400005340576243,-3.460000991821289,-8.802002429962165,-10.139502525329597,-1.220001220703132,1,0.009086417504738264,1.298502024060962,41.65999984741211,-2.7680906231168763,41.060001373291016,1.2492222055849085,40.15999984741211,0.009086417504738264
757,2017-05-24,40.43999862670898,40.90999984741211,39.77000045776367,40.86000061035156,10509900.0,-0.006876291394897982,3.3846091772732274,0.33871186065256814,76.14105511167284,83.7043168969658,0.01136517473180021,-2.64838444185137,-6.623122221538232,-9.692358813937208,55.317834583590674,1.1399993896484375,3.323329558780138,1.9754985809326087,-2.9344246283305964,6.885421790195814,-0.4794630236989974,4.430460185564215,-0.8756632545573808,54.7336653698954,-28.71886984237019,2.4549616046316043,5,-0.15999794006346946,-2.904998779296868,-8.469499588012688,-9.859499931335442,-1.2199974060058452,2,0.022007992941866616,1.6190456006926812,40.72000122070313,1.298502024060962,41.65999984741211,-2.7680906231168763,41.060001373291016,0.022007992941866616
758,2017-05-25,41.02000045776367,41.349998474121094,40.71500015258789,41.0,9737600.0,0.014342281175836247,-1.15253612646688,-0.04761991262567925,76.6260037317324,81.99547113649751,-0.41472180306689665,-2.9280065728267886,-7.040863265437878,-10.127879503241452,54.236527992606185,0.9099998474121165,3.281025562609017,2.26950035095215,-2.5294137677374877,7.068414469641787,-0.12995670839266893,4.668957410296969,-1.25,56.81816211417367,-24.574396447618078,2.399457059344818,5,-0.7399997711181641,-3.309999465942383,-8.67750072479248,-9.980000495910645,-2.1599998474121094,3,0.04705022631979272,3.3846091772732274,40.43999862670898,1.6190456006926812,40.72000122070313,1.298502024060962,41.65999984741211,0.04705022631979272
759,2017-05-26,40.9900016784668,41.099998474121094,40.6150016784668,40.93000030517578,6780300.0,-0.0007313207938104416,2.4643251270453277,3.0,67.18310101309676,79.76357787977534,-0.3546033128908874,-2.563170973399963,-6.850764945437575,-9.958174725659603,53.61642613194134,0.4849967956542969,3.1760294657780648,1.9435014724731445,-2.6242908595573766,6.511293804503666,-0.34039469354211604,4.227397638488405,-1.220001220703125,55.454581709919935,-24.039818026548303,2.283896166015259,5,-0.7100009918212891,-3.0050010681152344,-8.557502269744873,-9.745001792907708,-1.2300033569335938,4,0.05098804749954011,-1.15253612646688,41.02000045776367,3.3846091772732274,40.43999862670898,1.6190456006926812,40.72000122070313,0.05098804749954011
760,2017-05-30,40.790000915527344,41.099998474121094,40.36999893188477,41.099998474121094,7109900.0,-0.004879257251763414,3.709711557393142,-5.166507724585161,65.52197902966337,77.22093231761939,-0.07466433292047014,-2.038447238029235,-6.49033247411387,-9.61869166165281,52.86110305081102,0.729999542236321,3.0321811057705617,1.4710006713867188,-2.80682413022474,5.748825472998178,-0.6679117294190107,3.609913072192448,-0.6680003356933568,46.36364109259813,-30.75824419409932,2.13891240080573,5,-0.5100002288818359,-2.625,-7.92000150680542,-9.197502136230472,-1.6800003051757812,1,-0.0024516373271347147,2.4643251270453277,40.9900016784668,-1.15253612646688,41.02000045776367,3.3846091772732274,40.43999862670898,-0.0024516373271347147
761,2017-05-31,40.02999877929688,40.790000915527344,39.68999862670898,40.72000122070313,14503600.0,-0.018632069604616164,1.6506020773968821,2.2258318566646977,54.89654025737871,74.45678467447169,0.6362367413508494,-0.9673254848966835,-5.580580228891151,-8.729395746484165,52.158103064446834,1.1000022888183665,2.7687093701426875,0.48199863433838885,-3.395372198911687,4.359369467588465,-1.4566867822866456,2.4206840509634233,1.94000244140625,20.48193878559408,-51.63602228629959,1.938685416625038,5,0.2500019073486257,-1.789999008178718,-7.034999370574958,-8.24499988555909,-0.80999755859375,2,0.031226581017196775,3.709711557393142,40.790000915527344,2.4643251270453277,40.9900016784668,-1.15253612646688,41.02000045776367,0.031226581017196775
762,2017-06-01,40.290000915527344,40.47000122070313,39.97999954223633,40.20000076293945,10061400.0,0.00649518221731582,1.1777815453735905,-0.13043454223794781,53.74824440570402,71.27099253235887,0.46424699024738203,-0.8669570571878609,-5.639590408501078,-8.856800593087577,52.244847727281964,0.490001678466804,2.5721576865979543,0.4850008010864286,-2.801293395689555,3.7712949978624124,-1.1581462973015633,2.1281478994744205,1.634400253295908,36.144719516315,-31.707358805159934,1.6431470983879917,6,0.5399990081787109,-2.0500011444091797,-7.20750093460083,-8.375000953674316,0.12999725341796875,3,-0.019607865415135484,1.6506020773968821,40.02999877929688,3.709711557393142,40.790000915527344,2.4643251270453277,40.9900016784668,-0.019607865415135484
763,2017-06-02,40.22999954223633,40.36999893188477,39.86000061035156,40.31999969482422,8721100.0,-0.0014892373275645632,4.3684421868408805,-1.0,47.3933543613435,67.23398646797668,0.5981208300642962,-0.4496024515271557,-5.383532147911218,-8.663045006213139,52.2883251599451,0.5099983215332102,2.2895941501372334,0.1834995269775419,-2.3674088048821744,2.7344078588372582,-1.0919546389523163,1.4589536929074,1.6497135757446415,38.29794141598362,-25.07513060880205,1.275454165929858,6,0.6000003814697266,-1.989999771118164,-7.109999179840088,-8.187499046325684,0.5800018310546875,4,-0.025105601119205234,1.1777815453735905,40.290000915527344,1.6506020773968821,40.02999877929688,3.709711557393142,40.790000915527344,-0.025105601119205234
764,2017-06-05,40.31999969482422,40.52999877929688,40.06999969482422,40.31999969482422,5543300.0,0.002237140283668282,1.190481380563084,-0.0,50.738916564722295,63.46993555279053,0.4381932239241877,-0.19187537851684056,-5.295276291214606,-8.627628664964014,51.993241545736005,0.45999908447266336,2.123217071298562,0.04649963378906108,-1.5263002243905817,1.6192994919687038,-0.7399002953007567,0.8328995628788789,1.515919133331309,44.680931651980806,-16.949458200840574,0.7863999290898199,6,0.5100002288818359,-2.0799999237060547,-7.052500247955322,-8.107500076293945,1.1199989318847585,0,-0.03621029502785622,4.3684421868408805,40.22999954223633,1.1777815453735905,40.290000915527344,1.6506020773968821,40.02999877929688,-0.03621029502785622
765,2017-06-06,40.18000030517578,40.54999923706055,40.06999969482422,40.20000076293945,6317800.0,-0.0034722071108153063,-2.999968211078439,-100.0,44.81547008885084,59.673851618240526,0.38685929461667,0.08063505119043413,-4.974005284891234,-8.359677902149866,49.87709906319232,0.4799995422363281,1.9185113639698486,-0.17499980926513814,-1.5248936889911846,1.1748940704609083,-0.8499467491281578,0.49994713059788154,1.613000118950815,44.54551444553527,-12.858322286410989,0.6749469398630225,6,0.3399982452392578,-1.9400005340576172,-6.640000343322754,-7.789999961853027,1.25,1,-0.010453010961985365,1.190481380563084,40.31999969482422,4.3684421868408805,40.22999954223633,1.1777815453735905,40.290000915527344,-0.010453010961985365
766,2017-06-07,41.18000030517578,41.43000030517578,40.150001525878906,40.29999923706055,7187400.0,0.024888003793050784,-1.1694959088866546,-43.99904634751097,59.56374249542365,57.83192799421283,-0.6046089242226742,-0.7490587869418306,-5.781244668892668,-9.22205784879749,47.89433210667366,1.279998779296875,1.6221966284440015,0.692500114440918,-0.3985528871232731,1.783553116005109,0.14697361365882244,1.2380266152230135,0.570940083002462,84.07643002580389,25.52534357695069,0.5455265007820969,6,-0.6200008392333984,-2.940000534057617,-7.465000629425049,-8.730000495910645,0.8299980163574219,2,-0.05026711217785118,-2.999968211078439,40.18000030517578,1.190481380563084,40.31999969482422,4.3684421868408805,40.22999954223633,-0.05026711217785118
767,2017-06-08,41.91999816894531,43.79999923706055,41.22000122070313,43.40999984741211,23897000.0,0.01796983628668225,1.273125547207283,-1.6931816704018865,63.37383595308506,56.359464907696456,-1.2433417490846068,-1.3536883379412714,-6.318487801731678,-9.822407898671464,46.153699173538456,2.6199989318847656,1.2525894410008576,1.3024980545043974,0.17809154022704377,2.426904568781751,0.7402947973657206,1.8647013116430742,-2.2299995422363352,52.28422021848347,-5.24747603053553,0.5622032571386759,6,-0.17499923706054688,-2.7649993896484375,-8.084998607635498,-9.382498741149902,-0.28999710083008523,3,-0.06440832696033749,-1.1694959088866546,41.18000030517578,-2.999968211078439,40.18000030517578,1.190481380563084,40.31999969482422,-0.06440832696033749
768,2017-06-09,39.0,42.5099983215332,38.459999084472656,42.4900016784668,23285100.0,-0.06965644791245418,1.2946204046610696,2.342280367132196,38.02325101721537,53.119481574820746,1.5198104715122795,1.5878639258690725,-3.2293537499534892,-6.784231658517925,43.19007196878669,4.049999237060547,0.9041231866028028,-1.5795001983642578,-2.8656609452424817,-0.2933394514860339,-2.2225805718033698,-0.9364198249251459,4.799999237060547,10.112376406312396,-42.8675184350939,0.6430803734391124,6,2.1299991607666016,0.3789997100830078,-4.946250915527344,-6.46250057220459,3.990001678466797,4,0.03641020946013618,1.273125547207283,41.91999816894531,-1.1694959088866546,41.18000030517578,-2.999968211078439,40.18000030517578,0.03641020946013618
769,2017-06-12,39.22000122070313,39.61999893188477,37.97999954223633,39.0,18130800.0,0.00564105694110606,2.215695660954544,-0.06303756873829972,35.158168296729485,49.74572482671699,1.142474218800551,1.3305436385807141,-3.273530665728508,-6.882777399273017,39.7257780665941,1.6399993896484446,0.5981839423951243,-1.2924989700317298,-2.7152888323119413,0.13029089224848178,-2.0038939011718355,-0.581104038891624,4.579998016357415,21.305871881222764,-25.775794723847262,0.7113949311401047,6,1.6699981689453054,0.259998321533196,-5.076251983642585,-6.5325021743774485,4.0,0,0.040540543169299115,1.2946204046610696,39.0,1.273125547207283,41.91999816894531,-1.1694959088866546,41.18000030517578,0.040540543169299115
770,2017-06-13,39.27000045776367,40.13999938964844,38.9370002746582,39.83000183105469,11098800.0,0.0012748402729305663,1.0389876151282291,-2.5454466638922746,40.10914293238099,48.102680679495016,0.9545718642169305,1.2700523209865011,-3.1289924584720126,-6.819217993423095,36.105884452044194,1.2029991149902344,0.21937246626097107,-1.1944997787475558,-2.718586478236574,0.32958692074146256,-1.956543128492065,-0.4324564290030466,4.297198791503909,22.164965346554123,-21.95487998532013,0.7620433497445102,6,1.6199989318847656,1.4749984741210938,-4.921250343322754,-6.380000114440918,3.6499977111816406,1,0.05525841975171919,2.215695660954544,39.22000122070313,1.2946204046610696,39.0,1.273125547207283,41.91999816894531,0.05525841975171919
771,2017-06-14,38.400001525878906,39.57500076293945,38.20000076293945,39.56999969482422,14856300.0,-0.022154288814447032,1.3305078718520673,2.0892773209991757,37.121233649667374,46.25523503993539,1.7534324946132855,2.058956901460064,-2.0966673040619312,-5.837171483985863,32.09880261700386,1.375,-0.025398595002094737,-1.9459987640380874,-3.718387640523119,-0.17360988755305584,-2.8321932022805996,-1.0598043257955752,4.943709735107426,7.2165293069704095,-34.091761718737075,0.8861944382425156,6,2.4899978637695312,2.4899978637695312,-2.456252098083496,-3.91500186920166,4.680000305175781,2,0.07890621507540474,1.0389876151282291,39.27000045776367,2.215695660954544,39.22000122070313,1.2946204046610696,39.0,0.07890621507540474
772,2017-06-15,38.11999893188477,38.13999938964844,36.77000045776367,38.02999877929688,17218400.0,-0.007291733928849742,20.0767334722286,-0.07692332772539354,30.97112545543564,44.430542939278965,1.8922385830145956,2.3059708739118747,-1.6387711397120555,-5.454872929766999,28.412141712448918,1.6300010681152344,-0.2698917910484937,-2.1300012588500934,-4.161262060630854,-0.09874045706933288,-3.1456316597404737,-1.1143708579597131,5.009163860351556,23.519145932826866,-15.17344330958371,1.0156304008903794,6,2.1650009155273366,2.1650009155273366,-2.1399993896484446,-3.6349992752075266,5.420001983642571,3,0.10204615683749951,1.3305078718520673,38.400001525878906,1.0389876151282291,39.27000045776367,2.215695660954544,39.22000122070313,0.10204615683749951
773,2017-06-16,38.16999816894531,38.584999084472656,37.72999954223633,37.91999816894531,10328800.0,0.001311627451771047,-1.7142960944595822,2.7777730682829653,31.544487390283734,42.29782858656357,1.6978447653351338,2.2126872260367563,-1.5095294486766377,-5.406995117971789,26.618767667576726,0.8549995422363281,-0.3743081200898999,-1.980501937866208,-4.21510540571024,0.25410152997782376,-3.0978036717882276,-0.8632002039441886,4.577614883222658,41.54297195574044,4.765329108276411,1.117301733922016,6,2.115001678466797,2.115001678466797,-2.0549983978271484,-3.5499982833862305,6.290000915527344,4,0.09064718535891725,20.0767334722286,38.11999893188477,1.3305078718520673,38.400001525878906,1.0389876151282291,39.27000045776367,0.09064718535891725
774,2017-06-19,39.7400016784668,40.31999969482422,39.349998474121094,39.45500183105469,17094100.0,0.04113187280157704,-2.9191449026301797,1.1399993896484375,44.17314903686365,42.226459580787214,0.04125485294404996,0.5678354135995534,-2.9009194003745478,-6.869796762943736,24.265447227608096,2.1500015258789062,-0.456841465450033,-0.3444984436035128,-2.543689518526847,1.8546926313198213,-1.4440939810651798,0.7550970938581543,2.6489546180369175,83.66202419700606,46.11011044578132,1.0995955374616673,6,0.5449981689453125,0.5449981689453125,-3.252501964569092,-4.800002098083496,6.129997253417976,0,0.0817815768176231,-1.7142960944595822,38.16999816894531,20.0767334722286,38.11999893188477,1.3305078718520673,38.400001525878906,0.0817815768176231
775,2017-06-20,38.900001525878906,39.84000015258789,38.75,39.599998474121094,8672800.0,-0.021137396001748243,-1.1800003051757812,-2.456130957957998,43.78439625832492,40.47319888777624,0.760575546073369,1.2547955832207194,-1.8812915584944108,-5.922079833748718,21.535503597380753,1.0900001525878906,-0.5086472263385957,-1.0464986801147447,-3.174658477102234,1.0816611168727448,-2.1105785786084894,0.017581218379000063,3.1518174203004037,60.000042982513634,19.45077899216909,1.0640798984937454,6,1.3849983215332031,1.3849983215332031,-2.040001392364502,-3.600001335144043,6.259998321533203,1,0.11105397237453252,-2.9191449026301797,39.7400016784668,-1.7142960944595822,38.16999816894531,20.0767334722286,38.11999893188477,0.11105397237453252
776,2017-06-21,41.09000015258789,41.27000045776367,38.97999954223633,39.18999862670898,16040900.0,0.05629816300269419,1.0265475672044373,-2.714299727520446,53.62976045294509,39.39052383220513,-1.6131747287357143,-0.9550271293497374,-3.8837880097056328,-7.991172087249836,20.052537384825193,2.3699989318847656,-0.5450806211287471,1.125,-1.037625009459589,3.287625009459589,0.043687495270205545,2.2063125047297945,0.6449096842864819,95.99999321831596,52.62598664425833,1.0813125047297931,6,-1.4500007629394531,-0.8050003051757812,-4.064000129699707,-5.644000053405762,4.1300010681152415,2,0.0445363351073671,-1.1800003051757812,38.900001525878906,-2.9191449026301797,39.7400016784668,-1.7142960944595822,38.16999816894531,0.0445363351073671
777,2017-06-22,41.33000183105469,41.45000076293945,40.599998474121094,40.61999893188477,11009100.0,0.005840878013520401,-1.266661241347039,0.3736854363006249,54.910724169136856,41.26690973797419,-2.1743217727275663,-1.1857260639344958,-3.9177047871509103,-8.11083774054768,19.15839159348988,0.8500022888183594,-0.5234823765517334,1.3205015182495146,-0.9185536711893789,3.559556707688408,0.20097392353007137,2.4400291129689577,-4.560001373291016,96.77422331968793,50.57874476865375,1.1195275947194465,6,-2.220001220703125,-1.0450019836425781,-4.047000885009766,-5.884001731872559,3.839996337890625,3,0.042342122488973066,1.0265475672044373,41.09000015258789,-1.1800003051757812,38.900001525878906,-2.9191449026301797,39.7400016784668,0.042342122488973066
778,2017-06-23,42.95000076293945,43.060001373291016,41.0,41.29999923706055,15892100.0,0.03919668183192582,1.2032067889271945,2.323936321679773,60.32993386759076,44.063772579181,-3.5482228203309916,-2.7971309515952996,-5.321762807395714,-9.597304016050963,18.21200759708484,2.0600013732910156,-0.647736844196821,2.8440004348754897,0.27894432727912744,5.409056542471852,1.5614723810773086,4.126528488673671,-6.086400299072267,97.44778247558727,48.951458092531425,1.282528053798181,6,-3.0349998474121094,-2.6650009155273438,-5.598999977111816,-7.504000663757324,2.5999984741210938,4,0.01373690668469063,-1.266661241347039,41.33000183105469,1.0265475672044373,41.09000015258789,-1.1800003051757812,38.900001525878906,0.01373690668469063
779,2017-06-26,43.08000183105469,44.18000030517578,42.04999923706055,43.310001373291016,17101000.0,0.0030268001351796414,1.1624404799941133,-0.13939353305374325,61.39937597316758,46.429354028157285,-3.4342495932708204,-2.9118165800527223,-5.222123074093588,-9.58734969055024,17.490144483898774,2.1300010681152344,-0.8748407795054334,2.8695014953613267,0.0005201068141218457,5.738482883908532,1.4350108010877207,4.303992189634933,-5.968545330810549,79.74220235176425,29.476036287904492,1.4344906942736042,6,-2.605001449584961,-2.605001449584961,-5.074001312255859,-7.634001731872559,2.1699981689453125,0,0.032033361066925004,1.2032067889271945,42.95000076293945,-1.266661241347039,41.33000183105469,1.0265475672044373,41.09000015258789,0.032033361066925004
780,2017-06-27,40.68999862670898,42.95000076293945,40.52999877929688,42.790000915527344,16074200.0,-0.05547825215324964,-1.0000000000000058,9.130462906141705,48.263637403270664,47.66739888966876,-0.9181949509490153,-0.5583145055195331,-2.6335758987910864,-7.070506690396762,16.667286699779535,2.5500030517578054,-0.7060144235067298,0.48449840545653444,-2.3805764131996483,3.349573224112717,-0.9480390038715569,1.9170358147846258,-3.1544294981689376,32.884592953521455,-12.563456249558854,1.4325374093280905,6,-0.2149982452392507,-0.2149982452392507,-2.1474981307983327,-4.889998435974114,4.61000061035157,1,0.12730401769479616,1.1624404799941133,43.08000183105469,1.2032067889271945,42.95000076293945,-1.266661241347039,41.33000183105469,0.12730401769479616
781,2017-06-28,41.27999877929688,41.52000045776367,39.63000106811523,41.4900016784668,13714700.0,0.014499881359067546,12.999971743031178,0.10000127156436558,47.70773967818838,49.527022692196844,-1.1808884017618126,-1.1066023018415478,-3.017951196618121,-7.5313435886308895,16.379822475381857,1.8899993896484446,-0.5013564870975529,1.0119985580444393,-1.8912383486721183,3.915235464760997,-0.4396198953138395,2.463617011402718,-3.3457637801586984,36.26369204069596,-7.975952274566318,1.451618453358279,6,-0.3249988555908274,-0.8049983978271555,-2.5524988174438548,-5.354998588562019,5.120002746582017,2,0.09399227671637345,-1.0000000000000058,40.68999862670898,1.1624404799941133,43.08000183105469,1.2032067889271945,42.95000076293945,0.09399227671637345
782,2017-06-29,39.5,41.18999862670898,39.22000122070313,41.150001525878906,14952400.0,-0.043120126742581255,1.2774592730447998,7.857041652286328,51.950076889017964,51.79431041427842,0.9112804570707027,0.6442057608528131,-1.0655354985554197,-5.634733662387433,15.993590999358725,2.05999755859375,-0.39293126701383585,-0.7285001754760714,-3.6519034476354904,2.1949030966833476,-2.190201811555781,0.7332014606036381,-1.1910190824995581,5.645137721363866,-41.13875176709288,1.4617016360797097,6,1.9650001525878906,0.9750003814697266,-0.7299995422363281,-3.5749998092651367,8.060001373291023,3,0.14481015748615533,12.999971743031178,41.27999877929688,-1.0000000000000058,40.68999862670898,1.1624404799941133,43.08000183105469,0.14481015748615533
783,2017-06-30,39.22000122070313,39.95000076293945,38.7400016784668,39.8650016784668,13271200.0,-0.00708857669106,1.969327910057244,0.39090900683870117,50.0,52.44173829907135,1.5152279052363085,0.8903047257668888,-0.6324836989549709,-5.24287916300014,15.627041306930273,1.2099990844726562,-0.1767170818264816,-0.9579990386962791,-3.9159828772573846,1.9999847998648264,-2.436990957976832,0.5209928805842736,-0.5587591399421683,8.823523224429906,-39.481930112112885,1.4789919192805545,6,2.239999771118157,1.2549991607665945,-0.3125009536743235,-3.295001029968269,8.930000305175767,4,0.15170822955256158,1.2774592730447998,39.5,12.999971743031178,41.27999877929688,-1.0000000000000058,40.68999862670898,0.15170822955256158
784,2017-07-03,38.86000061035156,39.83000183105469,38.75,39.83000183105469,5713400.0,-0.009179005587626965,1.2268050967437472,1.5038767942371665,48.445793582461775,52.959671335086554,1.9414357279333814,1.1966716160050908,-0.13270800659411464,-4.774695053683438,15.107343446097454,1.0800018310546875,0.12573844272235135,-1.244999694824216,-4.259746056418479,1.7697466667700468,-2.7523728756213472,0.26237348597291543,5.319999694824219,2.850331543475779,-46.74742145836436,1.50737318079713,7,2.6000003814697266,1.614999771118164,0.13500022888183594,-2.935000419616699,8.979999542236328,0,0.1721564210404798,1.969327910057244,39.22000122070313,1.2774592730447998,39.5,12.999971743031178,41.27999877929688,0.1721564210404798
785,2017-07-05,39.7599983215332,39.91999816894531,38.5099983215332,38.95000076293945,11584600.0,0.023160002497321086,1.4955810169399977,-0.8350479786062608,55.14370755537729,53.12788767980125,1.3144901790460608,0.2778400809677848,-0.8866831063247744,-5.56065654829203,14.491268636965051,1.4099998474121094,0.466891335278639,-0.32400188446045064,-3.342397606936629,2.6943938380157277,-1.8331997456985363,1.185195976777635,4.311401977539063,41.5282097296256,-12.875683638425052,1.5091978612380892,7,1.585000991821289,0.7150020599365234,-0.627497673034668,-3.83499813079834,6.3300018310546875,2,0.13807851886888844,1.2268050967437472,38.86000061035156,1.969327910057244,39.22000122070313,1.2774592730447998,39.5,0.13807851886888844
786,2017-07-06,39.11000061035156,39.4900016784668,38.709999084472656,39.209999084472656,8527400.0,-0.0163480316554645,1.3636311092615712,-0.12345527842664457,53.64239024043816,52.98696168772362,1.8484754117759294,0.8061383454452624,-0.10777791351429755,-4.805152435297273,13.13209617199617,1.0499992370605469,0.5828507537330552,-0.8704996109008789,-3.8725725635199097,2.131573341718152,-2.3715360872103943,0.6305368654086365,4.738943609619142,22.38814255579,-34.43854373192222,1.5010364763095148,7,2.2349987030029297,1.364999771118164,0.11250019073486328,-3.185000419616699,6.790000915527337,3,0.15827150422162428,1.4955810169399977,39.7599983215332,1.2268050967437472,38.86000061035156,1.969327910057244,39.22000122070313,0.15827150422162428
787,2017-07-07,39.22000122070313,39.65999984741211,39.099998474121094,39.099998474121094,6603200.0,0.0028125954649680374,-8.333142602835526,-1.200045777065761,53.84616459480654,52.26654287963649,1.5731265128827445,0.5096177289377479,-0.0842902593319863,-4.810171295353889,10.347218137348651,0.5600013732910156,0.7816052002396532,-0.6254991531371985,-3.500484071202095,2.249485764927698,-2.0629916121696468,0.8119933058952498,4.415385163330072,49.30567329292636,-9.063752685163003,1.437492459032447,7,2.12499809265136,1.2549991607665945,0.03999900817870383,-3.295001029968269,5.029998779296868,4,0.1830698643983124,1.3636311092615712,39.11000061035156,1.4955810169399977,39.7599983215332,1.2268050967437472,38.86000061035156,0.1830698643983124
788,2017-07-10,40.41999816894531,40.6349983215332,39.209999084472656,39.25,9663700.0,0.03059655560665142,-1.279998779296875,9.749761586877165,52.560228721061925,51.2844154071803,-0.026253215258556395,-0.6098070707141545,-1.1457083060880677,-5.895705728302914,10.228646527739482,1.4249992370605469,0.7319458730952704,0.503497886657712,-2.3536506337032392,3.3606464070186632,-0.9250763735227636,1.9320721468381876,3.010372692587893,89.88234576056985,33.278335561608316,1.4285742601804774,7,0.3100013732910156,0.05500221252441406,-0.8849983215332031,-4.494997978210449,3.6300010681152344,0,0.17664531241447157,-8.333142602835526,39.22000122070313,1.3636311092615712,39.11000061035156,1.4955810169399977,39.7599983215332,0.17664531241447157
789,2017-07-11,40.810001373291016,41.334999084472656,40.31999969482422,40.59000015258789,8056300.0,0.009648768481274717,-1.6710435175425389,0.1880355256465433,57.44349237223956,52.304399292621284,-0.8628571805092733,-0.9218474563574901,-1.3823288337941904,-6.179153182660357,10.596695546513024,1.0149993896484375,0.6490891301246791,0.8140010833740234,-2.050022297621709,3.6780244643697557,-0.6180106071238427,2.2460127738718896,2.42355458664219,81.41601524258093,24.198876703988276,1.432011690497865,7,-0.7950019836425781,-0.33500099182128906,-1.2750015258789062,-4.885001182556152,2.8400001525878906,1,0.1798578756576985,-1.279998779296875,40.41999816894531,-8.333142602835526,39.22000122070313,1.3636311092615712,39.11000061035156,0.1798578756576985
790,2017-07-12,41.43999862670898,41.97999954223633,41.20000076293945,41.27000045776367,8126200.0,0.015437324974712618,-4.032289820830872,0.7727146622277385,51.5527887239275,52.731626964370065,-1.5369003626551816,-1.455566002374347,-1.8571646223756275,-6.699286553597375,10.779178737332124,1.1699981689453125,0.3484415690671838,1.3354984283447209,-1.5767299819583798,4.2477268386478215,-0.12061577680682944,2.791612633496271,1.6046150276882258,83.48621284607852,29.887043921589935,1.4561142051515517,7,-1.1949996948242116,-0.9649982452392507,-1.904998779296868,-5.514998435974114,-0.6399993896484304,2,0.15444019637959094,-1.6710435175425389,40.810001373291016,-1.279998779296875,40.41999816894531,-8.333142602835526,39.22000122070313,0.15444019637959094
791,2017-07-13,41.43000030517578,41.90999984741211,41.0099983215332,41.5,5157800.0,-0.00024127224576575568,1.022476726044542,-0.4117673458397084,50.45289191546294,52.56527307841952,-1.680063292912216,-1.2721527094629934,-1.6924681150897385,-6.572299626387064,11.46916839466074,0.9000015258789062,-0.00777518558057011,1.1740001678466783,-1.6795366281483908,4.027536963841747,-0.25276823015085625,2.600768565844213,1.4332287359068587,80.90281135136925,31.41150823328819,1.4267683979975339,7,-1.1850013732910156,-0.9549999237060547,-2.0500011444091797,-5.1399993896484375,-1.299999237060554,3,0.11247887552706448,-4.032289820830872,41.43999862670898,-1.6710435175425389,40.810001373291016,-1.279998779296875,40.41999816894531,0.11247887552706448
792,2017-07-14,42.0099983215332,42.1349983215332,41.17499923706055,41.38000106811523,7283500.0,0.013999469275527865,1.181822910796494,-9.000000000000101,45.29998420714127,52.043049101435216,-2.085933550850079,-1.6293150861352217,-2.0981674248641653,-7.036816188580445,12.151600086733568,0.9599990844726562,0.023984241460773603,1.5594982147216783,-1.2100769716627582,4.329073401106115,0.1747106215294636,2.944285807913893,0.679101490767458,95.72649461182021,50.140848225370746,1.384787593192218,7,-1.6875,-1.5349979400634766,-2.6099987030029297,-5.6449975967407156,-0.75,4,0.092597080689522,1.022476726044542,41.43000030517578,-4.032289820830872,41.43999862670898,-1.6710435175425389,40.810001373291016,0.092597080689522
793,2017-07-17,41.63000106811523,42.13999938964844,40.97000122070313,42.04999923706055,7573500.0,-0.009045400347545307,2.900003814706943,-0.6666666666666704,42.92681764945161,51.429829553322975,-1.4842070742171245,-1.0296004983738243,-1.5527528846710368,-6.546206867997,13.112649676633223,1.1699981689453054,0.00970149551361743,1.0065008163452092,-1.5901386845204115,3.60314031721083,-0.2918189340876012,2.3048205667780195,0.8919346845547338,71.97810950278937,29.4443138220024,1.2983197504328101,7,-1.305002212524407,-1.1550006866455007,-1.180002212524407,-4.350001335144036,0.520000457763679,0,0.06293535586506271,1.181822910796494,42.0099983215332,1.022476726044542,41.43000030517578,-4.032289820830872,41.43999862670898,0.06293535586506271
794,2017-07-18,42.9900016784668,43.099998474121094,41.34000015258789,41.599998474121094,10107600.0,0.03266876232182492,1.1863376700920032,-3.309545867393223,62.47292057308261,52.24418655529023,-2.4549190453209278,-2.248939483021026,-2.74037265769185,-7.788799539958362,13.690678487589429,1.7599983215332031,0.0954953334537123,2.2040014266967773,-0.5611457031640441,4.969148556557599,0.8214278617663666,3.586574991627188,-4.480003356933594,94.83582453086325,48.97134678228679,1.382573564930412,7,-2.085002899169922,-2.5150012969970703,-2.735502243041992,-5.547502517700195,-0.5500030517578196,1,0.0246568392000015,2.900003814706943,41.63000106811523,1.181822910796494,42.0099983215332,1.022476726044542,41.43000030517578,0.0246568392000015
795,2017-07-19,43.22000122070313,44.09000015258789,42.77099990844727,43.400001525878906,12296700.0,0.00535007055725556,-1.4471181066697054,-0.1294963239027231,60.94811314255795,53.05593354441465,-2.394287808993276,-2.2542793434785082,-2.8810636845811715,-7.893432926105341,14.86056241572806,1.319000244140618,0.25642861240062587,2.218000984191903,-0.6012162733940087,5.037218241777815,0.8083923553989436,3.6276096129848625,-4.61820289611817,72.11540930370764,24.002264877883903,1.4096086287929572,7,-1.62500190734864,-2.7450008392334055,-3.0350017547607493,-5.7775020599365305,-1.1500015258789134,2,0.00994910441996466,1.1863376700920032,42.9900016784668,2.900003814706943,41.63000106811523,1.181822910796494,42.0099983215332,0.00994910441996466
796,2017-07-20,42.91999816894531,43.4900016784668,42.51499938964844,43.2599983215332,5826300.0,-0.006941301325417704,1.4374848009460368,1.8888865341415573,73.17075187892192,55.20310990931635,-1.6729274739965305,-1.9079705881123417,-2.4927520578493727,-7.47699804872321,15.254000541143562,0.9750022888183594,0.4865080293830246,1.826498031616211,-1.120631193760559,4.773627256992981,0.3529334189278259,3.300062644304596,-4.098671771240234,62.49992358376251,8.642467277094404,1.4735646126883855,7,-1.269998550415039,-2.444997787475586,-2.102499008178711,-5.477499008178711,-2.0499992370605398,3,-0.04939419902908304,-1.4471181066697054,43.22000122070313,1.1863376700920032,42.9900016784668,2.900003814706943,41.63000106811523,-0.04939419902908304
797,2017-07-21,43.08000183105469,43.23500061035156,42.400001525878906,43.0,4154800.0,0.0037279512799501813,3.282053288469815,-0.23529939750249637,76.58404635648833,57.87242297991929,-1.3720997551193648,-2.0344539581645904,-2.5862351441188594,-7.514784995931997,15.543051353423893,0.8349990844726562,0.5652991572291697,1.8990016937255874,-1.1787141926052058,4.9767175800563805,0.36014375056019077,3.437859636890984,-4.047928483154294,67.62824784292238,7.740760791025707,1.538857943165397,7,-0.8750019073486328,-2.605001449584961,-2.19000244140625,-5.637502670288086,-2.7300033569335938,4,-0.06847726642418384,1.4374848009460368,42.91999816894531,-1.4471181066697054,43.22000122070313,1.1863376700920032,42.9900016784668,-0.06847726642418384
798,2017-07-24,43.540000915527344,43.68000030517578,43.04999923706055,43.150001525878906,5842300.0,0.01067778702230826,-1.1355824809589696,4.874880793438871,81.79351065472908,60.57798056686258,-1.5008103019729404,-2.5802775421467317,-2.987181554039587,-7.850248446003469,15.181131449315188,0.6300010681152344,0.7489683328297332,2.329500770568849,-0.8298365371837875,5.488838078321486,0.7498321166925308,3.9091694244451674,-4.305610495439453,80.00002774325284,12.364932438224344,1.579668653876317,7,-1.010000228881836,-2.585000991821289,-3.2550010681152344,-6.025001525878906,-2.700000762939453,0,-0.05236569926623591,3.282053288469815,43.08000183105469,1.4374848009460368,42.91999816894531,-1.4471181066697054,43.22000122070313,-0.05236569926623591
799,2017-07-25,44.459999084472656,44.72999954223633,43.27000045776367,43.75,8479100.0,0.021129952907677163,1.33599853515625,1.8205133221174536,81.8428519074278,63.943543142807044,-2.0658544163125683,-3.574874535107625,-3.8620094863667163,-8.643248388041854,14.522889390907551,1.4599990844726562,0.9732214888938557,3.1804990768432617,-0.20307409666691,6.5640722503534334,1.4887124900881759,4.872285663598348,-5.031384275084768,88.41198765543268,16.752691397114916,1.6917865867550845,7,-1.6099987030029297,-2.8400001525878906,-4.174999237060547,-6.944999694824219,-2.520000457763679,1,-0.0519567612721904,-1.1355824809589696,43.540000915527344,3.282053288469815,43.08000183105469,1.4374848009460368,42.91999816894531,-0.0519567612721904
800,2017-07-26,45.86999893188477,46.849998474121094,44.61999893188477,44.7599983215332,15727700.0,0.03171389735598429,-2.2086338437894733,1.563383157283942,91.52335378618275,68.50692779510925,-3.1082391022473885,-4.8242456400276055,-5.198884890323036,-9.916761617137446,15.13210919881775,2.3899993896484375,1.1957479349064144,4.331498908996586,0.39077379312031724,8.272224024872855,2.3611363510584553,6.301861466934717,-6.12330103852598,77.97752327395561,0.08221488908084496,1.970362557938133,7,-1.9599990844726634,-3.1900005340576243,-5.584999084472663,-8.24999904632569,-3.9599990844726634,2,-0.07477655079672485,1.33599853515625,44.459999084472656,-1.1355824809589696,43.540000915527344,3.282053288469815,43.08000183105469,-0.07477655079672485
801,2017-07-27,45.15999984741211,46.849998474121094,43.88000106811523,46.5,16176900.0,-0.015478506671146586,1.9117663008416725,-1.2072066808715298,83.98170864509618,72.80489717710424,-2.026618172483616,-4.014487395690679,-4.439912453079579,-9.06471596063679,16.08893176638108,2.9699974060058665,1.322452784100733,3.427499771118164,-0.8290113096027625,7.684010851839091,1.2992442307577008,5.555755311478627,-4.845037907592335,62.02247672604454,-18.68414830696637,2.1282555403604646,7,-1.25,-2.480001449584961,-4.875,-7.515000343322754,-3.1699981689453125,3,-0.06842338713526286,-2.2086338437894733,45.86999893188477,1.33599853515625,44.459999084472656,-1.1355824809589696,43.540000915527344,-0.06842338713526286
802,2017-07-28,45.22000122070313,45.96099853515625,44.20000076293945,44.70000076293945,8919300.0,0.001328639802784748,-1.317101634045159,-0.3880599989182256,81.57897378599735,77.09958119227599,-1.769474865695976,-3.819833499150384,-4.425699860310317,-8.986308604988913,17.335937911456522,1.7609977722167969,1.523408352886797,3.2015010833740334,-1.1899415089935559,7.592943675741623,1.0057797871902423,5.3972223795578245,-4.382236358139252,57.105326824254036,-21.513631918286706,2.195721296183794,7,-1.12500190734864,-2.5400028228759837,-5.257501602172859,-7.535001754760749,-3.819999694824226,4,-0.09619642130453532,1.9117663008416725,45.15999984741211,-2.2086338437894733,45.86999893188477,1.33599853515625,44.459999084472656,-0.09619642130453532
803,2017-07-31,45.16999816894531,45.98400115966797,44.43999862670898,45.27000045776367,11473100.0,-0.0011057728971251013,1.0209408398804758,-0.1923119245864332,80.02753308304833,79.05009369338329,-1.3013683991275968,-3.4796179758359926,-4.30440226720777,-8.80620305702859,18.931166647610716,1.5440025329589915,1.7645465326923855,2.8539981842041016,-1.545352693093598,7.253349061501801,0.6543227455552483,5.053673622852955,-3.8512546174568527,53.07259117184795,-24.151880120092542,2.19967543864885,7,-0.5449981689453125,-2.489999771118164,-5.472497940063477,-7.194997787475586,-3.529998779296875,0,-0.10670798959956573,-1.317101634045159,45.22000122070313,1.9117663008416725,45.15999984741211,-2.2086338437894733,45.86999893188477,-0.10670798959956573
804,2017-08-01,45.54999923706055,45.90999984741211,45.25,45.81999969482422,6188500.0,0.008412687259670593,1.9333276819395584,2.699942780850658,79.31525932859157,81.0908877140537,-1.4304749871786129,-3.5128276456777456,-4.6362373875474105,-9.050335723955143,20.612603526884836,0.7400016784667969,2.062704846910407,2.8994993209838853,-1.4098511998561918,7.208849841823962,0.7448240605638432,5.054174581403927,-3.7887552917614755,56.228943687569696,-19.368875342543006,2.1546752604200394,8,-0.9249992370605469,-2.8700008392333984,-5.44999885559082,-7.539999008178711,-3.7199974060058594,1,-0.10340283563913855,1.0209408398804758,45.16999816894531,-1.317101634045159,45.22000122070313,1.9117663008416725,45.15999984741211,-0.10340283563913855
805,2017-08-02,45.25,45.75,44.15999984741211,45.54999923706055,7937700.0,-0.006586152405826162,3.542852627506117,1.1111064016162986,76.16437053340923,81.42351200899672,-0.9076915463600628,-2.930701346357324,-4.3099078460221705,-8.61259778225999,22.179712062030198,1.5900001525878906,2.4443824981537574,2.325000000000003,-1.9078360376127463,6.557836037612752,0.2085819811936247,4.441418018806381,-3.0816556923951666,46.12795045256234,-27.609173066852655,2.1164180188063755,8,-0.625,-2.5700016021728516,-4.774999618530273,-7.004999160766602,-4.099998474121094,2,-0.07314920161969107,1.9333276819395584,45.54999923706055,1.0209408398804758,45.16999816894531,-1.317101634045159,45.22000122070313,-0.07314920161969107
806,2017-08-03,45.29999923706055,45.72999954223633,44.65999984741211,45.4900016784668,8277600.0,0.0011049555151501078,2.1940376688150494,0.6333430820289154,74.29836661189714,81.16954759293104,-0.6532839477175969,-2.6279188223108605,-4.302149307714437,-8.53322854177771,23.831509089691032,1.0699996948242188,2.517345345400038,2.0654993057250977,-1.8888687323955935,6.019867343845789,0.08831528666475208,4.042683324785443,-2.7571225961344155,62.49992157289225,-8.10639837760263,1.9771840190603471,8,-0.35000038146972656,-2.6200008392333984,-4.82499885559082,-6.98499870300293,-3.259998321533203,3,-0.07483442487290448,3.542852627506117,45.25,1.9333276819395584,45.54999923706055,1.0209408398804758,45.16999816894531,-0.07483442487290448
807,2017-08-04,46.4000015258789,46.415000915527344,45.34000015258789,45.599998474121094,5775800.0,0.02428261164115919,1.5903575696295615,-4.21048827497587,81.84242009390543,81.17498197506174,-1.377698134076006,-3.3333351203290604,-5.321394156720309,-9.491043036352899,25.5937138569003,1.1150016784667969,2.6376110015834158,2.8065015792846637,-0.9098196489022996,6.522822807471627,0.9483409651911785,4.664662193378149,-3.5125551382971736,99.33483891158502,27.70812760829267,1.858160614093483,8,-1.3400020599365163,-3.7200031280517507,-5.6850013732910085,-8.035001754760735,-3.1100006103515554,4,-0.09504309703422087,2.1940376688150494,45.29999923706055,3.542852627506117,45.25,1.9333276819395584,45.54999923706055,-0.09504309703422087
808,2017-08-07,47.56000137329102,47.95000076293945,46.27000045776367,46.63999938964844,10439200.0,0.024999995889335214,-1.0240969392796655,1.1499980926586622,81.34426843715839,81.11958381169848,-2.131659677971939,-4.143433250807668,-6.404190274545172,-10.500825873115474,27.12007254676062,1.6800003051757812,2.737209788612759,3.609501266479498,-0.19397343948803325,7.412975972447029,1.7077639134957323,5.511238619463263,-4.355550818786149,89.70978112299044,20.1505988565458,1.9017373529837658,8,-1.645000457763679,-4.330001831054695,-6.590001106262214,-9.195001602172859,-2.290000915527351,0,-0.12952059860266274,1.5903575696295615,46.4000015258789,2.1940376688150494,45.29999923706055,3.542852627506117,45.25,-0.12952059860266274
809,2017-08-08,48.1500015258789,48.9900016784668,47.63000106811523,47.91999816894531,16061900.0,0.012405385524635548,-2.3580363197950005,0.2500031098008387,82.22218565436171,80.08612068594059,-2.3950530957253733,-4.379904164446501,-6.907571972284913,-10.938207932002307,28.48784614462535,1.4300003051757741,2.8360237208147794,3.832501411437981,-0.10903967099600465,7.774042493871967,1.8617308702209883,5.803271952654974,-4.470995950530565,82.60869908605244,12.820443198963147,1.970770541216993,8,-1.7150001525878835,-4.400001525878899,-7.182500839233391,-9.510002136230462,-2.900001525878899,1,-0.13520253229341161,-1.0240969392796655,47.56000137329102,1.5903575696295615,46.4000015258789,2.1940376688150494,45.29999923706055,-0.13520253229341161
810,2017-08-09,47.84000015258789,47.88000106811523,46.88999938964844,47.63999938964844,10069800.0,-0.006438242231921687,6.071375049386556,0.8695558430358181,82.11486410776752,79.87869351512629,-1.984959405004112,-3.7585494872914325,-6.5063208934725765,-10.47616101867117,29.36319487842952,1.2600021362304616,2.864983516402887,3.2024999618530288,-0.7942035410150083,7.199203464721066,1.2041482104190067,5.200851713287051,-3.5236750448653424,73.44108453647483,2.6180928179967253,1.99835175143402,8,-1.2649993896484375,-4.090000152587891,-6.872499465942383,-9.024999618530273,-2.9300003051757812,2,-0.1256270548153018,-2.3580363197950005,48.1500015258789,-1.0240969392796655,47.56000137329102,1.5903575696295615,46.4000015258789,-0.1256270548153018
811,2017-08-10,46.09000015258789,47.849998474121094,45.7599983215332,47.5,12381900.0,-0.03658026744185394,-1.0193203953272802,-7.049972343550325,66.2702544876286,78.17772470419644,-0.09964432370661314,-1.7302442693324451,-4.659024080687992,-8.58530278826553,30.11042914778928,2.0900001525878906,2.795428660133922,1.2194999694824205,-2.525270571479197,4.964270510444038,-0.6528853009983848,3.0918852399632257,-1.2128338563760295,20.547936615434782,-48.58566453430407,1.8723852704808086,8,0.4850006103515625,-2.239999771118164,-5.180000305175781,-7.0,-1.3499984741210938,3,-0.10718157106431714,6.071375049386556,47.84000015258789,-2.3580363197950005,48.1500015258789,-1.0240969392796655,47.56000137329102,-0.10718157106431714
812,2017-08-11,45.9000015258789,46.2130012512207,44.90999984741211,45.5,16163500.0,-0.004122339467996783,1.5399613325401547,-0.2836890561463928,63.14031029024816,76.30136661610752,0.22010230360895378,-1.3005539479946435,-4.380312320681732,-8.231766741200417,30.556402857240712,1.3030014038085938,2.4857802475566473,0.8350011825561481,-2.681321696139399,4.351324061251695,-0.9231602567916255,2.5931626219039217,3.0900001525878977,24.264736131524543,-41.69762901610375,1.7581614393477722,8,0.674999237060554,-1.8550014495849538,-4.99000167846679,-6.630001068115227,-1.5699996948242116,4,-0.08409587106822314,-1.0193203953272802,46.09000015258789,6.071375049386556,47.84000015258789,-2.3580363197950005,48.1500015258789,-0.08409587106822314
813,2017-08-14,44.25,45.45000076293945,43.060001373291016,45.0,36778800.0,-0.03594774446681903,1.896966278107357,-1.874992847469945,48.91864603876767,72.92396513946042,1.9287016782497872,0.5858312809956061,-2.65700743122553,-6.430313671475716,30.780945738357126,2.8400001525878835,2.229857421900725,-0.946000289916995,-4.100054893728455,2.208054313894465,-2.523027591822725,0.6310270119887349,4.6584016418457,20.067429434537097,-41.2766431585972,1.5770273019057297,8,1.7750015258789062,-0.14999961853027344,-3.3400001525878906,-4.905000686645508,0.18999862670897727,0,-0.021694894564353806,1.5399613325401547,45.9000015258789,-1.0193203953272802,46.09000015258789,6.071375049386556,47.84000015258789,-0.021694894564353806
814,2017-08-15,44.04999923706055,44.97999954223633,43.2599983215332,44.93999862670898,18834700.0,-0.004519791252868943,2.5463898065125057,1.186665852864574,39.29412905154142,68.82727164147511,2.116079701477638,0.9162950451548824,-2.3874173923039734,-6.0898234848137704,30.49125495166386,1.720001220703125,2.0269989715747982,-1.1990009307861342,-4.230206906054299,1.8322050444820306,-2.7146039184202166,0.3166020568479482,4.624466394042969,20.539376067442618,-37.101991839793236,1.515602987634084,8,1.9750022888183594,0.6050014495849609,-3.4474992752075195,-4.704999923706055,-1.0699996948242188,1,0.02769582841846452,1.896966278107357,44.25,1.5399613325401547,45.9000015258789,-1.0193203953272802,46.09000015258789,0.02769582841846452
815,2017-08-16,43.650001525878906,44.95000076293945,43.459999084472656,44.47000122070313,14150300.0,-0.009080538436084917,-1.4833266576385842,0.9213486035626879,40.78145807026769,65.10317069240517,2.5314598282864367,1.4231233131407777,-1.9165303440926351,-5.549757015283959,29.699407995955184,1.4900016784667969,1.8379962382888593,-1.6204986572265625,-4.596709983296016,1.3557126688428909,-3.1086043202612927,-0.13239299419183226,4.799885534912107,12.317338406857221,-42.92045243078992,1.488105663034727,8,2.375,1.3299999237060547,-3.405001640319824,-4.305002212524414,-1.2800025939941335,2,0.03665517567444976,2.5463898065125057,44.04999923706055,1.896966278107357,44.25,1.5399613325401547,45.9000015258789,0.03665517567444976
816,2017-08-17,40.79999923706055,43.150001525878906,40.75,43.040000915527344,30669000.0,-0.06529214637320624,-1.051283221690954,2.731710380632472,29.872499559642435,59.328735077487075,5.2255289288904905,4.328058980368638,0.9404676696221586,-2.5767526274846873,29.4865994887339,2.9000015258789062,1.5530685934991624,-4.364500999450684,-7.807587437340921,-0.9214145615604465,-6.086044218395799,-2.6429577805055686,7.434292396230468,0.9152338570190623,-51.85207589255088,1.7215432189451176,8,4.070001602172852,4.070001602172852,-0.4399995803833008,-1.4549999237060547,0.13000106811523438,3,0.10073531096094368,-1.4833266576385842,43.650001525878906,2.5463898065125057,44.04999923706055,1.896966278107357,44.25,0.10073531096094368
817,2017-08-18,40.13000106811523,41.16999816894531,39.93000030517578,41.060001373291016,19114600.0,-0.01642152405573405,1.1565294695220656,0.4151783965681406,28.27587885181576,53.43224734578233,5.489918942724074,5.023264155700026,1.5859643701506698,-1.7876769953026184,29.49235601335325,1.2399978637695312,1.271249966697276,-4.8869991302490305,-8.909997045875336,-0.864001214622725,-6.898498088062183,-2.8755001724358777,7.6552330671783295,3.623201926698258,-47.076994564189405,2.011498957813151,8,4.329999923706062,4.329999923706062,0.22999858856201882,-0.7850017547607351,0.18999862670899148,4,0.11487666303638311,-1.051283221690954,40.79999923706055,-1.4833266576385842,43.650001525878906,2.5463898065125057,44.04999923706055,0.11487666303638311
818,2017-08-21,41.2599983215332,41.47000122070313,40.209999084472656,40.400001525878906,17220900.0,0.028158415732408182,-1.0322587591791144,-0.924727433817068,32.63157309485965,47.92217928361543,3.768594444821069,3.914389546010426,0.538225818505353,-2.7927330799026606,29.197619963135214,1.3400001525879048,1.025843431594268,-3.6430017471313505,-7.96065336804422,0.6746498737815187,-5.801827557587785,-1.4841759366749159,5.896817107350934,26.3365983621727,-22.686703083979218,2.158825810456435,8,2.6450023651123047,3.200002670288086,-0.8612489700317383,-1.914999008178711,-1.5499992370605469,0,0.0744062926420257,1.1565294695220656,40.13000106811523,-1.051283221690954,40.79999923706055,-1.4833266576385842,43.650001525878906,0.0744062926420257
819,2017-08-22,42.150001525878906,42.21500015258789,41.150001525878906,41.86999893188477,15564100.0,0.021570606896540223,4.1951171856827845,0.3255856247477107,38.02164648670575,43.02293288127524,2.1657371294297505,2.9960635692724367,-0.2645731548331085,-3.551032012509026,28.21250710145906,1.0649986267089844,0.6026135671615265,-2.637498664855954,-7.125283146652691,1.850285816940783,-4.881390905754323,-0.3936064239575856,4.428668693108563,44.22312785389863,-4.952996704008626,2.2438922408983704,8,1.7399978637695312,2.309999465942383,-1.7500019073486328,-2.805002212524414,-3.5,1,0.05432970386546909,-1.0322587591791144,41.2599983215332,1.1565294695220656,40.13000106811523,-1.051283221690954,40.79999923706055,0.05432970386546909
820,2017-08-23,42.43999862670898,43.060001373291016,41.849998474121094,42.13000106811523,14382400.0,0.006880120767066122,-1.781607078652716,1.1071238811460615,39.15022555337707,40.009596333025065,1.1501458570196448,2.567564304832402,-0.4638101421314147,-3.6991162361744117,26.161923265776544,1.2100028991699219,0.07292604075307452,-2.176001548767097,-6.750915073410901,2.3989119758767075,-4.463458311088999,0.11145521355480525,3.606777999173559,77.95022888174896,29.20122554413821,2.2874567623219035,8,0.6315021514892649,2.020002365112312,-1.7499990463256765,-2.8709983825683523,-4.239997863769524,2,0.012723867412839818,4.1951171856827845,42.150001525878906,-1.0322587591791144,41.2599983215332,1.1565294695220656,40.13000106811523,0.012723867412839818
821,2017-08-24,42.06999969482422,42.959999084472656,41.45000076293945,42.810001373291016,13507700.0,-0.008718165500879782,1.9038510209845614,-2.3871209883835403,32.610430150884355,36.617387428651305,0.9945245818004551,2.839796547167026,0.02256771722258577,-3.20084860724387,24.72044322555619,1.5099983215332031,-0.5840790378909873,-2.391500473022461,-7.095932607389621,2.312931661344699,-4.743716540206044,-0.03928440583887749,3.4874348254017775,68.37056419718931,24.945455905451382,2.3522160671835812,8,0.6200008392333984,2.3900012969970703,-1.0349998474121094,-2.3999996185302734,-2.970001220703125,3,0.00713095410593656,-1.781607078652716,42.43999862670898,4.1951171856827845,42.150001525878906,-1.0322587591791144,41.2599983215332,0.00713095410593656
822,2017-08-25,40.86999893188477,42.13999938964844,40.36000061035156,42.040000915527344,15744900.0,-0.028523907098746193,1.5985403898790713,1.5810801754756667,23.21856050587347,33.76182236944085,1.5712148536806012,3.896997685235597,1.3364294768318032,-1.8705906599302438,23.391325087649275,1.779998779296875,-1.3075611447443976,-3.3740011215209904,-8.326468223730295,1.5784659806883141,-5.850234672625639,-0.8977675704163417,4.237240851137209,23.157870784930466,-13.817170612015346,2.476233551104652,8,1.585000991821282,3.5900020599365163,0.19250106811522727,-0.39499855041504617,-1.6599998474121165,4,0.0014681031284342616,1.9038510209845614,42.06999969482422,-1.781607078652716,42.43999862670898,4.1951171856827845,42.150001525878906,0.0014681031284342616
823,2017-08-28,40.349998474121094,41.12200164794922,39.43000030517578,41.0,14718900.0,-0.012723280434392192,2.7852174877751135,0.5555559178243906,18.599016901384232,31.462365463867823,1.6537294626697232,4.255566101249009,1.9649841761523419,-1.2234714442455044,22.129824887800943,1.6920013427734375,-1.8512462115057176,-3.653001594543454,-8.877379176797312,1.5713759877104039,-6.265190385670387,-1.0408128034165216,4.343062150673191,25.344294717328914,-5.616391595535298,2.6121887911269304,8,1.8400020599365234,3.8600025177001953,0.9900016784667969,0.1250019073486328,-2.009998321533203,0,-0.0007434641990411439,1.5985403898790713,40.86999893188477,1.9038510209845614,42.06999969482422,-1.781607078652716,42.43999862670898,-0.0007434641990411439
824,2017-08-29,40.84000015258789,41.06999969482422,39.33000183105469,39.400001525878906,9388100.0,0.01214378431218699,-1.2025317066928707,-2.215377302017677,22.222218858291242,29.40022777364822,0.7381263920538501,3.5780597902338442,1.5408551055951278,-1.593391480030789,20.81589463681732,1.7399978637695312,-2.377692388929745,-2.92749996185303,-8.281283332469812,2.4262834087637515,-5.604391647161421,-0.25060827654463935,3.3267544402445424,40.48253369564439,14.280021257834544,2.676891685308392,8,0.40000152587890625,3.3200016021728516,0.9025001525878906,-0.36499977111816406,-1.7000007629394531,1,-0.02766897805811175,2.7852174877751135,40.349998474121094,1.5985403898790713,40.86999893188477,1.9038510209845614,42.06999969482422,-0.02766897805811175
825,2017-08-30,41.93999862670898,42.04999923706055,40.89500045776367,40.900001525878906,9590300.0,0.02693434059772848,-1.199999273390469,0.7222208976732925,32.63597244479058,29.707280316442457,-0.7039753498434322,2.337199177982555,0.5479493268783813,-2.5621799892423454,20.209808252210966,1.2099990844726562,-2.6322192659327257,-1.662001419067387,-7.027453931008679,3.7034510928739053,-4.34472767503803,1.0207248369032556,1.6463456347101229,71.90079257489089,43.12481240401888,2.6827262559706457,8,-0.7449970245361257,2.220003128051765,0.2950010299682688,-1.1899986267089773,-2.6999969482421804,2,-0.07844533162990797,-1.2025317066928707,40.84000015258789,2.7852174877751135,40.349998474121094,1.5985403898790713,40.86999893188477,-0.07844533162990797
826,2017-08-31,41.90999984741211,42.5099983215332,41.39699935913086,42.38000106811523,9956700.0,-0.0007152784997414008,2.049330072531929,-0.45192551049227697,33.078869128026,30.24094590268804,-0.5587200200539613,2.2137035928863042,0.6162992295958674,-2.4103519327158978,19.46863740233033,1.1129989624023438,-2.796862099458579,-1.5225002288818388,-6.876268046224837,3.8312675884611593,-4.199384137553338,1.1543836797896603,1.1655833223632612,81.13210263226398,49.646275651590486,2.6768839086714977,8,-0.7149982452392578,2.250001907348633,1.3849992752075195,-0.10000038146972656,-3.0,3,-0.0885230040081173,-1.199999273390469,41.93999862670898,-1.2025317066928707,40.84000015258789,2.7852174877751135,40.349998474121094,-0.0885230040081173
827,2017-09-01,41.9900016784668,42.4900016784668,41.68000030517578,41.93000030517578,6093400.0,0.00190889599966515,-1.8928549533041328,-0.1276621647944958,38.94325393759346,30.942243774102906,-0.38792926470458156,1.882913669757265,0.5686317121403377,-2.3609146169391835,18.327954886205674,0.8100013732910156,-2.9703692400227624,-1.2219984054565458,-6.42221648977651,3.978219678863418,-3.8221074476165313,1.3781106367034397,0.636111730662094,83.64788625951725,48.622612549144606,2.6001090421599833,9,-0.7950000762939453,2.1700000762939453,1.304997444152832,-0.18000221252441406,-1.8200035095214844,4,-0.06882598449210697,2.049330072531929,41.90999984741211,-1.199999273390469,41.93999862670898,-1.2025317066928707,40.84000015258789,-0.06882598449210697
828,2017-09-05,41.400001525878906,41.88000106811523,40.97000122070313,41.525001525878906,9546100.0,-0.014050967587611485,1.179642742930242,-2.0832856507088815,37.511788352909555,30.885592870347775,0.2503453128530495,2.0951809813361137,1.1325515907614232,-1.650138576380634,16.556866350503917,1.0200004577636648,-2.76896388089002,-1.5039985656738253,-6.336600942890399,3.3286038115427488,-3.9202997542821123,0.9123026229344617,1.1099967956542969,65.09440186560495,27.0703281176259,2.4163011886082857,9,-0.2049999237060547,2.760000228881836,1.987497329711914,0.40999794006347656,-1.7800025939941335,1,-0.05289860774612032,-1.8928549533041328,41.9900016784668,2.049330072531929,41.90999984741211,-1.199999273390469,41.93999862670898,-0.05289860774612032
829,2017-09-06,41.63999938964844,42.18000030517578,41.1349983215332,41.70000076293945,7886000.0,0.005797049635843932,1.049022577761821,0.480010986328125,40.38276208985603,31.022541374400987,-0.07778409778154582,1.4150119136406403,0.8645335662415334,-1.762906754057198,14.211046446423259,1.0450019836425781,-2.4560325922843163,-0.9385005950927763,-5.115880221557262,3.2388790313717095,-3.027190408325019,1.1501892181394666,-2.30999755859375,46.13002584076984,4.653700016965907,2.088689813232244,9,-0.4949989318847656,2.5200023651123047,2.0124998092651367,0.1700000762939453,-3.1300010681152344,2,-0.07925070330046435,1.179642742930242,41.400001525878906,-1.8928549533041328,41.9900016784668,2.049330072531929,41.90999984741211,-0.07925070330046435
830,2017-09-07,41.83000183105469,42.132999420166016,41.56999969482422,41.72999954223633,5668100.0,0.004562978967129538,-1.680938411095267,-1.6666666666666667,56.611058904530196,33.68927790258386,-0.4061222556032362,0.7922907010536022,0.7251898287671281,-1.8272747807215097,12.401328117262178,0.5629997253417969,-2.252875421857496,-0.4479982376098661,-3.8184812284767133,2.922484753256981,-2.1332397330432897,1.2372432578235575,-2.443000030517581,55.844300608618546,8.8556873684362,1.6852414954334223,9,-0.9100017547607422,2.3299999237060547,1.8224973678588867,-0.020002365112304688,-3.1100006103515554,3,-0.06430796853107446,1.049022577761821,41.63999938964844,1.179642742930242,41.400001525878906,-1.8928549533041328,41.9900016784668,-0.06430796853107446
831,2017-09-08,41.150001525878906,41.95600128173828,41.06999969482422,41.7599983215332,7008300.0,-0.01625628198445228,-1.3013014550336635,-6.099828342551974,56.538465112389375,37.391489525530076,0.14488893117706425,1.1417616245101385,1.429971269284664,-1.026234804805,11.517888207323386,0.8860015869140625,-2.2022787282650356,-0.8809986114501953,-3.7640377904666593,2.0020405675662687,-2.3225182009584273,0.5605209780580367,-1.707139755249024,11.842121774134442,-38.953461465371575,1.441519589508233,9,-0.23000144958496094,3.010000228881836,2.502497673034668,0.6599979400634766,-1.4800033569335938,4,-0.046415547426187254,-1.680938411095267,41.83000183105469,1.049022577761821,41.63999938964844,1.179642742930242,41.400001525878906,-0.046415547426187254
832,2017-09-11,42.040000915527344,42.5,41.709999084472656,41.709999084472656,10256600.0,0.02162817391607441,-3.787857770379618,-0.540989450117881,55.15874637767819,41.453681689562735,-0.6277018209268661,-0.05507003986652137,0.6329892791756748,-1.7970933266810931,11.073291631990784,1.3499984741210938,-2.1702487083507407,0.20200080871582315,-2.0348920007808857,2.438893618212532,-0.9164455960325313,1.3204472134641776,-2.5423963742065467,69.93467637379062,15.382385546155291,1.1184464047483562,9,-1.1200008392333984,2.1200008392333984,1.7749977111816406,-0.23000144958496094,-2.450000762939453,0,-0.07445292578381413,-1.3013014550336635,41.150001525878906,-1.680938411095267,41.83000183105469,1.049022577761821,41.63999938964844,-0.07445292578381413
833,2017-09-12,43.290000915527344,43.5,41.810001373291016,42.36000061035156,14168300.0,0.029733586412418855,1.5037044990872974,2.818167105932399,57.19696750763424,45.33976487282307,-1.5833068608574692,-1.4552919376760372,-0.49852381624097575,-2.929214198734442,11.547705400646096,1.6899986267089844,-1.9878110066676271,1.5000007629394503,-0.5525718358025955,3.552573361681496,0.4737144635684274,2.526287062310473,-3.6723005558593798,91.35806345269305,34.03276751985656,1.0262862993710236,9,-1.0925006866455078,0.8700008392333984,0.5799980163574219,-1.480001449584961,-2.970001220703125,1,-0.0720721339939483,-3.787857770379618,42.040000915527344,-1.3013014550336635,41.150001525878906,-1.680938411095267,41.83000183105469,-0.0720721339939483
834,2017-09-13,45.27000045776367,45.27999877929688,43.36000061035156,43.45000076293945,20095000.0,0.04573803419639422,1.0869586850878128,1.9569882769879487,64.72425416917415,48.905129508865684,-3.20596853559465,-3.5196605405134704,-2.322980071652296,-4.784691752749204,12.339037291168161,1.9899978637695384,-1.5016231980827115,3.4190002441406264,1.0374751286101258,5.800525359671127,2.2282376863753797,4.609762801905873,-5.419362119675789,99.76251012571271,43.185320356391884,1.1907625577652492,9,-2.1450004577636648,-1.1099987030029297,-0.6975002288818359,-2.9099998474121094,-5.889999389648445,2,-0.12480674770812683,1.5037044990872974,43.290000915527344,-3.787857770379618,42.040000915527344,-1.3013014550336635,41.150001525878906,-0.12480674770812683
835,2017-09-14,45.25,45.93000030517578,44.52000045776367,44.84000015258789,12954300.0,-0.00044180378973779355,-1.6857159465360707,0.22527467920905803,67.17062403654202,52.69310227647858,-2.9804990229000126,-3.555962243627519,-2.1734758237071077,-4.642534228841889,13.291615461827305,1.4099998474121094,-0.8698476147420209,3.3189998626709,0.5995112117827475,6.038488513559052,1.9592555372268237,4.678744188114976,-4.9650128266154,86.00822593051915,29.645428967754675,1.3597443254440746,9,-1.7999992370605469,-1.644998550415039,-0.1574993133544922,-2.3699989318847656,-6.25,3,-0.14895031333628284,1.0869586850878128,45.27000045776367,1.5037044990872974,43.290000915527344,-3.787857770379618,42.040000915527344,-0.14895031333628284
836,2017-09-15,44.90999984741211,45.599998474121094,44.70000076293945,45.584999084472656,16910700.0,-0.007513815526804191,1.5531921801191488,-1.6463402152978721,74.04762012888223,56.593587408844,-2.4252361021077533,-3.048565118374434,-1.684298049875295,-4.187341110004894,13.151793106479776,0.8999977111816406,-0.29098014187041343,2.7734996795654325,-0.19581209489933116,5.742811454030196,1.2888437923330542,4.258155566797811,-4.060511360848395,75.82938003051757,14.6357446793415,1.4846558872323816,9,-1.4599990844726562,-1.3199996948242188,0.2525005340576172,-2.029998779296875,-6.479999542236328,4,-0.13783118788110327,-1.6857159465360707,45.25,1.0869586850878128,45.27000045776367,1.5037044990872974,43.290000915527344,-0.13783118788110327
837,2017-09-18,44.7400016784668,45.83000183105469,44.709999084472656,45.45000076293945,11368500.0,-0.0037853077159408777,-1.9090819015912648,1.0518516844026742,77.2671032323521,61.010844617670955,-2.0384973031064177,-2.6514292411562934,-1.3675681248681286,-3.9016496938413354,12.68126466260801,1.1200027465820312,0.05608377541910414,2.3730014801025376,-0.6556141551371724,5.401617115342248,0.8586936624826791,3.887309297722396,-3.382462010041877,71.11653069859902,5.1656140868358875,1.5143078176198552,9,-1.2400016784667969,-1.9685001373291016,0.47249889373779297,-1.8600006103515625,-6.220001220703125,0,-0.11332148679738785,1.5531921801191488,44.90999984741211,-1.6857159465360707,45.25,1.0869586850878128,45.27000045776367,-0.11332148679738785
838,2017-09-19,44.33000183105469,45.040000915527344,43.83000183105469,45.0,9301600.0,-0.009164055253253145,2.2266642252604165,0.9436606097076111,71.89462242382214,64.51216243255608,-1.3065685107320206,-2.10770278695027,-0.8512608714295737,-3.382914370911891,12.156246465814808,1.2099990844726562,0.40870257079743055,1.8095014572143526,-1.2931667100182054,4.912169624446911,0.2581673735980772,3.360835540830628,-2.5152160989546815,37.74324264149263,-30.13094309748766,1.5513340836162783,9,-0.8300018310546875,-1.7000007629394531,0.9799985885620117,-1.4500007629394531,-6.930000305175781,1,-0.10692536617822246,-1.9090819015912648,44.7400016784668,1.5531921801191488,44.90999984741211,-1.6857159465360707,45.25,-0.10692536617822246
839,2017-09-20,44.43999862670898,44.54999923706055,43.71500015258789,44.38999938964844,8014200.0,0.002481317191763255,5.185167917037539,-0.07462593090253784,67.90832041727789,65.76741371175025,-1.0925052549711083,-2.1474427926879613,-0.8640531527899498,-3.378759724127825,12.054976227242003,0.8349990844726562,0.672693840719873,1.8049983978271413,-1.4071860089896688,5.0171828046439515,0.1989061944187327,3.41109060123555,-2.2136914373013923,32.731305831922235,-33.2028653601805,1.606092203408406,9,-0.9399986267089773,-1.809997558593743,0.6225023269653391,-1.559997558593743,-7.629997253417962,2,-0.09270924975701034,2.2266642252604165,44.33000183105469,-1.9090819015912648,44.7400016784668,1.5531921801191488,44.90999984741211,-0.09270924975701034
840,2017-09-21,42.97999954223633,43.959999084472656,42.40999984741211,43.900001525878906,14574100.0,-0.032853265742343485,1.9807760729782966,-18.400320439462444,56.36147562175967,65.74774821279141,0.612150126775532,-0.6797658628733103,0.6578794738213745,-1.8162512701431837,12.296988670274246,2.029998779296868,0.9920261193852866,0.3179992675781236,-2.8963609455268298,3.532359480683077,-1.289180838974353,1.9251793741306003,2.950000762939453,16.66664807653483,-45.3893102940345,1.6071801065524782,9,0.8400001525878906,-0.34999847412109375,2.360001564025879,-0.09999847412109375,-5.619998931884766,3,-0.08375985371017491,5.185167917037539,44.43999862670898,2.2266642252604165,44.33000183105469,-1.9090819015912648,44.7400016784668,-0.08375985371017491
841,2017-09-22,42.36999893188477,42.68000030517578,42.15999984741211,42.47999954223633,11622100.0,-0.014192662095124264,1.0392089398177928,0.11956562301749424,52.12526551417802,65.4106947835136,1.5795088053324449,-0.048631027046816655,1.324324626498914,-1.1080041148099369,12.396558768789195,0.8199996948242188,1.26110286863576,-0.3070013046264606,-3.512517278319585,2.898514669066664,-1.9097592914730228,1.2957566822201017,3.489601364135737,5.722042805661742,-51.38841040427968,1.6027579868465633,9,1.5000019073486257,0.26000213623046164,3.132502555847161,0.5100021362304616,-4.95000076293946,4,-0.07953738533962396,1.9807760729782966,42.97999954223633,5.185167917037539,44.43999862670898,2.2266642252604165,44.33000183105469,-0.07953738533962396
842,2017-09-25,40.93000030517578,42.09000015258789,40.47000122070313,42.040000915527344,17094900.0,-0.03398627951404898,1.6776862109623647,10.090858648911736,47.59958353919984,64.3443187870209,3.1798954840970026,1.4715398456028694,2.7865007195797986,0.42765508587925183,12.292640300162319,1.8999977111816406,1.3066396338249362,-1.75,-4.948499818106612,1.4484998181066118,-3.349249909053306,-0.15075009094669412,4.78161597290039,10.065626152965057,-44.13325654965521,1.599249909053304,9,2.270000457763672,1.7000007629394531,3.940000534057617,1.9500007629394531,-3.4099998474121094,0,-0.061079892043975015,1.0392089398177928,42.36999893188477,1.9807760729782966,42.97999954223633,5.185167917037539,44.43999862670898,-0.061079892043975015
843,2017-09-26,40.31999969482422,41.77999877929688,40.11000061035156,41.560001373291016,15067500.0,-0.014903508570812907,-1.012046171629229,1.1171180149838478,43.5039359731349,61.98650565412765,3.7149649211480877,2.1915391410613125,3.424298108703482,1.1267485242802024,11.820547951343102,1.6699981689453196,1.398918304808518,-2.3585006713867216,-5.561625938416,0.8446245956425571,-3.960063304901361,-0.7569380378720822,5.07711967980957,4.729710572642942,-48.40414553276582,1.6015626335146398,9,2.700000762939453,2.3100013732910156,4.14000129699707,2.5600013732910156,-2.4599990844726562,1,-0.04464283855864237,1.6776862109623647,40.93000030517578,1.0392089398177928,42.36999893188477,1.9807760729782966,42.97999954223633,-0.04464283855864237
844,2017-09-27,39.709999084472656,40.84000015258789,39.33000183105469,40.709999084472656,20020400.0,-0.015128983506164762,1.3968186689756648,0.8064505212899812,39.981077937408635,58.96544497644616,3.8591715942801272,2.859131440702143,4.011736754431439,1.8171318542176635,11.412890894037147,1.5099983215332031,1.4326931298127548,-2.912001228332521,-6.28692816604709,0.46292570938204847,-4.599464697189809,-1.2245377594752327,5.264150789018558,8.207288959781698,-42.74200690252923,1.6874634688572854,9,2.8700027465820312,2.920001983642578,4.472501754760742,3.170001983642578,-1.829998016357429,2,-0.05817168501262948,-1.012046171629229,40.31999969482422,1.6776862109623647,40.93000030517578,1.0392089398177928,42.36999893188477,-0.05817168501262948
845,2017-09-28,38.650001525878906,39.5,38.209999084472656,39.47999954223633,24883300.0,-0.026693467213103728,1.9655229868677788,0.8299980163574219,38.59488161899218,55.02625180868059,4.341007777816685,3.8578046034184226,5.028975198228984,2.907935350280283,11.815995757376236,1.5,1.3196081229964278,-3.8074989318847656,-7.615345960909842,0.00034809714031069916,-5.7114224463973,-1.903575417372231,5.759733543368654,9.843452376888573,-44.15025102484692,1.9039235145125368,9,3.3699989318847656,3.4199981689453125,5.524998664855957,4.229999542236328,-0.23000335693359375,3,-0.04760672910597119,1.3968186689756648,39.709999084472656,-1.012046171629229,40.31999969482422,1.6776862109623647,40.93000030517578,-0.04760672910597119
846,2017-09-29,38.20000076293945,38.83000183105469,37.81999969482422,38.375,23315400.0,-0.011642968827262457,-1.1604292038106119,0.21084295818989884,31.74903626249339,49.968688812029626,4.17851477931552,4.232619074005605,5.439777672583425,3.3867574164501946,12.592212095610458,1.0100021362304688,0.914625123835421,-4.071999740600589,-8.327322408950387,0.18332292774920944,-6.199661074775484,-1.9443384064256932,5.465765988135118,8.899321484247624,-41.29845011751951,2.1276613341748982,9,3.229999542236328,3.674999237060547,5.5657501220703125,4.680000305175781,0.80999755859375,4,-0.02198953235107881,1.9655229868677788,38.650001525878906,1.3968186689756648,39.709999084472656,-1.012046171629229,40.31999969482422,-0.02198953235107881
847,2017-10-02,39.099998474121094,39.93999862670898,38.29999923706055,38.400001525878906,18686100.0,0.02356014903682402,-2.6444369092527285,-4.0,29.40016549124867,45.24708248618813,2.6757299149242186,3.2728068451272776,4.505073355621555,2.5084929887376575,13.114537186202464,1.7399978637695241,0.46808245729413045,-3.0275018692016573,-7.5131838842862635,1.4581801458829489,-5.27034287674396,-0.7846608616593542,3.747360889078429,32.32320897032043,-12.144757935924638,2.2428410075423035,10,2.085000991821289,2.7750015258789062,4.475002288818359,3.7800025939941406,0.69000244140625,0,-0.04296676139994515,-1.1604292038106119,38.20000076293945,1.9655229868677788,38.650001525878906,1.3968186689756648,39.709999084472656,-0.04296676139994515
848,2017-10-03,39.209999084472656,40.22999954223633,39.099998474121094,39.93000030517578,15964200.0,0.0028133149525406687,-1.4042513473151095,-1.0285776566757494,13.49393071859312,39.20103918633427,1.9702751783605095,3.1519252359585934,4.346099366974542,2.4140604271140376,13.20785545996584,1.1300010681152344,-0.048786193153205204,-2.8080011367797866,-7.471840383095291,1.8558381095357177,-5.139920759937539,-0.47608151362203444,2.9335299251543248,46.02646287933811,8.19957300462427,2.3319196231577517,10,1.6800003051757812,2.6650009155273438,4.247501373291016,3.670001983642578,1.1200027465820312,1,-0.04310121566358904,-2.6444369092527285,39.099998474121094,-1.1604292038106119,38.20000076293945,1.9655229868677788,38.650001525878906,-0.04310121566358904
849,2017-10-04,38.34000015258789,39.209999084472656,37.61000061035156,39.209999084472656,21458600.0,-0.022188190568698363,2.678161927520663,1.2083298012122239,12.240397062471402,34.29869712419113,2.105398215175846,3.9653246236093125,5.126346903611676,3.281952688579679,13.75691863082628,1.5999984741210938,-0.645323716926363,-3.513000106811525,-8.45816113503782,1.43216092141477,-5.985580620924672,-1.0404195926983775,3.1982347529667052,27.862589306904166,-3.709832875222393,2.4725805141131487,10,1.8050003051757812,3.4300003051757812,4.8600006103515625,4.540000915527344,1.4599990844726562,2,-0.012519549825925846,-1.4042513473151095,39.209999084472656,-2.6444369092527285,39.099998474121094,-1.1604292038106119,38.20000076293945,-0.012519549825925846
850,2017-10-05,39.13999938964844,39.26599884033203,38.209999084472656,38.61999893188477,11729200.0,0.020865916376543003,1.7357529339098208,-0.5977024094008205,19.979152120057066,30.72690674706657,0.7860764009625711,3.1130730429131717,4.198586389158606,2.489746538617169,14.320923294639803,1.055999755859375,-1.1870844898599557,-2.578500747680664,-7.670444285456135,2.513442790094807,-5.124472516568396,-0.03252897879293215,1.7697180286736724,58.396923780279174,31.083360451190714,2.545971768887735,10,0.7100009918212891,2.6300010681152344,3.560002326965332,4.220001220703125,0.8199996948242188,3,-0.0321920884308049,2.678161927520663,38.34000015258789,-1.4042513473151095,39.209999084472656,-2.6444369092527285,39.099998474121094,-0.0321920884308049
851,2017-10-06,39.2400016784668,39.71900177001953,38.93299865722656,38.97999954223633,9685900.0,0.002554989534435448,-3.440646551724138,0.5000036679749179,21.173983906284704,27.790729010076003,0.2183548723627169,3.0173422696118593,3.9922395919721367,2.3895756873587572,14.505316132193876,0.7860031127929688,-1.7236132855785584,-2.382998466491699,-7.59017633999629,2.824179407012892,-4.986587403243995,0.2205904702605963,1.1417610505800226,62.21380658894582,38.77044705232809,2.6035889367522937,10,0.4549980163574219,2.529998779296875,3.4375,4.509998321533203,2.0999984741210938,4,-0.020897132376308414,1.7357529339098208,39.13999938964844,2.678161927520663,38.34000015258789,-1.4042513473151095,39.209999084472656,-0.020897132376308414
852,2017-10-09,38.90999984741211,39.47000122070313,38.68999862670898,39.400001525878906,9505400.0,-0.008409832235959813,1.4761945129003047,-1.8846063558203,21.353040730583402,25.329518427570285,0.2589140231308562,3.2684018035592572,4.207935351620264,2.729144311403644,15.151040944207288,0.7800025939941548,-2.1154830216329756,-2.556500244140622,-7.897335331958402,2.784334843677158,-5.226917788049512,0.11391729976826781,1.0282809426434696,49.61831171913333,26.827809673312203,2.6704175439088913,10,0.3150005340576172,2.8600006103515625,3.7675018310546875,4.840000152587891,-0.009998321533203125,0,0.0025699942049151048,-3.440646551724138,39.2400016784668,1.7357529339098208,39.13999938964844,2.678161927520663,38.34000015258789,0.0025699942049151048
853,2017-10-10,40.16999816894531,40.290000915527344,39.099998474121094,39.290000915527344,16530300.0,0.03238237796130461,1.1249991485071626,-1.7959066103027614,29.87746584658443,24.206894861923146,-1.1450096470251765,1.8579331804511412,2.8475275001244,1.4842206948124357,16.313807841882365,1.3800010681152344,-2.423151494963143,-1.1405017852783175,-6.439171100669363,4.158167530112728,-3.7898364429738365,1.5088328724172015,-2.55999755859375,95.5222860851816,70.93281013958803,2.6493346576955212,10,-1.2199974060058594,1.6000022888183594,2.5075035095214844,3.5800018310546875,-0.8199996948242188,1,-0.009459727924800765,1.4761945129003047,38.90999984741211,-3.440646551724138,39.2400016784668,1.7357529339098208,39.13999938964844,-0.009459727924800765
854,2017-10-11,39.61999893188477,40.41999816894531,39.52000045776367,40.36999893188477,14071800.0,-0.013691791439655376,1.1176454748633793,-0.8522753873230279,32.68040377600093,23.54973065714635,-0.6807026580610724,2.0690253938709873,3.2764054965895397,2.0318790012505232,16.67096304548484,0.8999977111816406,-2.6075902174008263,-1.4080009460449148,-6.412094681709107,3.596092789619277,-3.910047813877007,1.0940459217871776,-1.956398315429695,63.800924503485334,36.6308788296585,2.502046867832095,10,-0.6049995422363352,2.150001525878899,3.057502746582024,4.130001068115227,0.6000022888183594,2,0.017920315959386146,1.1249991485071626,40.16999816894531,1.4761945129003047,38.90999984741211,-3.440646551724138,39.2400016784668,0.017920315959386146
855,2017-10-12,38.5099983215332,39.61999893188477,38.43999862670898,39.599998474121094,14544900.0,-0.028016169618275244,1.0884941412381877,1.4533335367838542,31.07842271944611,23.4752180412522,0.45522140545060097,2.791303510750197,4.259560656408013,3.123480051121348,16.908841483066094,1.1800003051757955,-2.736831210118069,-2.1810014724731417,-6.886836545157543,2.5248336002112595,-4.533919008815339,0.17191606386905534,-0.7361418029785156,3.535338939783987,-25.259337102046675,2.3529175363421992,10,0.5050010681152344,3.2600021362304688,4.142502784729004,5.240001678466797,1.7400016784667969,3,0.03349781801486151,1.1176454748633793,39.61999893188477,1.1249991485071626,40.16999816894531,1.4761945129003047,38.90999984741211,0.03349781801486151
856,2017-10-13,38.72000122070313,38.97000122070313,38.43999862670898,38.709999084472656,13047400.0,0.005453204578627746,1.0784328391700428,-0.009176270486502842,37.68116620000073,24.395329231113543,0.365135537958885,2.206934779704021,3.920925408873252,2.911121049984011,17.159575167000035,0.5300025939941548,-2.7769001259822375,-1.6614986419677678,-5.99878538780321,2.6757881038676743,-3.8301420148854888,0.5071447309499533,-0.8402990361328193,14.141548420657834,-16.319055855004375,2.1686433729177197,10,0.2949981689453054,3.0499992370605398,3.8199996948242116,5.029998779296868,0.479999542236321,4,0.032024737207562604,1.0884941412381877,38.5099983215332,1.1176454748633793,39.61999893188477,1.1249991485071626,40.16999816894531,0.032024737207562604
857,2017-10-16,39.66999816894531,40.150001525878906,38.959999084472656,40.13999938964844,19939400.0,0.024535044377380633,3.857098371376078,-46.990083905382335,46.509120857508115,28.06368369099299,-0.5537352020998583,0.9039781456788134,2.8152212524386684,1.968739109132116,16.984142707737636,1.4300003051757741,-2.6911596504917057,-0.4580015182495103,-4.28537432342813,3.369371286929109,-2.3716879208388235,1.455684884339803,-1.6886841449999963,62.12120336387032,27.232399206670202,1.913686402589311,10,-0.654998779296875,2.1000022888183594,2.8700027465820312,4.0800018310546875,0.21000289916991477,0,0.042097354694356826,1.0784328391700428,38.72000122070313,1.0884941412381877,38.5099983215332,1.1176454748633793,39.61999893188477,0.042097354694356826
858,2017-10-17,39.59000015258789,40.150001525878906,39.36999893188477,39.95000076293945,12073600.0,-0.0020165873468591666,1.052632635647223,0.7659567560548016,49.316634392339665,32.1832656165339,-0.4628377315642851,0.643660379183423,2.697976147779414,2.04670328188066,17.448098444938477,0.7800025939941335,-2.4792305103323073,-0.3009994506835909,-3.5806322282105967,2.978633326843415,-1.9408158394470973,1.3388169380799155,-1.5111387628425774,58.08089857334158,18.998439790288387,1.6398163887635029,10,-0.27500152587890625,2.1800003051757812,2.950000762939453,4.159999847412109,0.20000076293945312,1,-0.01742860884186892,3.857098371376078,39.66999816894531,1.0784328391700428,38.72000122070313,1.0884941412381877,38.5099983215332,-0.01742860884186892
859,2017-10-18,40.31999969482422,40.77000045776367,39.56999969482422,40.0,19064600.0,0.01843898811373479,-1.033899072188278,-0.8888865341414827,59.88164953889548,36.61687644084928,-0.9861411335122412,-0.43302660922208247,1.7561290387455912,1.3193731547496697,17.860944276615555,1.2000007629394531,-2.2820988732596987,0.6350000381469698,-1.8669102800602388,3.1369103563541785,-0.6159551209566345,1.8859551972505741,-2.1474928339109027,80.68667771236228,36.33983667049381,1.2509551591036034,10,-0.7150001525878906,1.4500007629394531,2.8587512969970703,3.4300003051757812,-1.1100006103515625,2,-0.02405757014000276,1.052632635647223,39.59000015258789,3.857098371376078,39.66999816894531,1.0784328391700428,38.72000122070313,-0.02405757014000276
860,2017-10-19,39.38000106811523,40.18000030517578,39.209999084472656,39.79999923706055,16381200.0,-0.02331345818015118,-1.552627616322843,-1.3124955296474008,56.59955810930859,40.55305135229638,-0.00951909826404318,0.23551566498593246,2.478983194392292,2.2597956927625376,18.855050301189472,1.1100006103515625,-1.9885711416959282,-0.12499866485596556,-2.0889306946679724,1.8389333649560413,-1.1069646797619725,0.8569673500500414,-1.0516445913908896,40.343420716573,-8.136691825359385,0.9819660149060042,10,0.22499847412110086,2.3899993896484446,4.262499809265144,4.369998931884773,-0.7200012207031179,3,0.021330627978779493,-1.033899072188278,40.31999969482422,1.052632635647223,39.59000015258789,3.857098371376078,39.66999816894531,0.021330627978779493
861,2017-10-20,39.0,39.75,38.68999862670898,39.70000076293945,20233500.0,-0.009649595170349134,1.6500059604701796,1.666675749318773,49.406184703876136,43.6700673493289,0.3719746329655891,0.36901967604637065,2.689363459156965,2.6501503552783916,19.859765412828093,1.0600013732910227,-1.5690418901360133,-0.33649978637695455,-1.772858304491237,1.0998587317373278,-1.0546790454340993,0.3816794726801902,-0.5251448844133009,14.903899057330738,-34.148529603931124,0.718179259057143,10,0.6049995422363281,2.720001220703125,4.527501106262207,4.75,-0.43000030517578125,4,0.03205128205128216,-1.552627616322843,39.38000106811523,-1.033899072188278,40.31999969482422,1.052632635647223,39.59000015258789,0.03205128205128216
862,2017-10-23,38.43000030517578,39.20000076293945,38.33000183105469,39.150001525878906,13575900.0,-0.01461537679036462,1.1219494040696323,1.0285720513784666,45.60811362302703,45.417917102266976,0.9685828759331088,0.7822277299374107,3.085746851592539,3.223142743042686,20.03245724361214,0.8699989318847656,-1.2769764757278637,-0.7814994812011733,-2.0604665743676875,0.49746761196534095,-1.4209830277844304,-0.14201593461791617,2.3400001525878906,4.098300426339561,-43.46407229001316,0.6394835465832566,10,1.1200008392333984,3.2900009155273438,5.090000152587891,5.319999694824219,-0.5999984741210938,0,0.020036441625007395,1.6500059604701796,39.0,-1.552627616322843,39.38000106811523,-1.033899072188278,40.31999969482422,0.020036441625007395
863,2017-10-24,38.52000045776367,38.81499862670898,38.459999084472656,38.65999984741211,11847100.0,0.0023419243266509238,-1.7307432729833074,0.19444326707074133,51.111113204223855,47.46577370540286,0.692768892733298,0.5802095406431818,2.872789233201445,3.1376470631523006,20.029676942437334,0.384998321533196,-0.996613311618006,-0.6014993667602511,-1.803011075307566,0.600012341787064,-1.2022552210339086,-0.000743512486593545,2.2012000274658234,7.786833346101112,-40.521405570454625,0.600755854273658,10,1.0300006866455078,2.8050003051757812,4.615750312805176,5.329999923706055,-1.0699996948242188,1,0.03530634979723746,1.1219494040696323,38.43000030517578,1.6500059604701796,39.0,-1.552627616322843,39.38000106811523,0.03530634979723746
864,2017-10-25,37.400001525878906,38.97000122070313,37.13000106811523,38.54999923706055,22016400.0,-0.029075776702360612,-1.1775167429230522,8.214305177111717,39.66746887079499,48.42011216666384,1.636879980677243,1.6003254826749398,3.8607287060707876,4.254246413058908,19.91231164612463,1.8400001525879048,-0.7138359683646769,-1.6059984207153306,-2.998282791976756,-0.21371404945390537,-2.3021406063460432,-0.909856235084618,3.2733749862670933,8.852476239433186,-36.60245150811948,0.6961421856307131,10,1.5499992370605469,3.4399986267089844,5.664999008178711,6.644998550415039,-0.13000106811523438,2,0.0639037243887457,-1.7307432729833074,38.52000045776367,1.1219494040696323,38.43000030517578,1.6500059604701796,39.0,0.0639037243887457
865,2017-10-26,36.810001373291016,37.68000030517578,36.709999084472656,37.560001373291016,19145500.0,-0.015775404505789625,-1.0420979930773617,0.6521752110526927,36.36362857933076,48.273719097700514,2.1907575633729195,2.1559460044951777,4.3219858610067945,4.839617039411877,19.358525964247434,0.970001220703125,-0.6103982067858027,-2.1039985656738267,-3.8044046930137014,-0.403592438333952,-2.954201629343764,-1.2537955020038893,3.721640121093756,3.2895479836068455,-38.39125623889817,0.850203063669938,10,1.9299983978271484,3.5249977111816406,6.254999160766602,7.289999008178711,-0.060001373291015625,3,0.06519960938993763,-1.1775167429230522,37.400001525878906,-1.7307432729833074,38.52000045776367,1.1219494040696323,38.43000030517578,0.06519960938993763
866,2017-10-27,37.36000061035156,37.47000122070313,35.790000915527344,37.0099983215332,23630700.0,0.014941570674855242,4.89470161889389,-0.4666697184244792,41.51149862557988,47.71842773859737,1.5953194227291974,1.6230015423262643,3.738858412681523,4.27217234626157,18.7682320070999,1.6800003051757884,-0.5154385511147979,-1.5119993209838896,-3.324464859946268,0.3004662179784887,-2.4182320904650823,-0.6057665515026969,2.9423423394384827,46.04104882924586,5.142692804082927,0.9062327694811908,10,0.9200000762939453,1.875,5.864999771118164,6.80000114440918,-0.060001373291015625,4,0.034796552886039,-1.0420979930773617,36.810001373291016,-1.1775167429230522,37.400001525878906,-1.7307432729833074,38.52000045776367,0.034796552886039
867,2017-10-30,37.41999816894531,37.86999893188477,36.93999862670898,37.810001373291016,15653100.0,0.0016059303429756255,2.647072023217325,-1.1142875826966463,32.660765826438336,45.86777567571945,1.32157265748463,1.5080054932757179,3.667346135851176,4.183085448793484,18.866172087559196,0.9300003051757955,-0.30362055913320773,-1.3680017471313448,-3.288478910883903,0.5524754166212134,-2.3282403290076203,-0.4077631652550693,2.521357418103719,51.25777034564981,16.55561059832514,0.9602385818762785,10,0.8600025177001953,1.5200023651123047,5.830002784729004,6.74000358581543,0.40000152587890625,0,0.030732271035579295,4.89470161889389,37.36000061035156,-1.0420979930773617,36.810001373291016,-1.1775167429230522,37.400001525878906,0.030732271035579295
868,2017-10-31,37.52000045776367,38.02999877929688,37.275001525878906,37.84000015258789,13581700.0,0.0026724290142094986,1.1571444141689138,0.8205052965169166,35.96256902668041,43.210100063251105,1.002483736102917,1.3437982689655001,3.5203249932855343,4.100904053850833,19.128645820776548,0.7549972534179759,-0.2027652537932525,-1.183499526977542,-3.1732648719679517,0.8062658180128679,-2.1783821994727433,-0.18861685448234056,2.0892467555636216,54.40249610732961,22.415283856868715,0.9948826724952036,10,0.4650001525878906,1.2649993896484375,5.395000457763672,6.64000129699707,0.6100006103515554,1,0.00826229662870026,2.647072023217325,37.41999816894531,4.89470161889389,37.36000061035156,-1.0420979930773617,36.810001373291016,0.00826229662870026
869,2017-11-01,37.86000061035156,38.310001373291016,37.72000122070313,38.0,15800100.0,0.009061837644981585,-1.8095367847412056,0.43749850988245953,45.15649650224419,41.938648773577285,0.30936937380317886,1.0181974683050683,3.107595538440627,3.7773700084636204,18.622108961508765,0.7900009155273438,-0.2663475664135291,-0.8194993972778306,-2.8390813340676004,1.2000825395119392,-1.829290365672712,0.19029157111705075,1.443706899151735,82.14283011127712,44.63344016405351,1.0097909683948834,11,-0.09000015258789062,0.4549999237060547,4.965000152587891,6.30000114440918,0.14999771118164062,2,-0.010829367163296078,1.1571444141689138,37.52000045776367,2.647072023217325,37.41999816894531,4.89470161889389,37.36000061035156,-0.010829367163296078
870,2017-11-02,37.88000106811523,38.66999816894531,37.665000915527344,38.2400016784668,17726800.0,0.0005282741004022373,-1.5442938955257033,2.5714441416894243,43.55827395290235,41.288880912357975,0.060589413346626486,0.9475420997457391,3.004249761169838,3.7733207815051415,18.014640842667767,1.0049972534179688,-0.36850330030274137,-0.73649902343751,-2.7741259859457017,1.3011279390706818,-1.7553125046916023,0.2823144578165824,1.1426099138699968,72.56951895032122,30.778060582959725,1.018813481254095,11,-0.38500022888182883,0.39999961853028054,4.725000381469734,6.280000686645515,0.579998016357429,3,-0.016103500347179556,-1.8095367847412056,37.86000061035156,1.1571444141689138,37.52000045776367,2.647072023217325,37.41999816894531,-0.016103500347179556
871,2017-11-03,38.41999816894531,38.61000061035156,38.209999084472656,38.400001525878906,15409200.0,0.014255466884994794,1.0,-0.05554613656592947,39.770855679410225,40.640296696400554,-0.6373580889628201,0.36149667375300254,2.397391750756441,3.266468310657629,17.720446195285998,0.7299995422363352,-0.6420841130489521,-0.15550174713134624,-2.173206319478709,1.8622028252160163,-1.164354033305024,0.8533505390423315,0.344004007723278,85.54912912422913,44.415433378665476,1.0088522861736797,11,-1.0399971008300781,-0.1399974822998047,3.625001907348633,5.180002212524414,0.14000320434570312,4,-0.04346689871253462,-1.5442938955257033,37.88000106811523,-1.8095367847412056,37.86000061035156,1.1571444141689138,37.52000045776367,-0.04346689871253462
872,2017-11-06,39.0099983215332,39.18000030517578,38.599998474121094,39.0099983215332,14493500.0,0.015356589815373356,2.4117356670032537,0.0,45.61931828658885,40.03009726110778,-1.269986050910802,-0.2325507208563522,1.784693544703714,2.7178509440477683,17.105511351919773,0.7600021362304688,-0.8201611020898483,0.42949848175048544,-1.592187862112965,2.451184825613936,-0.5813446901812398,1.4403416536822107,-3.2199974060058594,91.0760056389472,49.93439743687874,1.0108431719317261,11,-1.5249977111816406,-0.7299976348876953,2.6425018310546875,4.395002365112305,1.7900009155273438,0,-0.04383489254160644,1.0,38.41999816894531,-1.5442938955257033,37.88000106811523,-1.8095367847412056,37.86000061035156,-0.04383489254160644
873,2017-11-07,39.790000915527344,39.900001525878906,39.09000015258789,39.68999862670898,14580100.0,0.019994940465393185,4.062453061857022,100.0,46.02699456677151,40.73671122732739,-2.0684092860893912,-1.0988184131800693,1.0073523445716432,1.983388594026458,16.865064526419687,0.8900032043457031,-0.8815169730692176,1.2285009384155288,-0.7366396064318934,3.193641483262951,0.24593066599181412,2.2110712108392434,-3.9322000122070335,95.07827381155572,56.504147810230414,0.9825702724237116,11,-1.9449996948242188,-1.510000228881836,1.7399988174438477,3.614999771118164,0.8400001525878835,1,-0.049509956656833554,2.4117356670032537,39.0099983215332,1.0,38.41999816894531,-1.5442938955257033,37.88000106811523,-0.049509956656833554
874,2017-11-08,40.33000183105469,40.83000183105469,39.849998474121094,39.90999984741211,17107200.0,0.013571271754271752,-2.62961026850995,4.199923707800579,57.575763106708756,43.093615063702714,-2.4016396900035346,-1.668442295206738,0.46054591745153317,1.4674618554723509,16.677205273954026,1.0400009155273438,-0.8459295652508843,1.733001708984375,-0.33558112800523077,3.8015845459739808,0.6987102904895721,2.767293127479178,-4.310512902832031,84.20221626012733,43.95779969130963,1.0342914184948013,11,-2.020000457763672,-2.020000457763672,1.0524978637695312,3.0749988555908203,-0.01000213623046875,2,-0.05454997924759397,4.062453061857022,39.790000915527344,2.4117356670032537,39.0099983215332,1.0,38.41999816894531,-0.05454997924759397
875,2017-11-09,39.79999923706055,40.22000122070313,38.88999938964844,40.18999862670898,16914800.0,-0.013141645671486901,4.9110591187289705,-0.9285655897766427,56.23052172802168,44.72906207508514,-1.5677706881334075,-1.0928730153702588,0.9419823444805786,2.0321135003740096,15.931515880877967,1.44000244140625,-0.8879656011496309,1.1384990692138643,-0.9979933079183994,3.274991446346128,0.07025288064772894,2.2067452577799997,-3.491879534667966,60.686965105748534,16.525094879473066,1.068246188566132,11,-0.9149990081787109,-1.4899978637695312,1.157501220703125,3.500001907348633,1.8800010681152344,3,-0.04497489823719769,-2.62961026850995,40.33000183105469,4.062453061857022,39.790000915527344,2.4117356670032537,39.0099983215332,-0.04497489823719769
876,2017-11-10,39.959999084472656,40.400001525878906,39.16999816894531,39.83000183105469,16868900.0,0.004020096745708468,1.4356450601663355,-0.3333268124731075,62.728770677746425,48.06995150300826,-1.4753212822723256,-1.217641288817589,0.7352413114339953,1.8730768254103793,15.096512367138704,1.2300033569335938,-0.7160131322292784,1.2364990234375028,-0.9776966031844623,3.450694650059468,0.12940121012652384,2.343596836748482,-3.3805664543603484,60.98648264914075,11.271177341895687,1.107097813310981,11,-0.9074974060058594,-1.6499977111816406,0.850001335144043,3.3400020599365234,3.010002136230476,4,-0.037537538397563686,4.9110591187289705,39.79999923706055,-2.62961026850995,40.33000183105469,4.062453061857022,39.790000915527344,-0.037537538397563686
877,2017-11-13,41.34000015258789,42.77000045776367,40.849998474121094,41.97000122070313,43667300.0,0.034534562055369644,-1.3850890764903934,-4.846264452139264,69.31505832826448,51.775783647628714,-2.5041297574764627,-2.599387020117277,-0.6790080040457696,0.49824120445578757,15.485155841240248,2.8100013732910156,-0.4007687571937595,2.5329999923706055,0.057927871100488915,5.008072113640722,1.2954639317355472,3.7705360530056637,-4.5055333704190375,63.14433217745417,7.789707030365868,1.2375360606350574,11,-1.1224994659423828,-2.059999465942383,-0.6075000762939453,1.960000991821289,0.8199996948242188,0,-0.06724718841402444,1.4356450601663355,39.959999084472656,4.9110591187289705,39.79999923706055,-2.62961026850995,40.33000183105469,-0.06724718841402444
878,2017-11-14,38.900001525878906,41.04999923706055,38.25,41.0,38892800.0,-0.05902270483074101,1.5454573828366127,3.333325259913617,58.7006932833912,53.280694401089484,0.1700954243614916,-0.22528215265565166,1.7167036317735835,2.9034024821085893,15.567038176526635,3.0900001525878906,-0.2164256726375413,0.12750129699706747,-2.3207062056804233,2.5757087996745582,-1.096602454341678,1.3516050483358129,-1.590692049662465,14.380563275440524,-44.920686742681696,1.2241037513387443,11,1.3174991607666016,0.37999916076660156,1.597498893737793,4.399999618530273,3.3699989318847656,1,0.04884312690624526,-1.3850890764903934,41.34000015258789,1.4356450601663355,39.959999084472656,4.9110591187289705,39.79999923706055,0.04884312690624526
879,2017-11-15,39.349998474121094,39.38000106811523,37.790000915527344,38.5,19456400.0,0.01156804448819404,2.4944917669942375,-0.4047614722562316,64.97639880862678,55.660486051725535,-0.05176170211353792,-0.7922966407897505,1.2189985624854955,2.4187554730746257,16.195177099508662,1.5900001525878835,0.06803142589259892,0.6259983062744112,-1.7298175383085805,2.981814150857403,-0.5519096160170847,1.803906228565907,-1.603833719380873,31.325255060027867,-33.6127607489385,1.1779079222914968,11,0.9300022125244141,-0.06999778747558594,1.0100021362304688,3.950002670288086,2.8400001525878835,2,0.032528656763123776,1.5454573828366127,38.900001525878906,-1.3850890764903934,41.34000015258789,1.4356450601663355,39.959999084472656,0.032528656763123776
880,2017-11-16,40.22000122070313,40.58000183105469,39.34000015258789,39.63999938964844,18078600.0,0.022109346386740114,-1.1016972165648338,0.6823563202915415,66.24999783255916,58.60261295763098,-0.6201433671369116,-1.682399527868121,0.3042882809622611,1.5569714515798907,16.442450731664984,1.2400016784667969,0.3492189605529674,1.4540010452270593,-0.9797215247303939,3.8877236151845125,0.23713976024833272,2.670862330205786,-2.4300003051757884,48.79519133619373,-17.76757783070361,1.2168612849787253,11,0.05999946594237571,-0.9400005340576243,0.17249870300292258,3.0799999237060476,1.9199981689453054,3,0.0024862871975650513,2.4944917669942375,39.349998474121094,1.5454573828366127,38.900001525878906,-1.3850890764903934,41.34000015258789,0.0024862871975650513
881,2017-11-17,40.25,40.72999954223633,39.95000076293945,40.34000015258789,16665600.0,0.0007458671901139358,-1.2608705267056983,-0.15517218699849852,66.13455217998751,60.88208339023083,-0.40594716600997316,-1.7011697322198955,0.25093057882428127,1.526028656746206,16.406050399095633,0.779998779296875,0.5381768583131361,1.4214998245239272,-1.1001391960143607,3.943138845062215,0.16068031425478324,2.682319334793071,-2.4599990844726562,49.397576518008364,-18.312122352695397,1.2608195102691448,11,0.030000686645507812,-0.9699993133544922,0.1424999237060547,3.0500011444091797,2.0400009155273438,4,0.03552795789256602,-1.1016972165648338,40.22000122070313,2.4944917669942375,39.349998474121094,1.5454573828366127,38.900001525878906,0.03552795789256602
882,2017-11-20,39.20000076293945,40.45000076293945,38.900001525878906,40.36000061035156,20091100.0,-0.026086937566721646,1.3134314336712472,12.888865341414826,58.641975793158664,62.28374797094052,0.7530271083487179,-0.6224389961733792,1.2361964696826107,2.5973901053322663,16.233166540275807,1.5499992370605469,0.7312172797252572,0.3330005645751939,-2.1865322416009505,2.8525333707513383,-0.9267658385128783,1.592766967663266,-1.0115998840332026,43.251551330522624,-25.061544132037035,1.2597664030880709,11,1.0799999237060547,0.07999992370605469,1.1924991607666016,4.100000381469727,2.430000305175774,0,0.09617347919360042,-1.2608705267056983,40.25,-1.1016972165648338,40.22000122070313,2.4944917669942375,39.349998474121094,0.09617347919360042
883,2017-11-21,39.88000106811523,40.36999893188477,39.49499893188477,39.49499893188477,13821400.0,0.01734694622298738,-3.5454293244557094,-0.3318984369604629,60.03976233605049,62.5575256630896,0.09737602390070066,-1.2599243354094298,0.4577324185192211,1.947393835825089,16.050939822901295,1.1699981689453196,0.9437227913060724,0.9450008392333942,-1.6082838677468487,3.498285546213637,-0.3316415142567237,2.221643192723512,-1.3250722229003813,71.08847377005125,4.337834110011045,1.2766423534901215,11,0.39999961853028054,-0.6000003814697195,0.5124988555908274,3.4200000762939524,1.5399971008300852,1,0.05717148240298764,1.3134314336712472,39.20000076293945,-1.2608705267056983,40.25,-1.1016972165648338,40.22000122070313,0.05717148240298764
884,2017-11-22,39.790000915527344,40.459999084472656,39.45000076293945,40.20000076293945,9320000.0,-0.0022567740766646915,1.1720475977571136,-1.0649287596853534,59.427441490721826,62.91273897005628,0.11479337729984707,-1.0347426217552567,0.38236183732121987,2.07292746776659,15.057687238121387,1.0099983215332031,1.0830814978686405,0.7355007171630845,-1.7377540562537561,3.208755490579925,-0.5011266695453358,1.9721281038715048,-0.8978663413085926,48.633899145965486,-16.662712984217038,1.236627386708421,11,0.48999977111816406,-0.5100002288818359,0.7524986267089844,3.510000228881836,3.4899978637695384,2,0.062327204955367366,-3.5454293244557094,39.88000106811523,1.3134314336712472,39.20000076293945,-1.2608705267056983,40.25,0.062327204955367366
885,2017-11-24,39.209999084472656,39.72999954223633,39.04999923706055,39.72000122070313,7256300.0,-0.01457657244808841,1.5660447976046525,1.2439081122824167,53.883974754745495,61.92998386750062,0.6730844259714175,-0.28007982012270105,0.7874884495252559,2.6710804414184253,13.87191793304908,0.7400016784667969,1.1536816942008912,0.035499000549314985,-2.2007621674545987,2.2717601685532287,-1.0826315834526383,1.1536295845512683,3.5600013732910156,16.939775662205065,-43.903283853732646,1.1181305840019553,11,1.0700016021728516,0.07000160217285156,1.4775009155273438,4.090002059936523,4.299999237060547,4,0.07600101024782768,1.1720475977571136,39.790000915527344,-3.5454293244557094,39.88000106811523,1.3134314336712472,39.20000076293945,0.07600101024782768
886,2017-11-27,38.65999984741211,39.13000106811523,38.52000045776367,39.0,9577500.0,-0.014027014789662395,1.033327611309287,0.6666641734109142,48.27246640959209,59.591918098759244,1.1390716972997978,0.3924255898608848,1.1635767784545834,3.2465954864521365,12.27269593559501,0.6899986267089844,1.0754735739598758,-0.5795001983642578,-2.664125940752939,1.5051255440244233,-1.6218130695585984,0.46281267283008276,4.035600585937502,7.216468492347987,-47.74504392521045,1.0423128711943412,11,0.7600002288818359,0.6200008392333984,2.0275001525878906,4.64000129699707,5.009998321533203,0,0.09001550843175377,1.5660447976046525,39.209999084472656,1.1720475977571136,39.790000915527344,-3.5454293244557094,39.88000106811523,0.09001550843175377
887,2017-11-28,38.56999969482422,38.959999084472656,38.29999923706055,38.7599983215332,8241800.0,-0.002327991540173713,1.2372870397310316,0.5588192395292217,43.53813079882325,57.907188933807255,0.888233245578455,0.6039639663940548,1.0805149346447251,3.3600907459335048,10.997246110026145,0.6599998474121094,1.0372347449168018,-0.7270004272460966,-2.6580990931190556,1.2040982386268624,-1.6925497601825796,0.23854890569038645,3.9585767395019573,12.500022075795922,-35.84257184243043,0.9655493329364797,11,0.6900005340576172,0.7100009918212891,2.092500686645508,4.17500114440918,7.069999694824219,1,0.09644804900535986,1.033327611309287,38.65999984741211,1.5660447976046525,39.209999084472656,1.1720475977571136,39.790000915527344,0.09644804900535986
888,2017-11-29,37.83000183105469,38.61000061035156,37.099998474121094,38.400001525878906,18255700.0,-0.019185840539916676,2.050515948551568,3.000020077499147,37.03319419976033,54.80238842171098,1.632125447142549,1.4423259508698294,1.648501341451329,4.100358662345478,10.029733565479205,1.5100021362304688,0.9162083877427989,-1.4824983596801786,-3.357709276023485,0.39271255666312754,-2.4201038178518317,-0.5448929015085255,4.444859971435548,21.726286438299553,-21.168191741915905,0.9376054581716539,11,1.0849971771240234,1.4499988555908203,2.804999351501465,4.899997711181641,8.269996643066406,2,0.10044935377034836,1.2372870397310316,38.56999969482422,1.033327611309287,38.65999984741211,1.5660447976046525,39.209999084472656,0.10044935377034836
889,2017-11-30,37.45000076293945,38.0,37.11999893188477,37.86999893188477,16357700.0,-0.010044965628399516,1.5882372740634152,0.7368392873874119,37.618551090022834,51.62111656142917,1.915728050744761,1.8867717121800496,1.844982735353014,4.47219559789184,9.269705992396668,0.8800010681152273,0.5816498920436146,-1.8419994354248033,-3.791559169931837,0.10756029908223042,-2.81677930267832,-0.8672195681712864,4.410871973281253,13.308066413417286,-26.20656888226211,0.9747798672535182,11,1.4649982452392578,1.8299999237060547,2.9875001907348633,4.46150016784668,8.680000305175774,3,0.10600793925576024,2.050515948551568,37.83000183105469,1.2372870397310316,38.56999969482422,1.033327611309287,38.65999984741211,0.10600793925576024
890,2017-12-01,37.27000045776367,37.68000030517578,36.540000915527344,37.02000045776367,13552500.0,-0.004806416595694918,1.1308405883904824,-0.5952406902815521,35.85699736340591,48.2569438040312,1.8252040594679997,2.1278237655085093,1.882655304203439,4.6328429337789885,8.907168735319921,1.1399993896484375,0.4886896566772947,-1.991499710083005,-4.050107127598487,0.06710770743247707,-3.0208034188407424,-0.9621960013252675,4.210002337489065,28.18530885053907,-8.257476360375936,1.0293037087577397,12,1.2299995422363281,2.010000228881836,2.625,4.260000228881836,9.180000305175781,4,0.16125565462077351,1.5882372740634152,37.45000076293945,2.050515948551568,37.83000183105469,1.2372870397310316,38.56999969482422,0.16125565462077351
891,2017-12-04,36.75,38.25,36.65999984741211,37.77000045776367,15756800.0,-0.013952252518831143,-1.6499985694894348,-4.0800018310546875,23.46820019007336,44.3487465147995,2.0076437422390043,2.652281093546165,2.2710162368347255,5.130429814480237,8.36001938349184,1.5900001525878906,0.2744211491463773,-2.428000259399411,-4.749067126488143,-0.10693339231067966,-3.588533692943777,-1.2674668258550454,4.236002607280199,8.67765468451484,-23.380139284082155,1.1605334335443664,12,1.75,2.530000686645508,2.78749942779541,4.569999694824219,9.860000610351562,0,0.1839455325587267,1.1308405883904824,37.27000045776367,1.5882372740634152,37.45000076293945,2.050515948551568,37.83000183105469,0.1839455325587267
892,2017-12-05,37.29999923706055,37.63000106811523,35.810001373291016,36.040000915527344,16057300.0,0.014965965634300638,-1.116281906553075,-1.2352919177072932,38.16566060584854,41.918290766999284,1.2960831629077632,2.073936264736659,1.6394769540985124,4.551726757442488,8.47428463799062,1.8199996948242116,-0.03179234221546068,-1.7925010681152358,-4.26092811904828,0.6759259828178088,-3.026714593581758,-0.5582875426487135,3.2414032010443634,53.21422392006572,18.13879780910601,1.2342135254665207,12,0.8350009918212891,1.9900016784667969,1.4575014114379883,3.5600013732910156,9.100002288818352,1,0.17077745475007045,-1.6499985694894348,36.75,1.1308405883904824,37.27000045776367,1.5882372740634152,37.45000076293945,0.17077745475007045
893,2017-12-06,37.81999969482422,37.849998474121094,36.54999923706055,36.709999084472656,14647400.0,0.013941031324392394,1.2222243958422996,0.8809540388917987,38.7994262875577,39.626289077758834,0.5063943889642388,1.4743728448854725,1.06196287385319,4.011822322805571,9.155270138997876,1.2999992370605469,-0.3510746138363956,-1.1740005493164034,-3.682138166789457,1.3341370681566502,-2.4280693580529302,0.08006825942012341,2.153634615503023,82.37702675448814,44.89284469090925,1.2540688087365282,12,-0.049999237060546875,1.470001220703125,0.7900009155273438,3.0400009155273438,8.639999389648438,2,0.20676889894037753,-1.116281906553075,37.29999923706055,-1.6499985694894348,36.75,1.1308405883904824,37.27000045776367,0.20676889894037753
894,2017-12-07,38.13000106811523,38.33000183105469,37.72999954223633,37.83000183105469,16026000.0,0.008196757688853973,-1.3999908447964111,0.2702694343253768,33.333333333333144,37.34288447537968,-0.07134339412523616,1.0446625646160186,0.7165294663640864,3.661802214391436,9.823484440807674,0.6000022888183594,-0.5322420305150644,-0.7539991378784237,-3.2078115157255667,1.6998132399687194,-1.9809053268019952,0.47290705104514785,1.343997289767664,92.06346322980643,53.69633047041289,1.226906188923571,12,-0.6599998474121023,1.1599998474121165,0.25499916076660867,2.7299995422363352,8.479999542236335,3,0.20902169375155033,1.2222243958422996,37.81999969482422,-1.116281906553075,37.29999923706055,-1.6499985694894348,36.75,0.20902169375155033
895,2017-12-08,38.0099983215332,38.77999877929688,37.91999816894531,38.40999984741211,9479300.0,-0.0031472001893640966,-1.9655099839520385,-1.3333418104599581,32.389936163844666,35.57815889251886,-0.15585107399966347,1.0790084069964792,0.8331473222175134,3.7370097007332888,10.320319830075555,0.8600006103515696,-0.8058466346899067,-0.7845018386840792,-3.22819606700255,1.6591923896343914,-2.006348952843318,0.43734527547515967,1.024320398198661,74.0740360174524,35.5695274166211,1.2218471141592366,12,-0.6249980926513672,1.2800025939941406,0.032502174377441406,2.8500022888183594,7.890003204345696,4,0.213628074326484,-1.3999908447964111,38.13000106811523,1.2222243958422996,37.81999969482422,-1.116281906553075,37.29999923706055,0.213628074326484
896,2017-12-11,38.459999084472656,38.54999923706055,37.61000061035156,38.04999923706055,9114500.0,0.011839010334407707,2.186435198655158,-1.024995708481947,43.576380955408446,35.58240890991721,-0.7120892300353816,0.5384775500099295,0.3994280167069064,3.2491658330525226,11.051712586140658,0.9399986267089844,-1.0769680617905095,-0.2595010757446303,-2.6439374657070047,2.124935314217744,-1.4517192707258175,0.9327171192365569,0.31999969482422586,89.22559009051223,49.20151015862047,1.1922181949811865,12,-1.164999008178711,0.8300018310546875,-0.5724983215332031,2.4000015258789062,7.560001373291016,0,0.20774835851965934,-1.9655099839520385,38.0099983215332,-1.3999908447964111,38.13000106811523,1.2222243958422996,37.81999969482422,0.20774835851965934
897,2017-12-12,38.560001373291016,38.81499862670898,38.02999877929688,38.2400016784668,9126400.0,0.0026001635777139764,-1.1216054601315568,0.7804873510174081,37.258709721129875,35.60746619006938,-0.9092793696192132,0.2313895055060513,0.2881908538303364,3.1089629549811946,10.695739198316208,0.7849998474120952,-1.250776807678271,-0.020498847961427202,-2.0610509020988843,2.02005320617603,-1.0407748750301593,0.9997771791073049,-2.75,88.7418400824584,50.47239564716895,1.0202760270687297,12,-1.2475013732910156,0.7299995422363281,-0.7300004959106445,2.299999237060547,6.6999969482421875,1,0.208765532945143,2.186435198655158,38.459999084472656,-1.9655099839520385,38.0099983215332,-1.3999908447964111,38.13000106811523,0.208765532945143
898,2017-12-13,40.79999923706055,40.90999984741211,38.900001525878906,39.02000045776367,28073700.0,0.05809122883800222,1.0099983215332031,5.5625014901175405,56.88947846935521,37.74868034332854,-2.9990617964170667,-1.959427804770371,-1.9407907428763878,0.8340369821442195,11.08070339111972,2.3499984741210938,-1.2654783275602242,2.1244991302490206,-0.14297781162652967,4.391976072124571,0.9907606593112419,3.2582376011867993,-4.929897918701172,96.6666474005144,57.241751109922646,1.1337384709377754,12,-2.4399986267089844,-1.5099983215332031,-2.9174985885620117,0.060001373291015625,4.380001068115234,2,0.13725496062587195,-1.1216054601315568,38.560001373291016,2.186435198655158,38.459999084472656,-1.9655099839520385,38.0099983215332,0.13725496062587195
899,2017-12-14,40.63000106811523,40.9900016784668,39.88000106811523,40.400001525878906,22350200.0,-0.0041666218657892,1.3368415135100555,0.12921331458843704,60.26012699851211,40.460139191673676,-2.6044264562749575,-1.779873265284266,-1.7334776119590103,0.9530741663132432,11.254687912138397,1.1100006103515696,-1.2213421584323,1.890500831603994,-0.5245877520347051,4.305589415242693,0.682956539784648,3.09804512342334,-4.558303808593742,89.3490977340929,45.1351592930103,1.207544291819349,12,-2.229999542236321,-1.3400001525878835,-2.567500114440911,0.22999954223633523,6.11000061035157,3,0.1434899794017621,1.0099983215332031,40.79999923706055,-1.1216054601315568,38.560001373291016,2.186435198655158,38.459999084472656,0.1434899794017621
900,2017-12-15,40.31999969482422,40.59000015258789,39.900001525878906,40.459999084472656,24030500.0,-0.007629863774093915,2.4499799729157528,-0.6086942099414714,62.42514089529978,44.788688158921055,-2.0297326502956565,-1.5410042255760175,-1.4147844783402235,1.1872808687206486,11.9640006436072,0.729999542236321,-1.0411646516574677,1.5754995346069336,-0.8528720881367633,4.0038711573506305,0.36131372323508515,2.789685345978782,-3.9532041701660177,80.1774623693777,29.99129985358779,1.2141858113718471,12,-1.9199981689453125,-1.029998779296875,-2.009998321533203,0.5400009155273438,7.0600013732910085,4,0.15600200801427033,1.3368415135100555,40.63000106811523,1.0099983215332031,40.79999923706055,-1.1216054601315568,38.560001373291016,0.15600200801427033
901,2017-12-18,41.68000030517578,42.09000015258789,41.36000061035156,42.0,20053300.0,0.03373017412314461,1.9199981689453125,2.285722070844687,69.55974100379746,48.27691931424871,-2.92440194967957,-2.93906731556757,-2.753334663077027,-0.23003889680600054,12.948234422043297,1.7700004577636719,-0.7902364906264836,2.864000129699704,0.17840178233402781,5.549598477065381,1.5212009560168696,4.206799303382539,-5.035812411289065,89.9014850066475,33.50460181655904,1.3427991736828373,12,-2.3600006103515625,-2.3899993896484375,-3.0824995040893555,-0.8199996948242188,8.819999694824219,0,0.1012476293139346,2.4499799729157528,40.31999969482422,1.3368415135100555,40.63000106811523,1.0099983215332031,40.79999923706055,0.1012476293139346
902,2017-12-19,42.97000122070313,43.47999954223633,41.61000061035156,41.61000061035156,31675300.0,0.030950117708304248,-1.7499971950767987,-4.250005960470184,80.23526338890227,52.88090121439811,-3.716344635809129,-4.144645874161952,-3.9958143953440626,-1.5713976413513464,13.985489840396228,1.8699989318847656,-0.4453754501491858,3.965501022338877,0.6998357526121737,7.231166292065581,2.332668387475529,5.598333657202225,-5.89014834612032,88.86466064588365,26.9221342460998,1.6328326348633515,12,-2.425001144409187,-3.3250007629394602,-4.288749694824226,-2.1100006103515696,6.969997406005845,1,0.07097973354469067,1.9199981689453125,41.68000030517578,2.4499799729157528,40.31999969482422,1.3368415135100555,40.63000106811523,0.07097973354469067
903,2017-12-20,42.15999984741211,43.09000015258789,41.43999862670898,42.709999084472656,21883600.0,-0.018850392140569938,1.5190836582617337,-0.40441102222620934,76.37175195689952,57.662947728127705,-2.48756687736644,-3.3255788125643946,-3.18734406813892,-0.8171872042085013,15.030493190251311,1.6500015258789134,0.0749011091439371,3.0414997100830092,-0.5003541725029166,6.583353592668935,1.2705727687900463,4.812426651375972,-4.440132306063944,63.33332626907622,-4.564454771457854,1.7709269412929622,12,-1.614999771118164,-2.5149993896484375,-2.4112491607666016,-1.2999992370605469,7.099998474121094,2,0.07352937583825403,-1.7499971950767987,42.97000122070313,1.9199981689453125,41.68000030517578,2.4499799729157528,40.31999969482422,0.07352937583825403
904,2017-12-21,42.27000045776367,42.70000076293945,41.97000122070313,42.20000076293945,7217700.0,0.002609122645865325,-1.7547215984338582,-0.1272723489551183,78.21667804760014,62.75480793743386,-2.177542310485414,-3.4153653267180175,-3.27989824271814,-0.988973036697459,16.19030044803599,0.729999542236321,0.41094605384147087,3.0275003433227567,-0.777233093211855,6.8322337798573685,1.1251336250554473,4.929867061590066,-3.9741197163266904,66.20112416420257,-6.442420533942837,1.9023667182673065,12,-1.7250003814697266,-2.625,-2.521249771118164,-1.4099998474121094,6.959999084472656,3,0.06884314681566628,1.5190836582617337,42.15999984741211,-1.7499971950767987,42.97000122070313,1.9199981689453125,41.68000030517578,0.06884314681566628
905,2017-12-22,42.18999862670898,42.86000061035156,41.900001525878906,42.310001373291016,7162100.0,-0.001892638518767753,-1.742866485013624,-1.7143324250682215,82.30399296864198,67.05787593890426,-1.6117448102939065,-3.2682261233186125,-3.147235784349327,-0.9670587578682799,17.201790355680647,0.9599990844726562,0.7353904289494437,2.7984985351562415,-1.2278268049009924,6.824823875213475,0.7853358651276281,4.811661205184855,-3.3757060051920647,39.150869553481925,-39.866140780149976,2.0131626700286165,12,-1.4349994659423757,-2.5449981689453054,-2.4099979400634695,-1.3299980163574148,5.36000061035157,4,0.10784553685378362,-1.7547215984338582,42.27000045776367,1.5190836582617337,42.15999984741211,-1.7499971950767987,42.97000122070313,0.10784553685378362
906,2017-12-26,42.13999938964844,42.41999816894531,41.64500045776367,41.959999084472656,6323900.0,-0.0011850969113065268,1.094594455269968,-1.4999682115836102,80.55551943157226,71.86863257339785,-1.100579075093151,-3.1032518230775494,-3.050841224313622,-0.9768258777146173,17.874591123083988,0.7749977111816406,1.1030577429282573,2.5744993209838896,-1.616149183727643,6.765147825695422,0.4791750686281233,4.669823573339656,-2.8591360760595848,34.313747489593965,-45.985668643029385,2.0953242523557645,12,-0.9499988555908203,-2.4949989318847656,-2.3599987030029297,-1.279998779296875,3.8899993896484446,1,0.1243474550157202,-1.742866485013624,42.18999862670898,-1.7547215984338582,42.27000045776367,1.5190836582617337,42.15999984741211,0.1243474550157202
907,2017-12-27,42.290000915527344,42.63000106811523,41.709999084472656,42.18000030517578,7002200.0,0.003559599621535625,1.3291162467285627,0.6111134658585173,79.6026152112733,74.39231443361098,-0.7440868897854713,-3.1202474282088204,-3.1823737519879742,-1.2038921689452096,18.497474519619477,0.920001983642571,1.5289108445859227,2.5385007858276367,-1.7939290452033134,6.870930616858587,0.37228587031216165,4.704715701343112,-2.5892239790737435,51.51524259140259,-27.343181405509448,2.166214915515476,12,-0.6100006103515625,-2.645000457763672,-2.510000228881836,-1.4300003051757812,2.30999755859375,2,0.19413570363528287,1.094594455269968,42.13999938964844,-1.742866485013624,42.18999862670898,-1.7547215984338582,42.27000045776367,0.19413570363528287
908,2017-12-28,41.63000106811523,42.47000122070313,41.599998474121094,42.310001373291016,6835600.0,-0.015606522419577162,-1.3513413200816737,-6.181786655569492,72.15187306247401,75.71361955182897,0.051439627917069686,-2.2777456103615705,-2.5086144017883,-0.6440992206001894,18.457140871192316,0.8700027465820384,1.847797572498699,1.6885009765624943,-2.6223632547215985,5.999365207846587,-0.46693113907955563,3.8439330922045443,-1.5513018710833535,2.3811542164437807,-71.71672437987681,2.1554321156420464,12,0.05999946594238992,-1.9850006103515554,-1.8500003814697195,-0.7700004577636648,3.4199981689453196,3,0.19961559801540463,1.3291162467285627,42.290000915527344,1.094594455269968,42.13999938964844,-1.742866485013624,42.18999862670898,0.19961559801540463
909,2017-12-29,41.41999816894531,41.861000061035156,41.30699920654297,41.66999816894531,4815900.0,-0.005044508618347265,-1.3277448309023883,0.36764689382804316,71.3391481537889,76.7040648027722,0.4305670587596353,-1.8499168976950884,-2.310542228371226,-0.5459623175246975,18.314223836698655,0.5540008544921875,2.223333432391776,1.2799982070922837,-2.9117784087886633,5.471774822973231,-0.8158901008481934,3.375886515032761,-1.0011689373929897,7.276166146741667,-64.06426777740353,2.095888307940474,12,0.9735012054443359,-1.7749977111816406,-1.6399974822998047,-0.55999755859375,2.970001220703125,4,0.18928055285299217,-1.3513413200816737,41.63000106811523,1.3291162467285627,42.290000915527344,1.094594455269968,42.13999938964844,0.18928055285299217
910,2018-01-02,43.27999877929688,43.5,41.900001525878906,42.13999938964844,18131200.0,0.04490585930894864,1.0253121770790077,-4.559997558593778,75.63827127827943,77.37945705549241,-1.078855298490538,-3.4114862548475244,-4.130802579035496,-2.5031989588151475,18.18890719525567,2.0800018310546875,2.3566318954442664,2.839498901367193,-1.347671971585818,7.0266697743202045,0.7459134648906911,4.933084337843695,-2.555052516676156,89.96802822144403,20.02700413563045,2.0935854364765047,1,-0.8764991760253977,-3.6249980926513743,-3.4999980926513743,-2.4199981689453196,-1.029998779296882,1,0.1374769161450542,-1.3277448309023883,41.41999816894531,-1.3513413200816737,41.63000106811523,1.3291162467285627,42.290000915527344,0.1374769161450542
911,2018-01-03,43.5099983215332,43.900001525878906,43.111000061035156,43.72000122070313,12451000.0,0.00531422247512503,1.7684091471861763,-0.18421316807431812,75.97058562168311,76.90560397024585,-1.1420718310038396,-3.277095184825754,-4.305319444290788,-2.8021417449992185,18.60011360490044,0.78900146484375,2.4995740450891475,2.7314985275268526,-1.2893956410992047,6.75239269615291,0.721051443213824,4.741945611839881,-2.452045610426964,84.95939623973872,16.677915442921204,2.0104470843130273,1,-0.9064979553222656,-3.654996871948242,-3.7299976348876953,-2.6499977111816406,-0.5799980163574219,2,0.09285224250463675,1.0253121770790077,43.27999877929688,-1.3277448309023883,41.41999816894531,-1.3513413200816737,41.63000106811523,0.09285224250463675
912,2018-01-04,43.66999816894531,44.08000183105469,43.13000106811523,43.959999084472656,9994200.0,0.0036773121945381515,2.584865191668253,1.3809376759731418,69.26171609979643,76.11559998612329,-1.3324570589643798,-3.094034675075136,-4.388457864718788,-3.0278206341514107,18.6114088030258,0.9500007629394602,2.675629412890963,2.572998428344725,-1.2939466328692433,6.439943489558694,0.6395258977377409,4.506470958951709,-2.2141586237708992,85.21445098950925,19.675698133478434,1.9334725306069849,1,-0.9764976501464844,-3.724996566772461,-4.319997787475586,-2.80999755859375,0.050003051757819605,3,0.05404169245030599,1.7684091471861763,43.5099983215332,1.0253121770790077,43.27999877929688,-1.3277448309023883,41.41999816894531,0.05404169245030599
913,2018-01-05,45.63999938964844,45.83000183105469,43.88999938964844,44.0,18182600.0,0.04511109006878855,-1.0860234460241023,-5.655152455868039,77.08103850365079,75.98941781457336,-3.0808969671582105,-4.68852568072861,-6.260022773832148,-5.026366402448943,19.081208600511324,2.160003662109375,2.7267217936679984,4.1519996643066435,0.10307514809245077,8.200924180520836,2.1275374061995507,6.176461922413736,-3.7642938787331772,95.79919674650284,31.897848306174552,2.024462258107095,1,-2.0714988708496094,-4.819997787475586,-6.369998931884766,-4.829998016357422,-1.0900001525878906,4,-0.022787049286491112,2.584865191668253,43.66999816894531,1.7684091471861763,43.5099983215332,1.0253121770790077,43.27999877929688,-0.022787049286491112
914,2018-01-08,46.099998474121094,46.5,45.56000137329102,45.67499923706055,14483400.0,0.010078858252066336,-1.870246879786649,0.259145972701644,80.74464441374649,75.81615686402941,-3.2860392887684924,-4.765128378773433,-6.578104336461287,-5.509331510238923,20.065932686417387,0.9399986267089773,2.5739842303902805,4.213498878479001,-0.008968242697292794,8.435965999655295,2.102265317890854,6.324732439067148,-3.5125196255807367,91.30431177033525,28.244746443182862,2.1112335605881487,1,-2.1964988708496094,-4.944997787475586,-7.002498626708984,-5.289997100830078,0.7600021362304688,0,-0.022776556872338705,-1.0860234460241023,45.63999938964844,2.584865191668253,43.66999816894531,1.7684091471861763,43.5099983215332,-0.022776556872338705
915,2018-01-09,46.13000106811523,46.79999923706055,45.790000915527344,46.4900016784668,12380900.0,0.0006508155094837598,1.0612300506033476,-0.8470617802551083,77.57121821976305,75.48456784049505,-3.0154887284751624,-4.380184058451469,-6.443894365612103,-5.555971996591545,21.507834696967308,1.0099983215332031,2.5141294208108604,3.837501335144033,-0.3770637904077958,8.052066460695862,1.7302187723681186,5.944783897919947,-2.760017989282943,81.83794202775641,21.257726383648887,2.1072825627759144,1,-2.0765018463134695,-4.825000762939446,-7.032501220703118,-5.7150001525878835,0.9799995422363352,1,-0.037719523914545694,-1.870246879786649,46.099998474121094,-1.0860234460241023,45.63999938964844,2.584865191668253,43.66999816894531,-0.037719523914545694
916,2018-01-10,46.45000076293945,46.5,45.16999816894531,45.43999862670898,11890800.0,0.006936910631146986,1.396398377895388,-2.8055567329292233,74.50700479522888,74.91838890537902,-2.9724002813066974,-4.290897807463914,-6.610308195831642,-5.845411301924351,22.611627017156003,1.3300018310546875,2.4462015633658254,3.7580009460449233,-0.4416708065556776,7.957672698645524,1.6581650697446264,5.85783682234522,-2.3940144524615192,90.46325207781572,32.07859619235999,2.0998358763002996,1,-2.3965015411376953,-5.145000457763672,-7.560000419616699,-6.280000686645508,-0.030002593994140625,2,-0.09041982118309155,1.0612300506033476,46.13000106811523,-1.870246879786649,46.099998474121094,-1.0860234460241023,45.63999938964844,-0.09041982118309155
917,2018-01-11,46.61000061035156,46.72999954223633,45.81999969482422,46.5,9719200.0,0.0034445607057937977,4.200021798365123,0.10891126504158312,84.49608506113266,76.28996801634109,-2.7436936277380184,-4.023159283269848,-6.613630555173486,-5.962912153020511,24.03184832419065,0.9099998474121094,2.3727459268200306,3.515500831604001,-0.557881265927108,7.58888292913511,1.4788097828384466,5.552191880369556,-2.005211714557106,93.47083722777677,34.2369225844794,2.036691048765554,1,-2.5565013885498047,-5.305000305175781,-7.720000267028809,-6.7350006103515625,0.31999969482421875,3,-0.07895301988815018,1.396398377895388,46.45000076293945,1.0612300506033476,46.13000106811523,-1.870246879786649,46.099998474121094,-0.07895301988815018
918,2018-01-12,46.4000015258789,47.22999954223633,46.28499984741211,46.68000030517578,9367200.0,-0.004505451227692636,-2.7058656334614866,-2.5454293244556063,81.52669266093774,77.42191740602428,-1.9957928253031199,-3.55434411553734,-6.249387705837975,-5.729246582660288,26.11482037121518,0.9449996948242188,2.3496396221843128,3.025501632690421,-1.152327214602856,7.203330479983698,0.936587209043779,5.114416056337063,-1.3561705618312274,59.708861017338,1.3002261698272335,2.08891442364664,1,-1.835000991821282,-4.510002136230462,-7.687500953674309,-7.120000839233391,0.7599983215332102,4,-0.057758625367308136,4.200021798365123,46.61000061035156,1.396398377895388,46.45000076293945,1.0612300506033476,46.13000106811523,-0.057758625367308136
919,2018-01-16,46.459999084472656,47.4000015258789,45.91999816894531,47.31999969482422,13359700.0,0.0012930507892396914,1.9019552111538554,3.0714441416892955,82.69524319707725,78.20602539700181,-1.4144242777007463,-3.3256881032873764,-6.162225048491067,-5.77919931917836,28.124357322957415,1.4800033569335866,2.356802979033432,2.79399929046631,-1.391094396018481,6.979092976951101,0.7014524472239145,4.8865461337087055,-0.9789344047872532,57.84748760652929,-2.873316890924265,2.0925468432423955,1,-1.204498291015625,-3.954998016357422,-7.929998397827148,-7.179998397827148,1.3500022888183665,1,-0.041110630328239695,-2.7058656334614866,46.4000015258789,4.200021798365123,46.61000061035156,1.396398377895388,46.45000076293945,-0.041110630328239695
920,2018-01-17,46.61000061035156,46.93000030517578,46.02000045776367,46.9000015258789,6980700.0,0.003228616634412207,4.200021798365123,0.33721012757047486,83.71039161894936,79.0660038411425,-1.1648907188808337,-3.1413560045725646,-6.160933975908492,-5.922812221246687,30.242492148605947,0.9099998474121094,2.501353990121281,2.6295007705688462,-1.440660537476198,6.6996620786138905,0.5944201165463241,4.664581424591368,-0.7451485614274631,64.57400330492578,0.4916969976513883,2.0350806540225226,1,-1.3449993133544993,-4.104999542236328,-8.229999542236328,-7.329999923706055,1.7399978637695312,2,0.005363655797603117,1.9019552111538554,46.459999084472656,-2.7058656334614866,46.4000015258789,4.200021798365123,46.61000061035156,0.005363655797603117
921,2018-01-18,45.9000015258789,46.79999923706055,45.599998474121094,46.68999862670898,10400900.0,-0.015232762822898982,1.3762430834890984,2.7241193338771024,75.104307263945,79.71518063715902,-0.0896440309133908,-2.212427212144526,-5.322181602658567,-5.204580436459715,31.393400945182297,1.2000007629394531,2.682405323761408,1.7085016250610252,-2.296528901091655,5.713532151213705,-0.2940136380153149,3.7110168881373653,1.5,16.666807951510712,-46.98079530816792,2.002515263076341,1,-0.25500106811522727,-3.3950004577636648,-7.562500953674309,-6.620000839233391,2.8999977111816477,3,0.026361634950936796,4.200021798365123,46.61000061035156,1.9019552111538554,46.459999084472656,-2.7058656334614866,46.4000015258789,0.026361634950936796
922,2018-01-19,46.02000045776367,46.4000015258789,45.56999969482422,46.1500015258789,6650600.0,0.002614355727572626,1.6349219804906183,0.16455891797404132,83.00750663412984,80.37367709610115,0.177418252649872,-2.2052777686872247,-5.328398612160726,-5.296404709446861,31.88538854235779,0.8300018310546804,2.664507076746254,1.6760005950927734,-2.365299630594002,5.717300820779549,-0.3446495177506108,3.6966507079361577,1.3440010070800739,24.590181020753697,-44.87365819113915,2.020650112843387,1,0.2649993896484375,-3.3050003051757812,-7.727499961853027,-6.739999771118164,1.0200004577636719,4,0.00869182327689777,1.3762430834890984,45.9000015258789,4.200021798365123,46.61000061035156,1.9019552111538554,46.459999084472656,0.00869182327689777
923,2018-01-22,45.2599983215332,45.599998474121094,43.34000015258789,45.5099983215332,18430400.0,-0.016514605142778804,9.511612639946062,1.92306112268563,76.6666649006032,79.92056826130744,0.9810125529262024,-1.2660338561476934,-4.486245570096457,-4.504058330318259,31.811549753644925,2.6800003051757812,2.616868217518089,0.7609985351562472,-3.16371957809136,4.685716648403854,-1.2013605214675565,2.7233575917800508,2.0322430725097647,47.29057929822756,-28.79867816028557,1.9623590566238027,1,0.11000251770019531,-2.109996795654297,-6.958747863769531,-5.979997634887695,1.890003204345696,0,0.03689796830699499,1.6349219804906183,46.02000045776367,1.3762430834890984,45.9000015258789,4.200021798365123,46.61000061035156,0.03689796830699499
924,2018-01-23,45.18000030517578,45.70000076293945,44.34000015258789,45.4000015258789,13589700.0,-0.001767521416795148,2.317075893895552,0.8800048828124716,67.52769527455962,78.80462126739594,1.0245245315810436,-1.0085571524585788,-4.3407409650356215,-4.3996768201573815,31.757101927663523,1.3600006103515625,2.6988121048493383,0.5355005264282227,-3.2547397664460007,4.325740819302446,-1.3596196200088855,2.430620672865331,1.875106614379881,51.253483966052386,-22.126782980655065,1.895120146437111,1,0.1900005340576172,-1.539999008178718,-6.354999542236328,-5.899999618530273,1.029998779296875,1,0.04382469076719997,9.511612639946062,45.2599983215332,1.6349219804906183,46.02000045776367,1.3762430834890984,45.9000015258789,0.04382469076719997
925,2018-01-24,46.7400016784668,47.93999862670898,45.41999816894531,45.43000030517578,20874600.0,0.03452858261960445,-2.7894582866058695,-5.954518657234205,73.9259507921006,78.74005971149279,-0.4915392214730474,-2.3296482723232046,-5.798671611608015,-5.9435396609483035,32.067068341855745,2.759998321533196,2.5464595667751837,1.8680017471313448,-1.8473873856236835,5.583390879886373,0.010307180753827083,3.7256963135088625,-3.4000015258789062,73.91310116746372,1.9150008682223643,1.8576945663775146,1,-1.1000022888183594,-2.8200016021728516,-7.895000457763672,-7.460000991821289,-2.94000244140625,2,0.022892589995716195,2.317075893895552,45.18000030517578,9.511612639946062,45.2599983215332,1.6349219804906183,46.02000045776367,0.022892589995716195
926,2018-01-25,47.38000106811523,47.7400016784668,46.349998474121094,46.7400016784668,14501100.0,0.01369275495647404,1.0441214419549192,0.4885486402511237,75.65700645965984,77.7579398668847,-1.101588683180232,-2.6951325514438977,-6.332217010898475,-6.563036116327709,32.626131897923685,1.3900032043457031,2.3242195394628524,2.2460010528564354,-1.3965230806420834,5.888525186354954,0.42473898610717953,4.067263119605691,-3.948000946044914,87.82613599234405,16.776915856930444,1.8212620667492594,1,-1.7400016784667898,-2.7565021514892507,-8.534999847412102,-8.10000038146972,-4.38999938964843,3,0.020472718111832933,-2.7894582866058695,46.7400016784668,2.317075893895552,45.18000030517578,9.511612639946062,45.2599983215332,0.020472718111832933
927,2018-01-26,50.5,50.54999923706055,48.10599899291992,48.22999954223633,25705400.0,0.06585054583260441,1.0624483929172146,3.546879097823276,78.99762651097103,77.47693251688843,-4.036213415521054,-5.4478356211335495,-9.351800807122558,-9.645458723657356,33.514021187500646,3.1699981689453196,2.258923464347781,4.955500030517577,0.8424057795229771,9.068594281512176,2.8989529050202805,7.012047156014873,-6.977839907836916,99.3065292176219,30.091408161408665,2.0565471254972985,1,-3.5550003051757812,-4.571500778198242,-11.194999694824219,-11.219999313354492,-7.3600006103515625,4,-0.03366338144434555,1.0441214419549192,47.38000106811523,-2.7894582866058695,46.7400016784668,2.317075893895552,45.18000030517578,-0.03366338144434555
928,2018-01-29,49.93999862670898,50.68000030517578,49.709999084472656,50.599998474121094,15783500.0,-0.01108913610477269,1.3658465102647481,-0.2907487728272646,72.6415115558791,76.35985122342194,-3.2645591030696934,-4.462124720878457,-8.61716073727468,-9.041335304026653,34.572918360817006,0.970001220703125,2.224250955940825,3.9799987792968707,-0.1470018987568693,8.10699945735061,1.9164984402699972,6.043499118323744,-6.136724968749995,88.32804951645393,21.002104371549848,2.0635003390268714,1,-2.9299983978271413,-3.9464988708496023,-9.844998359680169,-10.304998397827141,-5.529998779296868,0,-0.05806963938582599,1.0624483929172146,50.5,1.0441214419549192,47.38000106811523,-2.7894582866058695,46.7400016784668,-0.05806963938582599
929,2018-01-30,49.2599983215332,49.43000030517578,48.22000122070313,48.75,13418000.0,-0.013616346092810927,1.8470490030203177,-0.7727249082449416,67.1412825575944,74.51883910549363,-2.3977602538972604,-3.3356777740594055,-7.781329693003066,-8.324551266967596,35.5667614981612,1.7199974060058452,2.1059282355963447,2.907998466491698,-0.878618796371299,6.694615729354695,1.014689835060203,4.801307097923193,-5.044121064741212,73.00377553344096,7.203125444242929,1.8933086314314975,1,-2.249998092651367,-3.266498565673828,-9.164998054504395,-9.624998092651367,-3.8699989318847656,1,-0.042833878756588506,1.3658465102647481,49.93999862670898,1.0624483929172146,50.5,1.0441214419549192,47.38000106811523,-0.042833878756588506
930,2018-01-31,49.22999954223633,50.16999816894531,49.03499984741211,49.7400016784668,18376300.0,-0.0006089886382265597,-1.522214216081041,-1.000007479823177,65.72398150993025,73.47658068838086,-2.1870194687158815,-2.9903828852780663,-7.620682950678329,-8.260603558754042,35.77212793993681,1.1349983215332031,2.026292947992893,2.5804996490478516,-1.1239301327525197,6.284929430848223,0.7282847581476659,4.432714539948037,-4.6262749025413115,66.51269861966162,3.673418166616493,1.8522148909001845,1,-2.219999313354492,-3.236499786376953,-9.13499927520752,-9.594999313354492,-3.520000457763672,2,-0.06134471837995237,1.8470490030203177,49.2599983215332,1.3658465102647481,49.93999862670898,1.0624483929172146,50.5,-0.06134471837995237
931,2018-02-01,47.54999923706055,49.25,45.5,46.88999938964844,19814400.0,-0.034125539727751675,-1.1802334285159823,-1.2941119272368244,54.53667431201949,70.31315487481307,-0.27753952940145865,-1.0458167450818792,-5.827829853102195,-6.545221122243291,35.03016558118207,3.75,1.8958689491784568,0.6984992980957045,-2.7142214445435187,4.111220040734928,-1.007861073223907,2.404859669415316,-2.5816980574366823,39.57527251518147,-18.588369123380566,1.7063603713196123,2,-0.5399990081787109,-1.5564994812011719,-7.34999942779541,-7.914999008178711,-1.5400009155273438,3,-0.07886435457768093,-1.522214216081041,49.22999954223633,1.8470490030203177,49.2599983215332,1.3658465102647481,49.93999862670898,-0.07886435457768093
932,2018-02-02,46.02999877929688,48.02000045776367,45.91999816894531,47.9900016784668,15944200.0,-0.03196636134914954,1.0792097157673488,-2.9697020489552823,48.41472662966383,67.17405062248645,1.3902253913481033,0.6957245597380606,-4.176462568390441,-5.01252880788649,34.157336997916275,2.1000022888183594,1.7017521676523444,-0.9395011901855383,-4.03775465805537,2.158752277684293,-2.4886279241204576,0.6096255437493809,-0.7189956521399026,10.231636063173877,-45.764598253925016,1.5491267339349166,2,1.4800014495849538,-0.036499023437507105,-5.612498283386238,-6.394998550415046,-1.7099990844726634,4,-0.06604382319031032,-1.1802334285159823,47.54999923706055,-1.522214216081041,49.22999954223633,1.8470490030203177,49.2599983215332,-0.06604382319031032
933,2018-02-05,44.599998474121094,47.63999938964844,44.11000061035156,45.02999877929688,19415700.0,-0.031066703087095582,-4.007104555464772,0.21938758629280536,42.86809631992906,64.43409518308306,3.036030238732586,2.154266037565648,-2.6509254615405524,-3.597982113798963,32.561366723001875,3.529998779296875,1.5749186738718777,-2.3175014495849595,-5.542044324329787,0.9070414251598677,-3.929772886957373,-0.7052300122125459,6.0800018310546875,8.08577658706578,-45.706828417378894,1.6122714373724127,2,2.795001983642578,1.3935012817382812,-3.937498092651367,-4.964998245239258,-0.5099983215332031,0,-0.03273540660141083,1.0792097157673488,46.02999877929688,-1.1802334285159823,47.54999923706055,-1.522214216081041,49.22999954223633,-0.03273540660141083
934,2018-02-06,45.04999923706055,45.29999923706055,42.599998474121094,43.060001373291016,20648900.0,0.010089703550114848,1.1686771721578948,-4.627898724295092,44.152918457844315,61.125980479276805,2.867162289157143,1.7092002369962742,-2.995289194914335,-4.092591590616216,30.846429718877634,2.700000762939453,1.3984744634499293,-1.8150007247924833,-5.128548349547806,1.4985468999628395,-3.4717745371701483,-0.15822691241481834,5.498601074218747,32.364608476993396,-19.235389831246863,1.6567738123776614,2,1.5900001525878906,0.9435005187988281,-4.382498741149902,-5.414999008178711,-0.1100006103515696,1,-0.014206423984174932,-4.007104555464772,44.599998474121094,1.0792097157673488,46.02999877929688,-1.1802334285159823,47.54999923706055,-0.014206423984174932
935,2018-02-07,44.38999938964844,45.33000183105469,44.22000122070313,44.97000122070313,14960200.0,-0.014650385318301096,-1.4130496077488484,-0.29145851943581114,44.31902922419571,57.64398300866968,3.529972684956064,2.3527884210518053,-2.216445513848946,-3.481171850187252,28.922309704001098,1.1100006103515554,1.296750442832483,-2.38800048828125,-5.869896946997294,1.0938959704347937,-4.128948717639268,-0.6470522589232317,5.840656848144526,26.917300824089146,-27.899357718872835,1.740948229358021,2,2.25,1.9000015258789062,-3.3707494735717773,-4.754999160766602,0.5800018310546946,2,0.02252759661522319,1.1686771721578948,45.04999923706055,-4.007104555464772,44.599998474121094,1.0792097157673488,46.02999877929688,0.02252759661522319
936,2018-02-08,42.25,44.84000015258789,42.16999816894531,44.84000015258789,16458400.0,-0.048209043006823604,1.0617774720783324,4.465503406908471,37.68778537035076,53.054000659711875,5.437574056138523,4.386920726907704,0.03771186398611803,-1.397260921413718,27.807113798355264,2.670001983642578,1.27228949315149,-4.317999839782715,-8.346851397797316,-0.2891482817681137,-6.332425618790012,-2.303574060775418,7.6754299272460855,1.3675521325453541,-54.90668246459822,2.0144257790072992,2,4.174999237060547,4.174999237060547,-1.220749855041504,-2.604999542236328,1.9000015258789062,3,0.08189346945497422,-1.4130496077488484,44.38999938964844,1.1686771721578948,45.04999923706055,-4.007104555464772,44.599998474121094,0.08189346945497422
937,2018-02-09,42.93000030517578,43.40999984741211,40.93000030517578,42.61999893188477,18336700.0,0.016094681779308395,2.905509682419058,-0.11969164286776572,42.3506300512492,49.68834715919745,3.9904867594497446,3.601751907955361,-0.514973681808442,-2.1272505539495867,26.678238907115638,2.479999542236328,1.0589346233723802,-3.4539995193481445,-7.7985416392527895,0.8905426005565005,-5.626270579300467,-1.281728459395822,6.530103716572256,29.806263381288993,-26.46403624968128,2.1722710599523234,2,2.6199989318847656,2.875,-1.700749397277832,-3.0849990844726562,1.0699996948242188,4,0.07174465395906582,1.0617774720783324,42.25,-1.4130496077488484,44.38999938964844,1.1686771721578948,45.04999923706055,0.07174465395906582
938,2018-02-12,43.72000122070313,44.09500122070313,43.040000915527344,43.68000030517578,11475800.0,0.01840207104382685,1.6708837532714311,0.12903463975883964,45.4203297965623,47.27490796352721,2.4869190140100343,2.741221376182807,-1.141999011008501,-2.956607953037526,25.14070637038175,1.1650009155273509,0.7692114987009617,-2.5299985885620018,-7.034825988144696,1.9748288110206929,-4.782412288353349,-0.27758488877065446,5.0576945037191265,63.40908972685059,6.2355149997869646,2.252413699791348,2,1.8299980163574148,2.084999084472649,-2.4007501602172923,-3.7849998474121165,-0.21000289916992898,0,0.013723660964514384,2.905509682419058,42.93000030517578,1.0617774720783324,42.25,-1.4130496077488484,44.38999938964844,0.013723660964514384
939,2018-02-13,44.54999923706055,44.7400016784668,43.56999969482422,43.77000045776367,8432100.0,0.018984400576008698,1.0172384309805056,19.49952317375202,42.8007804956348,44.72788562860549,1.0264933444292481,1.855949673009576,-1.7837661435799532,-3.8232919449706344,23.78118465446812,1.1700019836425781,0.1563497369585889,-1.6045005798339815,-6.171141157907236,2.962139998239273,-3.8878208688706053,0.6788197092026422,3.5998808538219933,82.27267446598592,26.09225017411533,2.2833202890366273,2,0.5400009155273438,1.2550010681152344,-2.355748176574707,-3.7399978637695312,-2.0400009155273438,1,-0.01032545661841422,1.6708837532714311,43.72000122070313,2.905509682419058,42.93000030517578,1.0617774720783324,42.25,-0.01032545661841422
940,2018-02-14,46.86000061035156,47.25,44.72000122070313,44.84000015258789,16727000.0,0.05185188356567605,-1.2389386356539505,2.589748229586447,48.45971438134001,44.05266785852999,-1.8495461818139134,-0.45783547691029014,-3.869010466603733,-6.133607169296496,21.91060464066985,2.700000762939453,-0.345633863611738,0.6930007934570312,-3.880253367558737,5.2662549544727995,-1.5936262870508529,2.9796278739649154,0.7122890976744358,93.82912328353704,39.93108122263997,2.286627080507886,2,-2.385000228881836,-1.0550003051757812,-4.330750465393066,-5.715000152587891,-5.99000167846679,2,-0.0409731531932257,1.0172384309805056,44.54999923706055,1.6708837532714311,43.72000122070313,2.905509682419058,42.93000030517578,-0.0409731531932257
941,2018-02-15,47.11000061035156,47.90999984741211,46.2599983215332,47.77999877929688,9799800.0,0.005335040476819319,2.5483892138444753,-0.3316821866897346,37.90150295237374,42.88453189438665,-2.423366507973988,-0.6456397529919968,-3.8699506572733213,-6.372730498338832,20.296099345791298,1.6500015258789062,-0.7881050867214796,0.8825008392334013,-3.707863490322069,5.472865168788871,-1.4126813255443338,3.1776830040111363,-6.180000305175781,88.53869212713109,38.71627550778696,2.295182164777735,2,-2.690000534057617,-1.3050003051757812,-4.430750846862793,-5.815000534057617,-5.260002136230469,3,-0.04542558611595948,-1.2389386356539505,46.86000061035156,1.0172384309805056,44.54999923706055,1.6708837532714311,43.72000122070313,-0.04542558611595948
942,2018-02-16,46.41999816894531,47.29999923706055,46.29999923706055,47.099998474121094,7340900.0,-0.01464662348687451,-1.1739173701756422,1.01492860233664,37.55304222037994,42.29397032777008,-1.8687431786497655,0.07996589954314004,-2.951502053462036,-5.652760622166042,18.627421361811564,1.0,-1.2642635688015034,0.17249851226806356,-4.417544761933129,4.7625417864692565,-2.122523124832533,2.46752014936866,-5.350397872924802,69.40447627798261,23.442644827850557,2.2950216371005983,2,-1.9999980926513672,-0.6149978637695312,-3.740748405456543,-5.124998092651367,-5.709999084472656,4,-0.04890126524358673,2.5483892138444753,47.11000061035156,-1.2389386356539505,46.86000061035156,1.0172384309805056,44.54999923706055,-0.04890126524358673
943,2018-02-20,46.93000030517578,47.91999816894531,46.29999923706055,46.34000015258789,10756800.0,0.010986690141053357,-3.8358033899463098,-0.8676468938280469,41.660711608717605,42.01705845564489,-2.2500988796269326,-0.3146407716841253,-3.2391854266421873,-6.11978548030504,18.98780372023983,1.6199989318847656,-1.5218253101644663,0.5990005493164077,-3.976139710770177,5.174140809402992,-1.6885695807268846,2.8865706793597,-5.723592018127441,77.24142043591044,33.26678303757322,2.2875701300432922,2,-2.5050010681152344,-1.125,-4.250750541687012,-5.635000228881836,-6.920001983642578,1,-0.062433417560677884,-1.1739173701756422,46.41999816894531,2.5483892138444753,47.11000061035156,-1.2389386356539505,46.86000061035156,-0.062433417560677884
944,2018-02-21,47.15999984741211,48.79999923706055,47.13000106811523,47.52999877929688,14555600.0,0.0049009064722074225,-6.767496739737713,-0.6271166715158689,42.695840339505224,41.836704135123725,-2.4019050505525996,-0.40970375892572974,-3.2496036595736797,-6.295294024050413,19.43724635697325,1.8699989318847656,-1.5934379445972198,0.7300001144409194,-3.8259211085834224,5.285921337465261,-1.5479604970712515,3.0079607259530903,-5.68504796508789,59.80391698541525,17.908533260445104,2.2779606115121696,2,-2.2950000762939453,-1.3549995422363281,-3.932499885559082,-5.6399993896484375,-6.6699981689453125,2,-0.07739613099424547,-3.8358033899463098,46.93000030517578,-1.1739173701756422,46.41999816894531,2.5483892138444753,47.11000061035156,-0.07739613099424547
945,2018-02-22,47.81000137329102,48.0099983215332,47.15999984741211,47.93000030517578,9622200.0,0.01378289923625986,5.071526860038965,0.32432237377952566,50.98935311013788,43.31465610621119,-2.811411668103993,-1.0281470870821394,-3.6640748716255516,-6.8695464822327,18.614968755031256,0.8499984741210938,-1.4454147534892385,1.3265016555786175,-3.2696991727519276,5.922702483909163,-0.9715987585866515,3.6246020697438865,-5.895546649682622,61.02372019956594,18.05680945439026,2.298100414165271,2,-2.9450016021728587,-2.0050010681152415,-3.92975044250489,-6.204999923706062,-8.729999542236335,3,-0.11085553021378192,-6.767496739737713,47.15999984741211,-3.8358033899463098,46.93000030517578,-1.1739173701756422,46.41999816894531,-0.11085553021378192
946,2018-02-23,48.349998474121094,48.36000061035156,47.47999954223633,48.22000122070313,9730500.0,0.011294647256206547,10.733228218300189,-1.083320087738823,59.539469556466244,45.22452716234641,-2.6766009429554387,-1.572364346883944,-3.971917809379164,-7.322700209964864,17.804352544486942,0.8800010681152344,-1.322811860667457,1.8179988861083984,-2.8381143098877146,6.4741120821045115,-0.5100577118896581,4.146055484106455,-6.022411079705563,81.99996948242188,33.450903104690546,2.3280565979980565,2,-2.4299983978271484,-2.5449981689453125,-4.464997291564941,-6.744997024536133,-9.369998931884766,4,-0.15470526945807295,5.071526860038965,47.81000137329102,-6.767496739737713,47.15999984741211,-3.8358033899463098,46.93000030517578,-0.15470526945807295
947,2018-02-26,48.79999923706055,49.0,48.18999862670898,49.0,9126900.0,0.009307151543765046,7.099982833927859,-1.5384999119667488,68.7835385296224,47.82043924379754,-2.465668516153805,-2.2727817385638645,-4.182972711023261,-7.6967296135512555,15.848384513401959,0.8100013732910227,-1.1253809410009268,2.352999687194824,-2.0534883034369216,6.75948767782657,0.14975569187895132,4.556243682510697,-6.084067132086318,92.59256642869556,37.317207567935995,2.2032439953158716,2,-2.5149993896484375,-2.9949989318847656,-4.724998474121094,-7.194997787475586,-9.36000061035157,0,-0.14241805064745494,10.733228218300189,48.349998474121094,5.071526860038965,47.81000137329102,-6.767496739737713,47.15999984741211,-0.14241805064745494
948,2018-02-27,47.040000915527344,48.72000122070313,46.9900016784668,48.56999969482422,12688600.0,-0.03606553993952921,-1.1227024016251193,7.649964714184898,57.966378747160746,49.50550571618931,-0.20696723051572263,-0.7812380809425292,-2.2717661908160522,-5.871979356904745,13.510209134462647,1.80999755859375,-0.6355403592442457,0.7380012512207017,-3.36492470569344,4.840927208134843,-1.3134617272363727,2.789464229677776,-3.821343378951056,2.4875263090970168,-53.385561782991864,2.051462978457072,2,-0.18000030517578125,-1.2350006103515625,-2.5400009155273438,-5.434999465942383,-6.8500022888183665,1,-0.13456636283706425,7.099982833927859,48.79999923706055,10.733228218300189,48.349998474121094,5.071526860038965,47.81000137329102,-0.13456636283706425
949,2018-02-28,47.1500015258789,48.18000030517578,46.79999923706055,47.459999084472656,12227800.0,0.002338448303797591,-1.732669602592478,0.20261294504837404,61.55779552715652,50.96084806572448,0.1012782995620185,-1.1145636494914228,-2.2206824127343623,-5.902039607192151,12.185102206487278,1.3800010681152344,-0.23918814011437206,0.9535017013549734,-2.9319164760931855,4.838919878803132,-0.9892073873691061,2.896210790079053,-3.468836592228712,15.90918942913043,-41.82444071394009,1.9427090887240777,2,0.4799976348877024,-1.345001220703118,-2.890000343322747,-5.545000076293938,-7.920001983642571,2,-0.15143166433254118,-1.1227024016251193,47.040000915527344,7.099982833927859,48.79999923706055,10.733228218300189,48.349998474121094,-0.15143166433254118
950,2018-03-01,46.209999084472656,47.6500015258789,45.04999923706055,47.099998474121094,15883200.0,-0.019936424411148956,1.613060413903107,2.870988383540001,68.43574049842513,54.353541126396856,1.0497769403936559,-0.4346999474594355,-1.117203482441262,-4.899525010533168,10.5986471287585,2.6000022888183523,0.05765953447362904,0.16449928283691406,-3.4498083969334914,3.7788069626073195,-1.6426545570482887,1.9716531227221168,-2.1033273455144865,29.367079072381692,-34.03015784587438,1.807153839885204,3,0.8150005340576172,-0.404998779296875,-1.7049980163574219,-4.604997634887695,-6.1399993896484375,3,-0.12378267732811699,-1.732669602592478,47.1500015258789,-1.1227024016251193,47.040000915527344,7.099982833927859,48.79999923706055,-0.12378267732811699
951,2018-03-02,43.79999923706055,43.9900016784668,41.79999923706055,42.97999954223633,34897000.0,-0.05215321132135464,2.6499901454029895,-0.9213486035626726,53.48836640167737,56.12413270209657,3.2864854774844474,1.7707414392083791,1.3877953837666013,-2.441989155082709,11.537976517931043,4.409999847412109,0.3047037590976487,-2.0580005645751953,-5.732261657596808,1.6162605284464178,-3.895131111086002,-0.22087001806438877,5.200000762939453,27.777774834338842,-38.221567948306685,1.8371305465108083,3,1.6000003814697266,2.0050010681152344,0.9800004959106445,-1.9249992370605469,-3.0999984741210938,4,-0.10776249973109864,1.613060413903107,46.209999084472656,-1.732669602592478,47.1500015258789,-1.1227024016251193,47.040000915527344,-0.10776249973109864
952,2018-03-05,42.9900016784668,43.650001525878906,41.88999938964844,43.36999893188477,22091000.0,-0.018493095267188675,2.7446756704110125,-0.46341145712186504,47.07766435494207,56.72601634056595,3.976994837080433,2.467840084626772,2.2437514449980185,-1.5834139014814212,12.528068434497468,1.9099998474121094,0.2602767743526826,-2.715998268127443,-6.605516563862395,1.173520027607509,-4.660757415994915,-0.7712391202599704,5.865998306274413,17.196562142889018,-47.1009028370823,1.944759147867475,3,2.4099979400634766,2.8149986267089844,2.14174747467041,-1.1150016784667969,-2.5300025939941406,0,-0.09327755244631764,2.6499901454029895,43.79999923706055,1.613060413903107,46.209999084472656,-1.732669602592478,47.1500015258789,-0.09327755244631764
953,2018-03-06,43.13999938964844,43.709999084472656,42.68999862670898,43.52999877929688,14014400.0,0.003489130154111564,1.7200012207031439,1.0263216013813314,44.030483981987906,56.87431007861959,3.6127698100959265,2.3218996813416766,2.1685155480912854,-1.7035870985182697,13.255403875315535,1.020000457763679,0.36987271314240644,-2.4930006027221694,-6.5222153481029395,1.5362141426586007,-4.507607975412554,-0.47839323003178436,5.574880580139158,21.003133671633545,-39.32607001395303,2.0146073726903855,3,2.260000228881836,2.6650009155273438,3.296750068664551,0.04000091552734375,-2.5400009155273438,1,-0.08576728825423408,2.7446756704110125,42.9900016784668,2.6499901454029895,43.79999923706055,1.613060413903107,46.209999084472656,-0.08576728825423408
954,2018-03-07,44.40999984741211,44.540000915527344,42.61000061035156,42.79999923706055,11848600.0,0.029439046725355578,1.0641684176169397,-4.128213153879185,38.62580938344646,55.500582997876094,2.1363153331427327,1.0556156372443084,0.9860296565392872,-2.927293347457635,13.219381967796895,1.9300003051757812,0.5687031347847835,-1.191000175476077,-5.249767786432557,2.8677674354804026,-3.220383980954317,0.8383836300021628,4.166582507720946,44.61537759293354,-11.002236971230232,2.029383805478241,3,0.9899997711181641,1.1399993896484375,2.091750144958496,-1.164999008178711,-4.6100006103515625,2,-0.09502367113718968,1.7200012207031439,43.13999938964844,2.7446756704110125,42.9900016784668,2.6499901454029895,43.79999923706055,-0.09502367113718968
955,2018-03-08,45.38999938964844,45.709999084472656,44.5,44.5099983215332,15116800.0,0.02206709177220212,-1.6888936925939584,0.5465843071469866,42.521733823029884,53.60972347193871,0.8682433975674471,0.16271744856327075,0.10931581430956072,-3.8371064985611696,12.978824668959163,1.2999992370605469,0.6809713178797878,-0.2610006332397461,-4.281410999891392,3.7594097334119,-2.271205816565569,1.749204550086077,3.0510513031231667,91.8158642631146,38.6952095205192,2.010205183325823,3,0.010000228881835938,0.15999984741210938,1.111750602722168,-2.144998550415039,-5.459999084472656,3,-0.135712710514311,1.0641684176169397,44.40999984741211,1.7200012207031439,43.13999938964844,2.7446756704110125,42.9900016784668,-0.135712710514311
956,2018-03-09,45.709999084472656,46.13000106811523,45.290000915527344,45.709999084472656,10069700.0,0.007050004387028075,-1.0000090826521175,0.0,46.81042560790112,51.16826648063635,0.15016977097853612,0.12144973145208837,-0.09993835724731781,-4.087699621056224,11.867195291386956,0.8400001525878835,0.7654663993457476,-0.11400089263916158,-3.80226600334921,3.574264218070887,-1.9581334479941859,1.7301316627158627,2.5982305791847295,90.09429675993793,37.42100495206268,1.8441325553550258,3,-0.4499988555908203,-0.6199989318847656,0.7917509078979492,-2.464998245239258,-5.439998626708984,4,-0.12338655660932407,-1.6888936925939584,45.38999938964844,1.0641684176169397,44.40999984741211,1.7200012207031439,43.13999938964844,-0.12338655660932407
957,2018-03-12,46.0099983215332,46.31000137329102,45.45000076293945,46.02000045776367,8896200.0,0.006563098732645933,1.9152367036064348,-100.0,45.78753452704541,49.81506156729021,-0.6562191607031806,0.06748738730132686,-0.2882584582661707,-4.331011918187166,10.248454806510225,0.8600006103515696,0.6546953393087094,0.03199844360351278,-3.3954669279166936,3.459463815123719,-1.6817342421565868,1.7457311293636124,2.168066733592248,91.89181108385819,40.57776973342866,1.713732685760103,3,-1.019998550415039,-1.0449981689453125,0.49175167083740234,-2.7649974822998047,-5.829998016357422,0,-0.11540964469256698,-1.0000090826521175,45.709999084472656,-1.6888936925939584,45.38999938964844,1.0641684176169397,44.40999984741211,-0.11540964469256698
958,2018-03-13,44.31999969482422,46.0,43.900001525878906,46.0,15869300.0,-0.03673111689547803,1.4999977293472782,167.96414950419526,38.52988021905863,47.25640431083489,0.6787496778915525,1.902271594867031,1.5173609776526717,-2.592300773882897,9.178833360023184,2.109996795654297,0.3101845898420166,-1.688000106811522,-5.041964655138159,1.665964441515115,-3.364982380974844,-0.011017832648199999,3.7305040439399306,46.21618194246398,-3.8577221283377767,1.6769822741633198,3,0.4050006866455078,0.6450004577636719,2.4317502975463867,-1.0749988555908203,-5.4199981689453125,1,-0.08709387718706008,1.9152367036064348,46.0099983215332,-1.0000090826521175,45.709999084472656,-1.6888936925939584,45.38999938964844,-0.08709387718706008
959,2018-03-14,44.09000015258789,45.1500015258789,44.04999923706055,44.3849983215332,11801600.0,-0.005189520393051539,-4.866678873697879,0.1755941162846672,34.448144320689906,43.480004735530976,0.47946117042302205,2.20931491061981,1.8694626218372363,-2.326087622327549,8.414355943076284,1.1000022888183523,-0.23111119216278553,-1.8949996948242216,-5.297026906536978,1.5070275168885345,-3.596013300680603,-0.19398608896783998,3.8354934961421847,7.883760943512379,-39.119449883849434,1.7010136058563796,3,-0.034999847412109375,0.875,2.604249954223633,-0.8449993133544922,-6.650001525878913,2,-0.0791563090584827,1.4999977293472782,44.31999969482422,1.9152367036064348,46.0099983215332,-1.0000090826521175,45.709999084472656,-0.0791563090584827
960,2018-03-15,44.93999862670898,45.47999954223633,44.38000106811523,45.08000183105469,14166500.0,0.01927871334042619,1.3404257046040369,0.4745900791393196,36.104311978373985,41.548443132941706,-0.6365746178589617,1.2733866867540087,1.0939982341126537,-3.1195530418833073,8.795211418893107,1.3899993896484375,-0.5201534333854028,-0.9490011215210004,-4.355421662797006,2.4574194197550057,-2.6522113921590034,0.7542091491170027,2.86298513378771,43.15340940568237,0.5532157093201846,1.7032102706380028,3,-0.8399982452392507,0.025001525878913355,1.376750946044929,-1.6949977874755788,-7.939998626708977,3,-0.11437471176497982,-4.866678873697879,44.09000015258789,1.4999977293472782,44.31999969482422,1.9152367036064348,46.0099983215332,-0.11437471176497982
961,2018-03-16,44.97000122070313,45.22000122070313,44.75,44.9900016784668,14659400.0,0.0006676144840005449,-1.0434706892119692,0.14285714285708487,33.83966353389208,40.07755415282504,-0.5399394203007759,1.132926137962599,1.133000383583628,-3.0862066493868454,9.489750720600012,0.4700012207031321,-0.892630090212549,-0.8119985580444293,-4.191263959781416,2.5672668436925576,-2.501631258912923,0.8776341428240642,2.7129228493248334,44.39833039712442,7.786330980557985,1.6896327008684922,3,-0.510000228881843,-0.00500106811524148,1.4949989318847585,-1.7250003814697337,-9.10000228881836,4,-0.11207473379402655,1.3404257046040369,44.93999862670898,-4.866678873697879,44.09000015258789,1.4999977293472782,44.31999969482422,-0.11207473379402655
962,2018-03-19,44.150001525878906,44.68999862670898,43.43000030517578,44.2599983215332,19223700.0,-0.018234371193361576,1.5979416310430903,5.499713904255244,36.75526837506425,39.26919686316685,0.5161937418752629,1.8700206777420476,2.0087410196470614,-2.197881824972761,10.435115405674006,1.5400009155273509,-1.3190505930482601,-1.518498420715332,-4.95946054830128,1.9224637068706159,-3.238979484508306,0.2019826430776419,3.415264047489714,28.01561502723724,-12.379482127192567,1.7204810637929726,3,0.3099994659423828,0.8149986267089844,2.2749977111816406,-0.9050006866455078,-8.270000457763672,0,-0.0878822408611003,-1.0434706892119692,44.97000122070313,1.3404257046040369,44.93999862670898,-4.866678873697879,44.09000015258789,-0.0878822408611003
963,2018-03-20,44.0,44.36000061035156,43.75,44.2400016784668,11270600.0,-0.0033975429375915356,1.5416716337251348,2.1818970001734006,35.61642737998858,38.93482108500487,0.8951499199331749,1.8859528383776194,2.1503809694693103,-1.981170816670435,11.359072790626813,0.6100006103515625,-1.3921061757167479,-1.5219999313354506,-4.986232528187884,1.9422326655169826,-3.2541162297616637,0.21011636709076242,3.449960246642462,27.804873510174083,-15.03949076479654,1.7321162984262148,3,0.8700008392333984,1.3999996185302734,1.677499771118164,-0.7549991607666016,-7.5,1,-0.08681817488236865,1.5979416310430903,44.150001525878906,-1.0434706892119692,44.97000122070313,1.3404257046040369,44.93999862670898,-0.08681817488236865
964,2018-03-21,43.5099983215332,44.66999816894531,43.400001525878906,44.36000061035156,14568900.0,-0.011136401783336303,-1.37383464114969,3.5416514344750856,37.14284883875125,38.337167197862804,1.3902615360534156,2.2013492993584265,2.6113253977889315,-1.4087485542807414,11.997746340051075,1.2699966430664062,-1.311425444624291,-1.8295015335082994,-5.314908456818685,1.6559053898020863,-3.5722049951634887,-0.08679807185311006,3.8269627049176194,5.288312526707491,-37.63901297983211,1.7427034616551915,3,1.3450031280517578,1.8900012969970703,2.167501449584961,-0.2649974822998047,-6.75,2,-0.1059525850032681,1.5416716337251348,44.0,1.5979416310430903,44.150001525878906,-1.0434706892119692,44.97000122070313,-0.1059525850032681
965,2018-03-22,42.5099983215332,43.060001373291016,41.599998474121094,42.93999862670898,18312600.0,-0.022983223134373176,3.3581798927339186,0.5058813497708861,42.90428253447079,37.90315130081499,2.166613791697081,2.934374621272653,3.569081741462483,-0.3218855513445078,12.933595172046742,1.9099998474121094,-1.2136032875115674,-2.5645013809204116,-6.064922146878203,0.9359193850373799,-4.314711763899304,-0.8142909979415194,4.716223469129815,25.138098258939717,-18.891527844688856,1.750210382978894,3,1.4450016021728516,2.7900009155273438,2.937501907348633,0.7350025177001953,-6.0,3,-0.1192660525760606,-1.37383464114969,43.5099983215332,1.5416716337251348,44.0,1.5979416310430903,44.150001525878906,-0.1192660525760606
966,2018-03-23,40.86999893188477,42.88999938964844,40.6609992980957,42.29999923706055,18935900.0,-0.03857914501063853,-1.4123383191383077,3.325579744859072,39.31450031302062,37.183925277034454,3.4060403892612072,4.20062696021018,5.136593440995675,1.387540255541765,13.879534057806985,2.2290000915527344,-1.184505598292958,-3.830500793457027,-7.453611006577404,-0.20739058033665003,-5.642055900017219,-2.018945686896835,6.131173926116567,5.1873831873038405,-40.49170106728812,1.811555106560189,3,2.460500717163079,3.960500717163079,4.270001411437981,2.3750019073486257,-3.3999977111816406,4,-0.09469045835637613,3.3581798927339186,42.5099983215332,-1.37383464114969,43.5099983215332,1.5416716337251348,44.0,-0.09469045835637613
967,2018-03-26,41.849998474121094,42.400001525878906,41.0,41.97000122070313,13573800.0,0.023978457740349235,1.8571361842258916,0.08391798669391734,43.99999574173329,37.79171589066497,1.9823541269413525,2.8177200497742234,4.08884128734762,0.4824126208318802,14.58530406792542,1.5300025939941335,-1.2613670935084969,-2.5030012130737305,-5.787966703058842,0.7819642769113813,-4.145483958066286,-0.8605184680811746,4.7707639702859055,29.658256695228534,-18.35142608207607,1.6424827449925563,3,1.2205009460449219,2.980501174926758,3.2625017166137695,1.3950023651123047,-4.769996643066406,0,-0.1428912726468602,-1.4123383191383077,40.86999893188477,3.3581798927339186,42.5099983215332,-1.37383464114969,43.5099983215332,-0.1428912726468602
968,2018-03-27,40.709999084472656,42.290000915527344,40.33000183105469,42.20000076293945,15262400.0,-0.027240129778102196,1.3473015046335954,12.416396465127372,32.580032320762186,37.584147890672995,2.856851497677411,3.646114630106169,5.153214194915087,1.6898182401446036,16.072732823516883,1.9599990844726562,-1.473830584136394,-3.326500511169435,-6.73871613388927,0.08571511155039957,-5.032608322529356,-1.6203926998095142,5.553177571155665,8.75570447146182,-38.044057445511946,1.7061078113599182,3,2.1950016021728516,3.9550018310546875,4.402501106262207,2.535001754760742,-3.509998321533203,1,-0.11864402173862121,1.8571361842258916,41.849998474121094,-1.4123383191383077,40.86999893188477,3.3581798927339186,42.5099983215332,-0.11864402173862121
969,2018-03-28,40.0099983215332,40.400001525878906,39.11999893188477,40.34000015258789,21590700.0,-0.01719481156182201,4.688842547852739,0.2214774894711914,23.984521331130097,36.23750448542368,3.260072343571366,3.988257747361736,5.76596095495654,2.448410250815492,17.88444092467558,1.5900001525878835,-1.7442246432018038,-3.6695011138915987,-7.202059732426868,-0.13694249535632963,-5.435780423159237,-1.9032218046239606,5.778524348129224,22.588802999085882,-17.75181792451313,1.766279309267636,3,2.1600017547607493,4.05000114440918,5.105001449584961,3.2350025177001953,-2.3400001525878906,2,-0.08772802971211668,1.3473015046335954,40.709999084472656,1.8571361842258916,41.849998474121094,-1.4123383191383077,40.86999893188477,-0.08772802971211668
970,2018-03-29,40.4900016784668,41.0,40.18000030517578,40.2400016784668,11619600.0,0.011997085155468712,-3.4323978802812545,-0.7575715540759236,25.142878525914313,35.27119504009281,2.32718256387966,3.222999427858568,5.197646550189958,2.0300648173528444,19.292225768300572,0.9900016784667969,-1.7830352131089597,-2.9034978866577177,-6.499069968221242,0.6920741949058069,-4.701283927439476,-1.105711845875959,4.631668617417866,36.33959098760161,2.1977756480753925,1.797786040781762,3,1.4149971008300781,3.569997787475586,4.844998359680176,3.124998092651367,-1.7700004577636648,3,-0.09212159057324187,4.688842547852739,40.0099983215332,1.3473015046335954,40.709999084472656,1.8571361842258916,41.849998474121094,-0.09212159057324187
971,2018-04-02,39.08000183105469,40.52000045776367,38.68000030517578,40.09000015258789,14019000.0,-0.0348234079763442,-1.0331477972774463,-4.0399932861328125,20.155065249041144,33.426728026090245,3.144500205668436,4.491541889697871,6.524019140316568,3.485527257307133,19.676688276180688,1.8400001525878906,-1.8004452331178413,-4.07749786376953,-8.148855073480782,-0.006140654058278017,-6.113176468625156,-2.041819258913904,5.441501328429986,10.752725661829249,-15.419685878918756,2.0356786048556246,4,2.5949974060058594,4.759998321533203,6.254998207092285,5.064998626708984,-2.1400032043457102,0,-0.06576262510507991,-3.4323978802812545,40.4900016784668,4.688842547852739,40.0099983215332,1.3473015046335954,40.709999084472656,-0.06576262510507991
972,2018-04-03,38.97999954223633,39.65999984741211,38.43999862670898,39.599998474121094,9496700.0,-0.0025589120811886357,2.2972931175800633,0.6138613487432252,23.353314158340254,32.06415989035155,2.720057766159151,4.506786741056622,6.5336394075321635,3.621451555272756,20.107922528311306,1.220001220703132,-1.9267487764598599,-3.9770000457763643,-8.457488890013451,0.5034887984607224,-6.217244467894908,-1.736755623657821,4.840523274731275,14.025989467478645,-9.21399860091126,2.2402444221185416,4,2.5749988555908203,4.739999771118164,6.882500648498535,5.165000915527344,-1.8400001525878906,1,-0.03873777165895176,-1.0331477972774463,39.08000183105469,-3.4323978802812545,40.4900016784668,4.688842547852739,40.0099983215332,-0.03873777165895176
973,2018-04-04,39.43999862670898,39.63000106811523,37.75199890136719,37.79999923706055,11933700.0,0.011800900202018294,-1.1635968902307634,-2.6451648628859967,27.317082611022443,30.97240808727057,1.7267893932573841,3.958325653177404,6.011240938417387,3.1879596220924498,20.670538337289955,1.8780021667480398,-2.0486787245308378,-3.3320009231567482,-8.078334974388873,1.414333128075377,-5.705167948772811,-0.9588338975406856,3.6272508036224167,51.97041731458536,25.681386391939633,2.373167025616064,4,0.9660015106201243,3.796001434326179,6.605001449584968,4.705001831054695,-2.5900001525878835,2,-0.05983764903217026,2.2972931175800633,38.97999954223633,-1.0331477972774463,39.08000183105469,-3.4323978802812545,40.4900016784668,-0.05983764903217026
974,2018-04-05,40.18999862670898,40.43999862670898,39.90999984741211,40.0,10002800.0,0.019016227842667766,-1.8648665367603463,0.11585286428046027,26.601006327505942,29.160932953163364,0.5099481048943275,3.0313843010125225,5.208849048904121,2.460474817703485,21.517056924654828,1.0,-2.177799995277212,-2.3710008621215906,-7.185447896560639,2.443446172317458,-4.778224379341118,0.036222655097937206,2.026810718988145,75.06154250896103,48.80287835122348,2.4072235172195247,4,0.13100051879883523,2.776000976562507,6.142501831054695,4.165000915527351,-3.239997863769524,3,-0.07439656546249462,-1.1635968902307634,39.43999862670898,2.2972931175800633,38.97999954223633,-1.0331477972774463,39.08000183105469,-0.07439656546249462
975,2018-04-06,39.22999954223633,40.040000915527344,38.90999984741211,39.54999923706055,12637000.0,-0.023886516976257544,-1.3541711370192882,-1.6842210934206665,24.097478548363753,27.470152757090375,1.0680691294900413,3.6957105265060477,6.053929562174297,3.446097958898001,23.151696368370867,1.279998779296868,-2.3308668661153504,-3.0229999542236357,-7.863504853391376,1.8175049449441047,-5.443252403807506,-0.6027475046397655,2.272440132368004,53.39594688643427,28.2160300352201,2.4202524495838684,4,0.8460006713867188,3.4710006713867188,7.487500190734863,5.560001373291016,-2.0600013732910156,4,-0.03976552106791298,-1.8648665367603463,40.18999862670898,-1.1635968902307634,39.43999862670898,2.2972931175800633,38.97999954223633,-0.03976552106791298
976,2018-04-09,40.06999969482422,41.04999923706055,39.560001373291016,39.88999938964844,9335200.0,0.021412188692062628,-2.5476294277929155,-0.5625014901175405,31.621623479276877,26.094778061261888,0.11471910128111062,2.541832154444201,5.085770091726644,2.6343118220661523,24.83015307273847,1.8199996948242188,-2.4833861927499115,-1.9009998321533175,-6.546744433994036,2.7447447696874008,-4.223872133073677,0.42187246876704165,-2.3180007934570312,70.28503812961873,43.58575460069566,2.3228723009203582,4,-0.048999786376953125,1.9610004425048828,6.345000267028809,5.210000991821289,-3.950000762939446,0,-0.03369100285507276,-1.3541711370192882,39.22999954223633,-1.8648665367603463,40.18999862670898,-1.1635968902307634,39.43999862670898,-0.03369100285507276
977,2018-04-10,40.70000076293945,41.29999923706055,40.18000030517578,41.27000045776367,7605100.0,0.015722512426088464,2.5555676657584017,-3.1666596024244478,35.751305577855504,26.44714175649448,-0.7773061883785317,1.5743395480229339,4.231705726304021,2.014439947152738,26.630962393767266,1.2299995422363281,-2.6568997789982944,-1.0054988861083984,-5.270684800324453,3.259687028107656,-3.1380918432164293,1.1270940709996324,-2.8820418548584,83.08910886831016,54.194492472294115,2.132592957108028,4,-1.174001693725586,1.3309993743896484,4.902499198913574,4.590000152587891,-4.270000457763672,1,-0.09238334313876118,-2.5476294277929155,40.06999969482422,-1.3541711370192882,39.22999954223633,-1.8648665367603463,40.18999862670898,-0.09238334313876118
978,2018-04-11,40.459999084472656,41.04999923706055,40.40999984741211,40.43999862670898,6299600.0,-0.005896847026237384,-15.000381479185542,-0.03508854117868763,36.540168944204744,27.842213713502773,-0.6442456802521548,1.5919526621169453,4.258288847269554,2.3022378752944235,27.83408805118439,0.6399993896484375,-2.6747004898148177,-1.0525005340576143,-5.166194804733891,3.0611937366186623,-3.1093476693957527,1.004346601280524,-2.502758563232426,64.85354112532002,31.610810141116843,2.056847135338138,4,-0.9340000152587891,1.5710010528564453,5.142500877380371,5.345001220703125,-4.5,2,-0.08205634626665959,2.5555676657584017,40.70000076293945,-2.5476294277929155,40.06999969482422,-1.3541711370192882,39.22999954223633,-0.08205634626665959
979,2018-04-12,40.599998474121094,40.99499893188477,40.41999816894531,40.63000106811523,5957300.0,0.003460192605445833,-1.9486976339290445,-1.5000953652480151,40.878706166070764,29.59063900685349,-0.7730463519454602,1.24069626144437,3.924019273111348,2.204148893711505,29.102232114122405,0.5750007629394602,-2.8247609244921392,-0.7380010604858427,-4.684003071169599,3.2080009501979134,-2.7110020658277207,1.2349999448560354,-2.509047604248053,70.71125766929917,34.937908156099155,1.9730010053418783,4,-1.0739994049072266,1.4310016632080078,5.002501487731934,5.2050018310546875,-4.8899993896484375,3,-0.0923645354910615,-15.000381479185542,40.459999084472656,2.5555676657584017,40.70000076293945,-2.5476294277929155,40.06999969482422,-0.0923645354910615
980,2018-04-13,39.79999923706055,40.52000045776367,39.58000183105469,40.400001525878906,8288500.0,-0.019704415446480272,1.2380915618003552,19.998347107442754,44.44444884584665,32.289459406498544,-0.09076156402285562,1.724280345343388,4.517413932549374,3.027940601798008,30.751674199994856,1.0199966430664062,-2.769913154039749,-1.2810003280639677,-4.8947749735293655,2.33277431740143,-3.0878876507966666,0.5258869946687312,-1.5806864325000092,13.792997610330387,-24.78146422177212,1.8068873227327005,4,-0.2740001678466797,2.2310009002685547,5.675000190734863,6.005001068115234,-3.5200004577636648,4,-0.0716080032350167,-1.9486976339290445,40.599998474121094,-15.000381479185542,40.459999084472656,2.5555676657584017,40.70000076293945,-0.0716080032350167
981,2018-04-16,39.93000030517578,40.06999969482422,39.4900016784668,39.88999938964844,5445300.0,0.003266358557971527,2.624991059294757,-0.06666793822757125,39.0660776338119,34.03532201488428,-0.09779472640329345,1.2620406066670142,4.232218889036567,2.9222505054723342,32.502938202130494,0.5799980163574219,-2.553474667671466,-0.8989992141723633,-4.043330089418504,2.2453316610737772,-2.4711646517954335,0.673166223450707,-1.5874600433152466,24.30934918226269,-14.75708563943277,1.572165437623072,4,-0.40400123596191406,2.1009998321533203,5.544999122619629,5.875,-3.5699996948242188,0,-0.06912101465405485,1.2380915618003552,39.79999923706055,-1.9486976339290445,40.599998474121094,-15.000381479185542,40.459999084472656,-0.06912101465405485
982,2018-04-17,40.27000045776367,40.58000183105469,39.810001373291016,40.11999893188477,9740200.0,0.008514904833191839,-1.000009908347783,3.749952317375371,47.243118851614625,36.24932604161675,-0.263248118401755,0.649770509881975,3.786777483776966,2.6255507127384305,33.586747226048615,0.7700004577636719,-2.368986215145796,-0.3649990081787138,-3.0985366933007725,2.368538676943345,-1.7317678507397432,1.0017698343823156,-1.8091618368951359,50.0,6.806190203652669,1.366768842561028,4,-0.16500091552734375,1.7609996795654297,4.904999732971191,5.534999847412109,-3.5499992370605398,1,-0.10305441963507156,2.624991059294757,39.93000030517578,1.2380915618003552,39.79999923706055,-1.9486976339290445,40.599998474121094,-0.10305441963507156
983,2018-04-18,40.18000030517578,40.5,39.5099983215332,40.5,9516600.0,-0.002234918091999605,5.187516391292945,-2.1333095976807885,51.153336718421244,38.977362751718445,-0.06396658303999914,0.46263164420018654,3.814216840850861,2.7479098064849126,34.77634249488099,0.9900016784667969,-1.9622096110875873,-0.26399917602539347,-2.4952254175717528,1.9672270655209658,-1.3796122967985696,0.8516139447477826,-1.605595259659566,45.847168500935084,0.045023890488565144,1.115613120773178,4,-0.07500076293945312,1.6959991455078125,4.797499656677246,5.625,-3.479999542236328,2,-0.09333001422394072,-1.000009908347783,40.27000045776367,2.624991059294757,39.93000030517578,1.2380915618003552,39.79999923706055,-0.09333001422394072
984,2018-04-19,38.900001525878906,40.34000015258789,38.61000061035156,40.13999938964844,16780100.0,-0.03185661447424115,1.109756324491296,3.874997019764919,40.269279274525985,40.77422949906981,1.132943828751678,1.4541056105344126,5.000984169815837,4.054589956665552,36.0051339911555,1.7299995422363281,-1.657777806107788,-1.3134981155395522,-3.1238913466772757,0.49689511559817134,-2.218694731108414,-0.40830149997069043,2.3999977111816406,14.720849534491038,-30.94486348644061,0.9051966155688602,4,1.0549983978271484,2.7159976959228516,5.944998741149902,6.904998779296875,-2.0300025939941335,3,-0.07557846596613527,5.187516391292945,40.18000030517578,-1.000009908347783,40.27000045776367,2.624991059294757,39.93000030517578,-0.07557846596613527
985,2018-04-20,37.43999862670898,37.4900016784668,36.5,37.34000015258789,25691700.0,-0.037532206732656226,8.899790196452413,-0.08064406967371404,40.02431751998417,41.7078621702595,2.5840761162062122,2.6507047032371887,6.370145049871219,5.5423162311282255,36.81447073942575,2.4000015258789062,-1.454568367386301,-2.5200010299682702,-4.395123155925546,-0.6448789040109943,-3.457562092946908,-1.5824399669896323,3.8062006378173905,23.039171687479023,-25.92568928132272,0.9375610629786367,4,1.4600009918212962,3.550001144409187,7.070001602172859,8.365001678466804,-0.9099998474120952,4,-0.046207254425542965,1.109756324491296,38.900001525878906,5.187516391292945,40.18000030517578,-1.000009908347783,40.27000045776367,-0.046207254425542965
986,2018-04-23,37.0,37.7599983215332,36.7400016784668,37.40999984741211,12407800.0,-0.011752100503419682,-1.193549445636257,-4.100061036087878,38.434583968559046,42.00600421367101,2.841626166997571,2.936460949320903,6.78130500081069,6.0165430353774525,37.24240581251347,1.0199966430664062,-1.3107313345791027,-2.7664997100830107,-5.008963059051631,-0.5240363611143906,-3.887731384567317,-1.6452680355987042,4.056351293945312,12.2548964609349,-39.430479689082674,1.1212316744843085,4,1.7749996185302734,3.8600006103515625,7.532500267028809,8.805000305175781,-1.2000007629394531,0,-0.019459492451435634,8.899790196452413,37.43999862670898,1.109756324491296,38.900001525878906,5.187516391292945,40.18000030517578,-0.019459492451435634
987,2018-04-24,35.86999893188477,37.54999923706055,35.459999084472656,37.36999893188477,19627300.0,-0.03054056940851968,1.2473112545838052,3.6585379469477757,30.660897094135834,41.35275178588557,3.5921983526931527,3.7897892202016905,7.846820294810094,7.175985916988061,37.8378006498763,2.0900001525878906,-1.060442794977746,-3.5975008010864187,-6.230880873519439,-0.9641207286533984,-4.914190837302932,-2.280810764869905,5.00409831030273,8.134916129657439,-41.71686907735452,1.316690036216511,4,2.357500076293938,4.204999923706048,8.842501640319817,9.935001373291009,-0.6899986267089915,1,0.013660487679335587,-1.193549445636257,37.0,8.899790196452413,37.43999862670898,1.109756324491296,38.900001525878906,0.013660487679335587
988,2018-04-25,35.880001068115234,36.2400016784668,34.880001068115234,35.790000915527344,10914300.0,0.00027884406267908446,2.3580205051404137,-0.060000101725260414,24.61722750318563,39.54592082334278,3.2008000763958933,3.5830893544774938,7.7456510660090885,7.207598311237845,38.28079610237952,1.3600006103515625,-0.9779238856141674,-3.345998764038086,-6.358243192783988,-0.3337543352921841,-4.852120978411037,-1.839876549665135,4.669250284609376,18.3150213860628,-27.176876598923013,1.5061222143729491,4,1.8500003814697266,3.894998550415039,8.832499504089355,9.924999237060547,0.20999908447265625,2,0.023411374793251172,1.2473112545838052,35.86999893188477,-1.193549445636257,37.0,8.899790196452413,37.43999862670898,0.023411374793251172
989,2018-04-26,36.5,36.900001525878906,36.1150016784668,36.13000106811523,9146300.0,0.017279791344146034,-2.925021696214845,4.11109227313194,33.25154752571406,38.30226512110583,2.1658133857831885,2.8318371202472505,7.013052404791097,6.6393091858779485,38.139666423795006,1.0200004577636719,-0.9889788668859012,-2.55049991607666,-5.772140407327484,0.6711405751741637,-4.161320161702072,-0.9396796704512482,3.5957113299558614,56.25001655686156,11.272219739415675,1.6108202456254128,4,1.230001449584961,3.2749996185302734,8.635000228881836,9.305000305175781,1.6599998474121094,3,0.005479472957245379,2.3580205051404137,35.880001068115234,1.2473112545838052,35.86999893188477,-1.193549445636257,37.0,0.005479472957245379
990,2018-04-27,36.7599983215332,37.1879997253418,36.33000183105469,37.099998474121094,8360300.0,0.0071232416858411085,2.3255561223358248,-0.9189219840606878,28.13738547724759,37.08796599259868,1.5972051557929419,2.401178061953864,6.566684352628442,6.43593160823724,38.366145160265454,0.8579978942871094,-1.0080492519142865,-2.104001426696776,-5.405633603256938,1.1976307498633858,-3.754817514976857,-0.45318533841669506,2.9184561874754067,65.27774466405467,22.530335668149775,1.6508160882800813,4,0.9700031280517578,2.210002899169922,8.367502212524414,9.045001983642578,2.1100006103515696,4,0.0029923997653484857,-2.925021696214845,36.5,2.3580205051404137,35.880001068115234,1.2473112545838052,35.86999893188477,0.0029923997653484857
991,2018-04-30,36.5099983215332,37.09000015258789,36.150001525878906,37.08000183105469,8537900.0,-0.00680087082195413,2.186435198655158,1.6764801579732747,20.862301678253942,34.1567640844475,1.4651348583999848,2.581102265250898,6.615507579763538,6.749976363945535,38.13252795097592,0.9399986267089844,-1.1344223204286976,-2.225501251220706,-5.687873462180335,1.2368709597389227,-3.9566873567005203,-0.49431514574089164,2.784579912203938,61.04862813676913,22.43737062168595,1.731186105479813,4,1.180002212524414,2.375001907348633,8.117501258850098,9.295001983642578,3.890003204345703,0,0.0005478076878431271,2.3255561223358248,36.7599983215332,-2.925021696214845,36.5,2.3580205051404137,35.880001068115234,0.0005478076878431271
992,2018-05-01,37.47000122070313,37.5,36.290000915527344,36.29999923706055,10001100.0,0.026294246598300486,-1.033614253520585,-2.0526224209124555,31.099895831323934,31.928603985881132,0.0739611096367696,1.5833531311367395,5.483579640302658,5.851468865903534,37.685537018697254,1.2099990844726562,-1.25026441473846,-1.1899984359741111,-4.695506955335141,2.3155100833869184,-2.942752695654626,0.5627558237064036,1.4714108397842551,98.8550079569961,60.93749166052297,1.7527542596805141,5,0.1399993896484304,1.1700000762939382,6.6104984283447195,8.20049858093261,2.029998779296868,1,-0.044569040011663175,2.186435198655158,36.5099983215332,2.3255561223358248,36.7599983215332,-2.925021696214845,36.5,-0.044569040011663175
993,2018-05-02,37.08000183105469,37.49499893188477,36.93999862670898,37.27000045776367,8285200.0,-0.010408310033172885,-1.3616781241629967,-0.16239171331783447,28.431402798191385,30.61328437739951,-0.024605821925476334,1.8840798897508932,5.677136032155644,6.293017218068044,37.003002009686014,0.5550003051757955,-1.3510946134813366,-1.4619979858398438,-5.015508270901407,2.091512299221719,-3.2387531283706252,0.31475715669093773,1.5364973500429286,69.67518570850169,34.42262322367658,1.7767551425307833,5,-0.7600021362304688,1.5049991607666016,6.870497703552246,8.590497970581055,2.839996337890625,2,-0.05124059956997207,-1.033614253520585,37.47000122070313,2.186435198655158,36.5099983215332,2.3255561223358248,36.7599983215332,-0.05124059956997207
994,2018-05-03,37.20000076293945,37.43999862670898,36.20000076293945,36.900001525878906,11486400.0,0.0032362169891875237,2.1795022276998113,-1.5789547653944225,32.62033885512214,29.790620081303732,-0.45942268746598813,1.6111995143957074,5.350623564386751,6.220838533851449,37.023912924864504,1.2399978637695241,-1.5903495991319119,-1.1924991607666016,-4.705433903776878,2.3204355822436753,-2.94896653227174,0.5639682107385369,1.1175785691195728,77.77780917449859,38.16621479013252,1.7564673715051393,5,-0.8800010681152344,0.8899993896484375,6.585000038146973,8.305000305175781,2.4399986267089844,3,-0.029838725472753236,-1.3616781241629967,37.08000183105469,-1.033614253520585,37.47000122070313,2.186435198655158,36.5099983215332,-0.029838725472753236
995,2018-05-04,37.66999816894531,37.849998474121094,36.400001525878906,36.54999923706055,14010700.0,0.012634338612006024,-1.0422573426498283,3.7333392673219485,35.54985790008226,29.470094962584085,-0.99835092439411,1.073370627690963,4.654361473766443,5.803795969802181,36.58352204779348,1.4499969482421875,-1.8791692782227116,-0.6445016860961914,-4.148403207075994,2.859399834883611,-2.396452446586096,1.1074490743937133,0.3725749019982132,89.41172774681135,45.88726904307681,1.7519507604899025,5,-1.3049983978271484,0.4200019836425781,5.445001602172852,7.230001449584961,3.8000030517578196,4,0.01300774362316659,2.1795022276998113,37.20000076293945,-1.3616781241629967,37.08000183105469,-1.033614253520585,37.47000122070313,0.01300774362316659
996,2018-05-07,38.72000122070313,38.90999984741211,38.0,38.2400016784668,19097200.0,0.02787372186875836,1.1162866001605727,0.42857142857143493,40.914426930234036,30.60937605548389,-1.9877466184584094,-0.08743968841479699,3.368221393016853,4.806205855430846,36.54448848636185,1.2400016784667969,-1.9596103685398987,0.47300128936768004,-2.939323886489966,3.885326465225326,-1.2331612985611429,2.179163877296503,-3.8400001525878977,92.98897819569008,48.20646694954871,1.7061625879288242,5,-1.8250007629394602,-0.6300010681152415,4.262497901916497,6.179998397827141,2.529998779296868,0,0.0038739077079739115,-1.0422573426498283,37.66999816894531,2.1795022276998113,37.20000076293945,-1.3616781241629967,37.08000183105469,0.0038739077079739115
997,2018-05-08,36.93999862670898,38.290000915527344,36.54999923706055,38.18000030517578,26166400.0,-0.045971139924510296,1.383559209993442,-2.583339293803472,34.148727582599165,31.668431619863163,-0.04470404288343843,1.471894659335156,4.872027449268359,6.627206113637406,36.91410018345557,2.1700019836425852,-1.9790163023891267,-1.1190011978149457,-4.3729213689230235,2.134918973293132,-2.7459612833689846,0.5079588877390933,-1.9793975830078026,27.306203459973556,-16.625270716901017,1.6269600855540407,5,0.5725021362304759,1.1500015258789134,5.8175010681152415,7.740001678466804,6.810001373291023,1,0.09366548532214125,1.1162866001605727,38.72000122070313,-1.0422573426498283,37.66999816894531,2.1795022276998113,37.20000076293945,0.09366548532214125
998,2018-05-09,37.13999938964844,37.400001525878906,36.5099983215332,36.75,13651200.0,0.0054142060198900666,-1.045977918672665,-0.3145152110847551,40.37198695491402,32.45959155644094,-0.05272245145933141,1.0650189618098906,4.44919828765758,6.434015846945712,37.30967390141977,0.8900032043457031,-1.9414724148648546,-0.7530004501342802,-3.824829246558828,2.3188283462902675,-2.2889148483465505,0.7829139480779901,-2.100410369873046,34.686307906701764,-12.405571079808183,1.5359143982122736,5,0.3900012969970703,0.9500007629394531,5.497499465942383,7.420000076293945,6.450000762939453,2,0.06354336696648777,1.383559209993442,36.93999862670898,1.1162866001605727,38.72000122070313,-1.0422573426498283,37.66999816894531,0.06354336696648777
999,2018-05-10,36.849998474121094,37.25299835205078,36.70000076293945,37.13999938964844,9592100.0,-0.007808317724640856,1.1434063253145654,-0.7435932548221761,46.298621205587224,34.47750663736757,0.32647964346486447,1.1169407134159286,4.504860538666591,6.731924445093583,37.72662491463943,0.5529975891113281,-1.7195250069783938,-0.8555013656616239,-3.679403592109118,1.96840086078587,-2.2674524788853745,0.5564497475621266,-1.733001237792969,17.92817725739801,-30.875802230475085,1.4119511132237486,5,0.6800022125244141,1.2400016784667969,4.971001625061035,7.366001129150391,6.909999847412109,3,0.08331071429976333,-1.045977918672665,37.13999938964844,1.383559209993442,36.93999862670898,1.1162866001605727,38.72000122070313,0.08331071429976333
1000,2018-05-11,36.95000076293945,37.20000076293945,36.68999862670898,37.02000045776367,6867200.0,0.0027137664303729103,1.3721012757048645,0.24137749598800348,49.67235137571426,37.67862327041871,0.2863794001426996,0.8353025147827751,4.197153789580511,6.645441465713972,37.82265899850215,0.5100021362304759,-1.4326563585881047,-0.6129991531372099,-3.274863934444568,2.048865628170148,-1.9439315437908888,0.7179332375164691,-1.7571434743896504,18.333423402517063,-33.64408187203374,1.3309323906536772,5,0.6049995422363281,1.1399993896484375,4.693498611450195,7.265998840332031,4.939998626708984,4,0.07280104387459252,1.1434063253145654,36.849998474121094,-1.045977918672665,37.13999938964844,1.383559209993442,36.93999862670898,0.07280104387459252
1001,2018-05-14,37.16999816894531,37.7599983215332,37.06999969482422,37.25,8145800.0,0.005953921555165831,-3.92858310626703,1.1428882833787466,59.67260612315208,40.85336885839961,0.18980889955768276,0.41943547842291906,3.8454192812885353,6.418664562021931,37.70467317891294,0.80999755859375,-1.2695871959555163,-0.25500164031982564,-2.6754025850518843,2.165399304412233,-1.4652021126858585,0.9551988320462073,-1.9027980292182605,37.07858907840906,-19.6001590300028,1.2102004723660296,5,0.38500213623046875,0.9200019836425781,4.218502044677734,7.046001434326172,4.510002136230469,0,0.1156847797574112,1.3721012757048645,36.95000076293945,1.1434063253145654,36.849998474121094,-1.045977918672665,37.13999938964844,0.1156847797574112
1002,2018-05-15,36.11999893188477,36.93000030517578,35.93000030517578,36.72999954223633,11197100.0,-0.028248568436513688,-1.020206379420627,7.624833110814331,51.54637756250747,43.42169938776807,1.1490015518669452,1.2043325585872893,4.7748768369041485,7.435112143786334,38.21003052256883,1.2399978637695312,-1.106430590502704,-1.0975008010864187,-3.1787449355684814,0.983743333395644,-2.13812286832745,-0.05687873384538733,-0.7799427980040221,10.382449872114087,-49.0361370927294,1.0406220672410313,5,1.3000011444091726,1.970001220703118,4.906001091003411,8.096000671386712,4.700000762939446,1,0.1420266118442972,-3.92858310626703,37.16999816894531,1.3721012757048645,36.95000076293945,1.1434063253145654,36.849998474121094,0.1420266118442972
1003,2018-05-16,36.43000030517578,36.75500106811523,36.15999984741211,36.400001525878906,9408400.0,0.00858254104258438,-1.333328346821819,-0.049178277509568574,49.53020367910684,45.30057325709971,0.8237245546843965,0.631355832009092,4.340615102486737,7.105954547423181,38.607416016896956,0.6350021362304545,-0.8525420280593323,-0.5999994277954102,-2.170491282243468,0.9704924266526476,-1.3852453550194355,0.18524649942861515,-1.0185452970244029,27.32243398794721,-31.15454009983547,0.7852459272240289,5,0.9899997711181641,1.5349998474121094,4.348499298095703,7.785999298095703,4.3899993896484375,2,0.2009332866731881,-1.020206379420627,36.11999893188477,-3.92858310626703,37.16999816894531,1.3721012757048645,36.95000076293945,0.2009332866731881
1004,2018-05-17,35.959999084472656,36.7400016784668,35.6870002746582,36.34000015258789,10110100.0,-0.012901488245015136,-1.2743043111083647,-12.667217700915565,44.77807796217679,46.325931041776876,1.2285266119311231,0.9168115541906872,4.63739035279724,7.55211563701922,38.71652149517046,1.0530014038085938,-0.7498801799190602,-0.9230005264282255,-2.2942409270760677,0.44823987421961675,-1.6086207267521502,-0.23738032610430082,-0.47857317953606326,13.16927482039807,-42.61136931852661,0.6856202003239221,5,1.3385009765625,1.9775009155273438,4.818500518798828,8.256000518798828,3.220001220703125,3,0.21218023532736496,-1.333328346821819,36.43000030517578,-1.020206379420627,36.11999893188477,-3.92858310626703,37.16999816894531,0.21218023532736496
1005,2018-05-18,35.709999084472656,36.02000045776367,35.54999923706055,36.0,9266900.0,-0.006952169253751417,1.8484764414851806,0.7631581589118105,44.77807796217679,46.75522560088162,1.3089083083816035,1.086251647580326,4.676094668387357,7.777857139523121,38.09014184916173,0.470001220703125,-0.5898783323953793,-1.0865005493164048,-2.5263443663827516,0.35334326774994196,-1.8064224578495782,-0.36657864078323144,-0.16000170068654995,7.239815099302997,-45.89681974851586,0.7199219085331743,5,1.210000991821289,2.0200023651123047,5.068500518798828,8.506000518798828,3.760002136230476,4,0.22542703566074374,-1.2743043111083647,35.959999084472656,-1.333328346821819,36.43000030517578,-1.020206379420627,36.11999893188477,0.22542703566074374
1006,2018-05-21,36.27999877929688,36.95000076293945,36.06999969482422,36.209999084472656,13780800.0,0.015961907293133182,-4.028599455040872,-0.24137749598802796,41.81566889916405,47.607107969388835,0.3982790256779296,0.4843799730456553,3.886750151205014,7.187465535817587,37.341274900660444,1.2400016784667969,-0.4795414093401291,-0.48050079345702557,-1.9348520996802279,0.9738505127661767,-1.2076764465686267,0.24667485965457558,-0.7299995422363352,52.14276761434593,4.591362599699792,0.7271756531116017,5,0.3749999999999929,1.4500026702880788,4.498500823974602,7.680999755859368,2.1100006103515554,0,0.1546306725223181,1.8484764414851806,35.709999084472656,-1.2743043111083647,35.959999084472656,-1.333328346821819,36.43000030517578,0.1546306725223181
1007,2018-05-22,36.36000061035156,36.86999893188477,36.27000045776367,36.27000045776367,9000100.0,0.002205122209109067,-12.333276819395742,1.285722070844556,44.827582426978225,48.102174132951525,0.2540706459375528,0.46690871185134597,3.574139359247738,7.084934883267586,36.13839628012656,0.5999984741211009,-0.4247569177405808,-0.42499904632568075,-1.8319223131772517,0.9819242205258902,-1.1284606797514627,0.2784625871001012,-0.8100013732910156,57.85717789003875,12.562957955694436,0.7034616334257847,5,0.2949981689453125,1.3700008392333984,4.418498992919922,7.6009979248046875,2.5699996948242188,1,0.146314620613885,-4.028599455040872,36.27999877929688,1.8484764414851806,35.709999084472656,-1.2743043111083647,35.959999084472656,0.146314620613885
1008,2018-05-23,36.72000122070313,37.18000030517578,36.0099983215332,36.18000030517578,18619500.0,0.009901006719154948,-1.6590806630600639,6.000000000000079,46.6666737309127,48.14306885798768,-0.19195847750431483,0.18241813210477176,3.035399176044173,6.714808436082556,34.59224103510964,1.1700019836425781,-0.49415918217222554,-0.10699844360350852,-1.4488141390739813,1.2348172518669642,-0.7779062913387449,0.5639094041317279,-1.1028019714355537,71.77921576428507,29.33014682951803,0.6709078477352365,5,-0.0650024414062571,0.9699993133544851,4.347998619079583,6.780998229980462,2.229999542236321,2,0.11165572815420988,-12.333276819395742,36.36000061035156,-4.028599455040872,36.27999877929688,1.8484764414851806,35.709999084472656,0.11165572815420988
1009,2018-05-24,36.70000076293945,37.13999938964844,36.47999954223633,36.900001525878906,13873000.0,-0.000544674757592345,-1.0624891967122243,-0.3703711552861676,42.814846211446934,47.381123839735764,-0.21844455192670154,0.22996059848823336,2.8801571381906257,6.7278171033542975,33.52960627649452,0.6599998474121094,-0.33208606233388593,-0.13699893951415731,-1.4715147703551494,1.1975168913268348,-0.8042568549346498,0.5302589759063352,-1.0169455017089817,70.55219461964217,32.63728075344447,0.6672579154204958,5,-0.045001983642578125,0.9099998474121094,4.290498733520508,6.675998687744141,2.0900001525878906,3,0.11226154894376017,-1.6590806630600639,36.72000122070313,-12.333276819395742,36.36000061035156,-4.028599455040872,36.27999877929688,0.11226154894376017
1010,2018-05-25,36.86999893188477,37.150001525878906,36.75,36.79999923706055,7838000.0,0.004632102599763099,-3.705950991831972,-0.3499971389880002,34.24190612475938,44.55549050658102,-0.4481077147775281,0.07233457065287752,2.505876562823751,6.5220457865690165,32.649392376470274,0.4500007629394531,-0.27062257385492217,0.027499198913581324,-1.306587053951759,1.3615854517789217,-0.6395439275190853,0.6945423253462479,-1.1224047789306653,73.50420105050776,40.797850307442346,0.6670431264326687,5,-0.5049991607666087,0.025001525878899145,3.9155006408691335,6.506000518798821,1.5100021362304545,4,0.06265260212126944,-1.0624891967122243,36.70000076293945,-1.6590806630600639,36.72000122070313,-12.333276819395742,36.36000061035156,0.06265260212126944
1011,2018-05-29,36.52999877929688,37.0,36.099998474121094,36.70000076293945,9715400.0,-0.009221593773735215,1.3376649112464145,-2.428610354223085,45.3724665224031,43.86950039101387,-0.23293412573850958,0.43627814136610255,2.632464395563993,6.820260094056984,31.804712229579035,0.9000015258789062,-0.26950639602503657,-0.3135009765624943,-1.6465673881765,1.0195654350515113,-0.9800341823695007,0.35303222924451205,-0.7191565124536154,44.44440821756188,10.598305540864935,0.6665332058070039,5,-0.16499900817871804,0.36500167846678977,3.4150009155273366,6.220001220703118,2.0100021362304616,1,0.08048186530661683,-3.705950991831972,36.86999893188477,-1.0624891967122243,36.70000076293945,-1.6590806630600639,36.72000122070313,0.08048186530661683
1012,2018-05-30,35.79999923706055,36.540000915527344,35.66999816894531,36.349998474121094,10801600.0,-0.01998356328032669,-1.1481512878113564,3.235251879277595,36.49194184128258,42.42080463125561,0.4994191495902456,1.0906696212381135,3.1626039452289163,7.501249919956074,31.369011763904638,0.8700027465820312,-0.33174148403176673,-0.9600004196166978,-2.336342458687348,0.4163416194539522,-1.6481714391520228,-0.2718294000813728,3.1100006103515625,8.609330079476958,-24.092377572633016,0.6881710195353258,5,0.5650005340576172,1.095001220703125,4.017500877380371,6.950000762939453,3.6599998474121094,2,0.07234637451910042,1.3376649112464145,36.52999877929688,-3.705950991831972,36.86999893188477,-1.0624891967122243,36.70000076293945,0.07234637451910042
1013,2018-05-31,35.18000030517578,36.02000045776367,34.759998321533196,35.93000030517578,20143500.0,-0.01731840628764414,1.709681124227847,1.3636382552244086,34.215520983715834,41.247187189204396,1.0319828284188333,1.6453866456654538,3.5762535000449205,8.036681013166529,31.089867528316912,1.2600021362304759,-0.5207435132945264,-1.484999275207521,-3.0213314733619967,0.051332922946954795,-2.2531653742847553,-0.7168331761302866,3.665199508666994,17.573281193887162,-16.295042776305138,0.7681660990772368,5,0.7899990081787109,1.654998779296875,3.9712486267089844,7.049999237060547,4.220001220703125,3,0.1065946551299004,-1.1481512878113564,35.79999923706055,1.3376649112464145,36.52999877929688,-3.705950991831972,36.86999893188477,0.1065946551299004
1014,2018-06-01,36.09000015258789,36.2599983215332,35.540000915527344,35.56999969482422,12420400.0,0.025866965307508094,-1.4827581670974659,-0.6933339436848959,42.95081290593706,41.04415773851109,0.15909326970720628,0.6829813518868022,2.48202071159902,7.039201508604378,30.393105724179303,1.0799980163574219,-0.5520553840206688,-0.5194993972778335,-2.054652190533197,1.0156533959775302,-1.2870757939055153,0.2480769993498484,2.591791601562498,55.6485375683334,18.9966096176831,0.7675763966276827,6,-0.12000083923339844,0.7449989318847656,2.6625003814697266,5.850000381469727,2.5,4,0.07924634519976537,1.709681124227847,35.18000030517578,-1.1481512878113564,35.79999923706055,1.3376649112464145,36.52999877929688,0.07924634519976537
1015,2018-06-04,38.15999984741211,38.18000030517578,36.38199996948242,36.4900016784668,20428800.0,0.05735659978033514,1.1029254951301237,3.2115321131203465,56.22642505320181,42.64535286673751,-1.7062573168829331,-1.4212970650971641,0.28028109000220525,4.892391937234834,29.388701969235765,2.0900001525878906,-0.5359916023658826,1.5260002136230497,-0.09372593203539736,3.145726359281497,0.7161371407938262,2.3358632864522733,0.3649201694335886,99.41519163265602,60.22231832890106,0.8098630728292251,6,-1.6900005340576172,-1.3250007629394531,0.5925006866455078,3.780000686645508,-0.20999908447265625,0,0.0165094620187205,-1.4827581670974659,36.09000015258789,1.709681124227847,35.18000030517578,-1.1481512878113564,35.79999923706055,0.0165094620187205
1016,2018-06-05,38.86999893188477,39.459999084472656,38.5099983215332,39.0,19386900.0,0.018605846103555868,-1.2352898937721868,-0.07784503631960833,68.0683296940823,45.22765811863796,-2.2464689776109665,-2.234021986956712,-0.5030536908292831,4.103822314500825,28.974594472219245,1.2999992370605469,-0.413640717137163,2.228499412536628,0.5672474425026124,3.889751382570644,1.3978734275196203,3.059125397553636,-4.110000610351577,87.44680730181653,42.766832255479585,0.8306259850170072,6,-1.760000228881843,-1.760000228881843,-0.5199975967407298,3.0700016021728445,-0.34999847412110086,1,-0.012606068362085887,1.1029254951301237,38.15999984741211,-1.4827581670974659,36.09000015258789,1.709681124227847,35.18000030517578,-0.012606068362085887
1017,2018-06-06,40.400001525878906,40.68000030517578,39.20000076293945,39.25,21989200.0,0.03936204363358198,-1.367999267578125,-8.846092901787507,72.48018345104308,48.095825865319114,-3.512508895009212,-3.6802051240359503,-2.121718388478733,2.500793667707768,28.15118115179632,1.8100013732910085,-0.21735062481511136,3.5855018615722685,1.2214061459210939,5.949597577223443,2.403454003746681,4.767549719397856,-5.5460031890869175,95.27029247506111,46.39556986873046,1.1820478578255877,6,-2.680002212524414,-2.680002212524414,-2.1125011444091797,1.539999008178711,-2.1300010681152344,2,-0.04603961732922479,-1.2352898937721868,38.86999893188477,1.1029254951301237,38.15999984741211,-1.4827581670974659,36.09000015258789,-0.04603961732922479
1018,2018-06-07,39.5,40.84000015258789,38.91999816894531,40.790000915527344,13793200.0,-0.022277264650655937,1.7625939952796532,-1.121738438165498,69.11447137618256,51.01800643917863,-2.432497206970261,-2.734533885253498,-1.2859138727530706,3.3251473875227546,27.193377389814653,1.9200019836425781,-0.04115844277284708,2.567500305175784,-0.08321905948453434,5.2182196698361025,1.2421406228456249,3.8928599875059433,-4.4129615844726615,74.71697461354591,20.44480813743248,1.3253596823301574,6,-1.7000007629394531,-1.7000007629394531,-1.3749990463256836,2.440000534057617,-1.4599990844726562,3,-0.0010126814057555,-1.367999267578125,40.400001525878906,-1.2352898937721868,38.86999893188477,1.1029254951301237,38.15999984741211,-0.0010126814057555
1019,2018-06-08,39.91999816894531,40.40999984741211,38.959999084472656,38.9900016784668,12679800.0,0.010632865036590111,-1.929289504205793,-0.7209270003489411,72.32236982093167,55.249169072086666,-2.623604766729379,-3.070150966466713,-1.7439856703499999,2.830217699967548,26.1838127223764,1.4500007629394531,0.12796461876769172,2.83399848937988,-0.13326440811466966,5.80126138687443,1.3503670406326052,4.317629938127155,-4.487782049194344,79.36289937517007,18.350742927282226,1.4836314487472746,6,-2.1199989318847656,-2.1199989318847656,-2.4674978256225586,2.0200023651123047,-1.9299964904785156,4,-0.013025968610162031,1.7625939952796532,39.5,-1.367999267578125,40.400001525878906,-1.2352898937721868,38.86999893188477,-0.013025968610162031
1020,2018-06-11,39.63999938964844,40.08000183105469,39.22999954223633,40.08000183105469,8980100.0,-0.007013997799095395,2.8636253294492997,-0.4731226901510708,68.38074854882888,57.80564485280064,-2.1337463970485686,-2.7176253343296253,-1.521573436076551,3.030500965163739,25.11495523159307,0.8500022888183594,0.26523621777982953,2.419499778747557,-0.7582086780105683,5.597208235505683,0.8306455503684944,4.00835400712662,-3.883316227927253,48.49786180656062,-13.072914798875566,1.588854228379063,6,-1.8400001525878906,-1.8400001525878906,-2.434999465942383,2.3000011444091797,-2.1100006103515554,0,-0.02648837672118487,-1.929289504205793,39.91999816894531,1.7625939952796532,39.5,-1.367999267578125,40.400001525878906,-0.02648837672118487
1021,2018-06-12,41.47000122070313,41.47000122070313,39.70000076293945,39.86000061035156,16751900.0,0.0461655363075657,1.1987574990759327,-3.6590719933416724,73.46189576102685,61.91341751055,-3.564122341519287,-4.4364219818735435,-3.3436288769719553,1.1419523647119263,24.821835619367736,1.8300018310546946,0.4980558771941901,4.034501457214361,0.33255574844989866,7.736447165978824,2.1835286028321264,5.885474311596596,-5.4083190395299425,100.0,36.39141124686404,1.850972854382233,6,-3.355001449584968,-3.355001449584968,-4.242501258850105,0.4699993133544851,-4.590000152587905,1,-0.08488064514467353,2.8636253294492997,39.63999938964844,-1.929289504205793,39.91999816894531,1.7625939952796532,39.5,-0.08488064514467353
1022,2018-06-13,41.25,41.88000106811523,40.5620002746582,41.459999084472656,15571200.0,-0.005305069067451651,1.5104704053013442,-0.13043416451053366,71.0697617641714,66.00833315282284,-2.7823303324704156,-4.018414515062048,-3.114849996267722,1.2996171004939114,24.030006863930073,1.3180007934570241,0.7926673882614068,3.55800018310547,-0.4577565120298104,7.573756878240751,1.55012183553783,5.5658785306731104,-4.755652295664412,78.71620097764428,15.474367681505683,2.0078783475676416,6,-2.539999008178711,-2.9300003051757884,-3.7574996948242188,0.6900005340576172,-5.740001678466797,2,-0.06618180708451704,1.1987574990759327,41.47000122070313,2.8636253294492997,39.63999938964844,-1.929289504205793,39.91999816894531,-0.06618180708451704
1023,2018-06-14,43.75,43.959999084472656,41.11000061035156,41.11999893188477,28735700.0,0.06060606060606055,-1.1509441024009581,-12.52386920980923,76.64398896822954,69.75201938196645,-4.401721666913225,-6.2630082107080085,-5.591670555700183,-1.2366797915558365,23.55170775591831,2.8499984741210938,1.1159270681922209,5.692000198364255,0.9010539696993192,10.48294642702919,3.296527084031787,8.087473312696723,-6.717086959286448,95.80001831054688,32.099752638293815,2.395473114332468,6,-3.579000473022461,-4.39000129699707,-5.948749542236328,-1.8099994659423828,-8.09000015258789,3,-0.12525713239397318,1.5104704053013442,41.25,1.1987574990759327,41.47000122070313,2.8636253294492997,39.63999938964844,-0.12525713239397318
1024,2018-06-15,43.59000015258789,43.88000106811523,42.04999923706055,42.810001373291016,24615500.0,-0.003657139369419693,1.6911779555475948,0.2965773621741743,75.41603857864732,71.8841986625715,-3.4262756764474673,-5.7994182409118835,-5.434051010899225,-1.1129983804930106,22.821500645545186,1.8300018310546804,1.591854574031423,5.150500297546387,-0.1274201950050795,10.428420790097853,2.511540051270657,7.789460543822116,-5.725836786623248,92.1776116766846,28.48987953679108,2.6389602462757322,6,-2.355001449584961,-4.230001449584961,-5.779999732971191,-1.6499996185302734,-8.279998779296875,4,-0.12732276250591046,-1.1509441024009581,43.75,1.5104704053013442,41.25,1.1987574990759327,41.47000122070313,-0.12732276250591046
1025,2018-06-18,43.7599983215332,45.22999954223633,43.11999893188477,45.02999877929688,45450800.0,0.003899935039004987,1.526943837215403,-1.6282082632340948,77.70114929089004,72.9545119511057,-3.0378376245765395,-5.623740678669165,-5.573554790823039,-1.3436039406018239,22.18070912707819,2.1100006103515554,2.196287686363661,4.917998504638675,-0.7003083678072173,10.536305377084567,2.1088450684157323,7.727151940861617,-5.164334669347596,73.41769357695894,6.994427978931043,2.809153436222945,6,-1.6849994659423828,-3.7649993896484375,-5.949997901916504,-1.9599971771240234,-6.840000152587891,0,-0.13185550421347103,1.6911779555475948,43.59000015258789,-1.1509441024009581,43.75,1.5104704053013442,41.25,-0.13185550421347103
1026,2018-06-19,41.88999938964844,42.36999893188477,40.88999938964844,42.0,27377500.0,-0.04273306681011879,2.4823581154463685,0.08661462260042063,71.45877639876949,72.84102227863086,-0.776006380067976,-3.4908846062245544,-3.7212421512852387,0.44407938391460533,21.81089455033705,2.8699989318847656,2.6956615374972586,2.7674995422363295,-2.872365410851401,8.40736449532406,-0.05243293430753937,5.5874320187801985,-2.3655287128557276,28.449000071913755,-43.41656626552617,2.819932476543866,6,0.1849994659423828,-1.8950004577636719,-4.067499160766602,-0.3599987030029297,-5.25,1,-0.10408213592452253,1.526943837215403,43.7599983215332,1.6911779555475948,43.59000015258789,-1.1509441024009581,43.75,-0.10408213592452253
1027,2018-06-20,41.68000030517578,42.72000122070313,41.36000061035156,42.65999984741211,16169900.0,-0.005013107842740894,1.472723237353419,8.909037314468026,73.58490774964952,73.3377374312383,-0.4082802188419805,-3.0165490593146416,-3.552044144629683,0.5198885553243286,21.47741944960139,1.3600006103515696,2.961978887689,2.2915004730224595,-3.3014020027592466,7.884402948804166,-0.50495076486839,5.087951710913309,-1.3567555872209667,18.202785432075977,-58.02994187284471,2.7964512378908517,6,0.41499900817871094,-1.6850013732910156,-3.8575000762939453,-0.41499900817871094,-5.470001220703125,2,-0.11516312864480704,2.4823581154463685,41.88999938964844,1.526943837215403,43.7599983215332,1.6911779555475948,43.59000015258789,-0.11516312864480704
1028,2018-06-21,40.81999969482422,41.59000015258789,40.40999984741211,41.47000122070313,14422100.0,-0.020633411805536128,1.651687897543162,0.6632671729576836,67.22505353217917,72.77136895471024,0.7360576618288164,-1.9327297736586644,-2.7359419689894082,1.2482776937294489,21.20070933239278,1.2700004577636719,3.070307720459901,1.2264999389648423,-4.254000588220023,6.707000466149708,-1.513750324627587,3.9667502025572716,4.409999847412109,8.506221439233135,-67.42499663008077,2.7402502635924324,6,1.4099998474121094,-0.8250007629394531,-3.064999580383301,-0.22499847412109375,-5.659999847412109,3,-0.1300833271187971,1.472723237353419,41.68000030517578,2.4823581154463685,41.88999938964844,1.526943837215403,43.7599983215332,-0.1300833271187971
1029,2018-06-22,40.81999969482422,41.18999862670898,40.36999893188477,41.13999938964844,9409900.0,0.0,2.904777475022771,0.4923060671150339,61.40651750524029,71.99645439431151,0.9802302610440847,-1.6951553217078867,-2.7852587836059755,1.1261877421297015,20.899654673819665,0.8199996948242045,2.9989979762599575,1.0204999923706026,-4.309725731171355,6.35072571591256,-1.644612869400376,3.6856128541415814,4.313599853515626,9.25927379475976,-61.06994127770821,2.66511286177098,6,1.6450004577636719,-0.8250007629394531,-3.127499580383301,-0.22499847412109375,-4.959999084472656,4,-0.12640862043089074,1.651687897543162,40.81999969482422,1.472723237353419,41.68000030517578,2.4823581154463685,41.88999938964844,-0.12640862043089074
1030,2018-06-25,39.18000030517578,40.0,38.79999923706055,39.93999862670898,17566700.0,-0.0401763694735251,1.7272711509534564,2.374997019764897,51.231141261055846,69.52637056098139,2.847569093266692,0.13362805788624144,-1.1888596383673544,2.633800177401838,20.24672012589088,2.020000457763672,2.9869341131154243,-0.73499946594238,-5.895348376520516,4.425349444635756,-3.315173921231448,1.8451749893466882,5.763055218505862,9.693899893441529,-56.05471723049753,2.58017445528907,6,2.8349990844726562,0.8149986267089844,-1.5620002746582031,1.4150009155273438,-2.900001525878899,0,-0.0987748571143714,2.904777475022771,40.81999969482422,1.651687897543162,40.81999969482422,1.472723237353419,41.68000030517578,-0.0987748571143714
1031,2018-06-26,39.47000122070313,39.7599983215332,39.04999923706055,39.560001373291016,10262200.0,0.0074017588889361274,1.8979906422004065,0.11842151494008582,45.90308180526963,66.73007278777008,2.50775005059284,0.07924076101168254,-1.5241808690954812,2.2385794448928564,19.130679769451508,0.7099990844726562,2.9143173562086275,-0.5919986724853459,-5.5080586149974025,4.324061270026711,-3.0500286437413777,1.866031298770686,5.104470925781243,17.09187868879594,-43.06674518182143,2.4580299712560283,6,2.5449981689453054,0.5249977111816335,-2.145000457763679,1.124999999999993,-3.1800003051757884,1,-0.0646061052164415,1.7272711509534564,39.18000030517578,2.904777475022771,40.81999969482422,1.651687897543162,40.81999969482422,-0.0646061052164415
1032,2018-06-27,38.38999938964844,40.209999084472656,38.290000915527344,39.5,15704000.0,-0.027362599383153885,-1.9313003773936541,12.33331920484987,45.18646692164156,63.234792560371424,3.508335979305066,1.4368982763507603,-0.513944373693441,3.2302831620089094,17.76763400958081,1.9199981689453125,2.89365469627802,-1.8015005111694364,-6.368933200242168,2.765932177903295,-4.085216855705802,0.4822158333669293,5.838004382270505,3.03025749212496,-53.002990881861585,2.283716344536365,6,3.3700008392333984,1.6049995422363281,-1.1974992752075195,2.2050018310546875,-2.220001220703125,2,-0.045584788429871015,1.8979906422004065,39.47000122070313,1.7272711509534564,39.18000030517578,2.904777475022771,40.81999969482422,-0.045584788429871015
1033,2018-06-28,38.93000030517578,38.97999954223633,37.93000030517578,38.40999984741211,9852700.0,0.014066187135000296,2.3871001482812297,-0.4684686232730772,45.7510826862538,59.93868635010548,2.4727524997424197,1.2566729305088131,-1.1159727593281588,2.627060819176897,15.887146508751595,1.0499992370605469,2.635591930743189,-1.4489995956420927,-5.419018143561971,2.5210189522777853,-3.4340088696020317,0.5360096783178463,4.822963238231836,30.674862419244874,-21.481717819782,1.9850092739599399,6,2.6499996185302734,1.0649986267089844,-1.7375001907348633,1.6650009155273438,-3.029998779296875,3,-0.0698690264418389,-1.9313003773936541,38.38999938964844,1.8979906422004065,39.47000122070313,1.7272711509534564,39.18000030517578,-0.0698690264418389
1034,2018-06-29,38.95000076293945,39.86999893188477,38.75,39.150001525878906,10243900.0,0.0005137543695579172,-2.733315531480693,-0.38461651322304957,46.971034097489444,56.5242291063943,1.9281129990138766,1.5409266427680777,-1.1577826525440855,2.5361281702710627,13.993498505528446,1.1199989318847727,2.416261026608332,-1.5719991683959975,-5.06944226623979,1.9254439294477947,-3.320720717317897,0.17672238052590217,4.220666456644977,44.73688613457188,-7.556879544021562,1.7487215489218966,6,1.375,1.0449981689453125,-1.777501106262207,1.6450004577636719,-2.450000762939453,4,-0.0973042577994887,2.3871001482812297,38.93000030517578,-1.9313003773936541,38.38999938964844,1.8979906422004065,39.47000122070313,-0.0973042577994887
1035,2018-07-02,38.790000915527344,38.79999923706055,37.86999893188477,38.0099983215332,12932300.0,-0.0041078265539945535,1.3250029802350631,-3.899998092658643,36.21399193105288,52.60814194331468,1.462809201278155,1.8451461884036888,-0.9748336578362853,2.634083633340097,14.036324882618562,1.0800018310546804,1.8200510467318693,-1.7634990692138643,-5.181822609831777,1.6548244714040479,-3.472660839522817,-0.05433729890491179,3.856599612616222,39.316321523531116,-6.656121230887322,1.709161770308955,7,1.5049991607666087,1.2049980163574219,-1.657501220703125,1.6499996185302734,-2.7900009155273438,0,-0.07553493776801956,-2.733315531480693,38.95000076293945,2.3871001482812297,38.93000030517578,-1.9313003773936541,38.38999938964844,-0.07553493776801956
1036,2018-07-03,38.38000106811523,39.209999084472656,38.349998474121094,39.18000030517578,5953300.0,-0.010569730284486711,1.0000088714220445,-1.0256366366219591,35.519682259963716,48.3786724444607,1.4779811864201093,2.3363397739040224,-0.5319910944620361,3.013194768974259,14.792067611861647,0.8600006103515625,1.1980176443980284,-2.1489990234375043,-5.624669713274379,1.3266716663993705,-3.8868343683559416,-0.4111636785190669,3.69340726847728,21.79496166555486,-19.20796526331117,1.7378353449184367,7,1.3499984741211009,1.6149978637695384,-1.7500009536743093,1.799999237060554,-2.3600006103515554,1,-0.05471605602853813,1.3250029802350631,38.790000915527344,-2.733315531480693,38.95000076293945,2.3871001482812297,38.93000030517578,-0.05471605602853813
1037,2018-07-05,38.540000915527344,38.86999893188477,37.77999877929688,38.540000915527344,9390600.0,0.004168833844693021,2.303050620180955,-0.0,15.587851423330761,42.64120554347754,0.9227709680231442,2.139544153326085,-0.6201829827733434,2.8120653467847347,14.914875036413576,1.0900001525878906,0.48218187580312133,-1.8959991455078153,-5.483928001625415,1.6919297106097844,-3.689963573566615,-0.10203471744901549,3.0289982925002334,36.36373592075618,2.1975811060680925,1.7939644280587983,7,0.9449977874755859,1.4549980163574219,-1.9100008010864258,1.6399993896484375,-2.75,3,-0.058380901571112864,1.0000088714220445,38.38000106811523,1.3250029802350631,38.790000915527344,-2.733315531480693,38.95000076293945,-0.058380901571112864
1038,2018-07-06,39.459999084472656,39.52999877929688,38.15999984741211,38.27999877929688,11616800.0,0.02387125446524463,1.0757564373031123,100.0,25.21007171907344,38.61937823390345,-0.23516063827858602,1.282131090139245,-1.4565246570326522,1.8432557298575603,15.10422039938573,1.3699989318847727,-0.04737287023368708,-0.9740009307861328,-4.564170573515895,2.6161687119436294,-2.769085752151014,0.8210838905787483,1.5785400635326212,80.3827838526976,51.342399254857526,1.795084821364883,7,-0.4650001525878906,0.5349998474121094,-2.8299989700317383,0.5900020599365234,-4.3899993896484375,4,-0.0833755953335018,2.303050620180955,38.540000915527344,1.0000088714220445,38.38000106811523,1.3250029802350631,38.790000915527344,-0.0833755953335018
1039,2018-07-09,39.400001525878906,40.040000915527344,39.290000915527344,39.9900016784668,9902600.0,-0.0015204652809370778,1.1739173701756422,-0.500000000000003,23.47932985679111,35.5358436334296,-0.44451838282699185,1.371491445077325,-1.3318304415754199,1.840344712366175,15.311112197210482,0.75,-0.6252011893541649,-1.0079986572265653,-4.6212985327473675,2.6053012182942368,-2.814648594986963,0.7986512805338322,1.1823419705071956,71.68146970356784,46.26117194627127,1.8066499377604002,7,-0.4050025939941406,0.9849987030029297,-2.997502326965332,0.3249969482421804,-5.5300025939941335,0,-0.08883248386934994,1.0757564373031123,39.459999084472656,2.303050620180955,38.540000915527344,1.0000088714220445,38.38000106811523,-0.08883248386934994
1040,2018-07-10,38.59000015258789,39.959999084472656,38.41999816894531,39.4900016784668,10153700.0,-0.02055840969343581,-1.483861440964745,1.5254259205379368,26.95531209925042,33.43053588831634,0.30507174290909944,2.212217750201276,-0.47359259860907343,2.5452045953360454,15.597850598230195,1.5400009155273438,-1.0829690544585588,-1.7655000686645508,-5.455482807945344,1.9244826706162428,-3.6104914383049476,0.079491300975846,1.6000150834057223,35.84073485178376,10.357264162106134,1.8449913696403972,7,0.404998779296875,2.2159996032714844,-2.1875009536743164,1.1249980926513672,-6.229999542236335,1,-0.054159112317280766,1.1739173701756422,39.400001525878906,1.0757564373031123,39.459999084472656,2.303050620180955,38.540000915527344,-0.054159112317280766
1041,2018-07-11,37.95000076293945,38.22999954223633,37.38999938964844,37.86000061035156,10935300.0,-0.01658459152935554,1.5846249552505092,-0.1,25.428198502970176,31.235172730686195,0.7898452519495649,2.714141780537254,0.2162604236770278,3.071281725077867,15.215202285595684,1.2000007629394531,-1.4583648529835145,-2.229499435424806,-6.0297948514193465,1.5707959805697342,-4.129647143422076,-0.32935172742753593,2.0900001525878906,21.13211512605768,-5.05451945996138,1.9001477079972686,7,0.7649993896484375,3.3599987030029297,-1.297501564025879,1.7649974822998047,-5.9800014495849645,2,-0.05138341828029025,-1.483861440964745,38.59000015258789,1.1739173701756422,39.400001525878906,1.0757564373031123,39.459999084472656,-0.05138341828029025
1042,2018-07-12,38.52000045776367,38.77000045776367,38.0099983215332,38.27000045776367,9926600.0,0.015019754502372917,1.02667236328125,2.7777730682829653,34.24657892165297,29.956894534619433,0.26845656463595446,2.033383369627927,-0.32718281606502586,2.4005351010832925,14.452085996118026,0.8199996948242188,-1.5705134924900364,-1.5229997634887695,-5.357359371604481,2.311359844626942,-3.440179567546622,0.39418004056908273,1.4399986267089844,42.64152518706401,13.631088269825096,1.9171798040578552,7,0.19499969482421875,2.789999008178711,-1.4100017547607422,0.3899993896484375,-6.299999237060547,3,-0.06490134917680479,1.5846249552505092,37.95000076293945,-1.483861440964745,38.59000015258789,1.1739173701756422,39.400001525878906,-0.06490134917680479
1043,2018-07-13,38.27000045776367,38.77000045776367,37.959999084472656,38.52999877929688,6937000.0,-0.006490134917680468,1.1891879352740131,-1.039993286132841,33.11258612753626,28.417066982402417,0.4637593420064121,1.9518582695375812,-0.04041107669765154,2.539168351427918,12.636922930971556,0.8100013732910156,-1.6419312873160692,-1.498999786376956,-4.98539894440475,1.987399371650838,-3.242199365390853,0.24419979263694103,1.2787986755371108,33.207568355017116,1.6285688518564498,1.743199579013898,7,0.44499969482421875,3.039999008178711,-0.5500011444091797,0.5549983978271484,-5.229999542236328,4,-0.06480270479675998,1.02667236328125,38.52000045776367,1.5846249552505092,37.95000076293945,-1.483861440964745,38.59000015258789,-0.06480270479675998
1044,2018-07-16,38.040000915527344,38.310001373291016,37.790000915527344,38.29999923706055,6270900.0,-0.006009917415343735,2.7142545741883626,0.9999999999999727,40.71661642531771,28.917358592876283,0.6158653822568994,1.8390351221089958,0.2205772276405824,2.651660653755961,10.759261102600593,0.5200004577636719,-1.6307144363678034,-1.4514993667602525,-4.51522343275483,1.612224699234325,-2.983361399757541,0.08036266623703625,1.1633902587890645,25.291891169791157,-8.681355930512737,1.5318620329972883,7,0.6749992370605469,3.269998550415039,-0.24000167846679688,0.5399990081787109,-5.24000167846679,0,-0.07807573999008022,1.1891879352740131,38.27000045776367,1.02667236328125,38.52000045776367,1.5846249552505092,37.95000076293945,-0.07807573999008022
1045,2018-07-17,37.9900016784668,38.16999816894531,37.599998474121094,37.70000076293945,8431800.0,-0.0013143858006622322,-1.3265032852738767,-1.1153953372360872,37.457626132367444,29.13268568981003,0.6039640798922861,1.5121240491255392,0.2864714131529382,2.5722902800424023,8.264461598453954,0.5699996948242188,-1.670485873940443,-1.212998771667479,-3.595178399779684,1.1691808564447257,-2.404088585723578,-0.02190895761138023,0.9232468103027358,43.47839307384198,7.065328955383848,1.1910898140561006,7,0.7249984741210938,3.319997787475586,-0.19000244140625,0.5349979400634766,-5.650001525878906,1,-0.1084496595038924,2.7142545741883626,38.040000915527344,1.1891879352740131,38.27000045776367,1.02667236328125,38.52000045776367,-0.1084496595038924
1046,2018-07-18,37.52999877929688,38.09000015258789,37.04999923706055,37.959999084472656,15027500.0,-0.012108525371049117,2.014484741264927,-1.4827549919759824,41.85605294338649,32.051374747594004,1.040090994638021,1.7167578374817296,0.7235017907642387,2.8903130741618455,7.499472062420565,1.0400009155273438,-1.7478493616026753,-1.4550016403198143,-3.586652593349669,0.6766493127100404,-2.520827116834738,-0.3891761638048905,1.1395298536132756,27.90693032416074,-12.203019304114143,1.065825476514927,7,1.0150012969970632,3.6100006103515554,0.27000045776366477,0.4999999999999929,-6.139999389648441,2,-0.13775641718904919,-1.3265032852738767,37.9900016784668,2.7142545741883626,38.040000915527344,1.1891879352740131,38.27000045776367,-0.13775641718904919
1047,2018-07-19,36.88000106811523,37.2400016784668,36.77999877929688,37.18999862670898,8132900.0,-0.017319417328098052,1.243896538890844,0.7209240432213884,30.98329387701662,32.69284387625436,1.5978900225109527,2.0961861868182226,1.399883889745034,3.3859243361365543,6.588020321406579,0.75,-1.711961972818969,-1.864999389648446,-3.7898886268854355,0.05988984758854343,-2.8274440082669443,-0.9025547710299477,1.4980122735420025,5.025236405599045,-34.779573762942505,0.9624446186184961,7,1.529998779296882,4.124998092651374,1.2349987030029368,1.2349987030029368,-5.480001449584954,3,-0.13313453396306174,2.014484741264927,37.52999877929688,-1.3265032852738767,37.9900016784668,2.7142545741883626,38.040000915527344,-0.13313453396306174
1048,2018-07-20,35.5099983215332,36.900001525878906,35.2599983215332,36.849998474121094,30111000.0,-0.03714757882061093,1.277772332438826,4.322615180153574,24.480685966550695,32.80410566622764,2.624673843447127,3.2126965079053065,2.77444785262027,4.620108927601073,6.565488929221712,1.6400032043457031,-1.6713237679756006,-2.9695020675659194,-5.138639877977319,-0.80036425715452,-4.054070972771619,-1.8849331623602197,2.5800018310546875,8.19671311003827,-29.70429634348336,1.0845689052057006,7,2.1000003814697266,4.7350006103515625,3.005002021789551,2.8100013732910085,-2.8400001525878977,4,-0.09264988049394052,1.243896538890844,36.88000106811523,2.014484741264927,37.52999877929688,-1.3265032852738767,37.9900016784668,-0.09264988049394052
1049,2018-07-23,35.65999984741211,36.13999938964844,35.470001220703125,35.939998626708984,9977700.0,0.004224205377896251,-1.0303096859213705,0.20895428911416478,26.745904301539127,32.780838133148606,2.1102804449350003,2.799849613564888,2.6401936429033697,4.332026249319199,6.568646206505684,0.6699981689453125,-1.4974583760616937,-2.5615005493164062,-4.785289202463005,-0.33771189616980735,-3.6733948758897057,-1.4496062227431068,1.8639999389648452,13.745757623823637,-22.985791274588877,1.1118943265733003,7,1.3549995422363281,4.584999084472656,4.105499267578125,3.6999988555908203,-3.5,0,-0.0734716473105903,1.277772332438826,35.5099983215332,1.243896538890844,36.88000106811523,2.014484741264927,37.52999877929688,-0.0734716473105903
1050,2018-07-24,35.310001373291016,36.70000076293945,35.21500015258789,36.27000045776367,13768100.0,-0.009814875928735978,-1.5826063303987845,3.42858310626703,26.986502716614325,32.95398304577574,2.1747837217977306,2.998801963261762,2.9989732299877616,4.555515678634897,7.395737199192187,1.4850006103515625,-1.4761966554554533,-2.717999076843263,-5.24362065862411,-0.19237749506241641,-3.98080986773369,-1.4551882859528362,1.7611981201171858,3.3043902853260874,-33.85764675280075,1.2628107908904245,7,1.6824989318847656,4.912498474121094,4.987497329711914,4.049997329711914,-3.360000610351566,1,-0.07108473629596235,-1.0303096859213705,35.65999984741211,1.277772332438826,35.5099983215332,1.243896538890844,36.88000106811523,-0.07108473629596235
1051,2018-07-25,36.91999816894531,37.11000061035156,35.380001068115234,35.58000183105469,17787700.0,0.045596055877588304,1.0116259470201026,-1.3958308498040992,40.02460763090246,33.595986235692344,0.4507134091143641,1.2521695083974649,1.4095546392365463,2.865568372174991,8.148360847818275,1.7999992370605469,-1.410783999970434,-0.9805021286010742,-3.4565902076737203,1.4955859504715718,-2.2185461681373937,0.25754191093524526,-1.7049980163574219,84.19736946209983,44.99554300521032,1.238044039536322,7,0.07250213623046875,2.0475025177001953,4.1150007247924805,3.075000762939453,-5.9199981689453125,2,-0.12405195675794523,-1.5826063303987845,35.310001373291016,-1.0303096859213705,35.65999984741211,1.277772332438826,35.5099983215332,-0.12405195675794523
1052,2018-07-26,36.63999938964844,37.400001525878906,36.22000122070313,36.22000122070313,10394200.0,-0.007583932643105862,-4.619073569482445,0.3134323259468393,31.14972389327818,33.377890431885895,0.48722632900796725,1.4696923756341391,1.7411520837233923,3.076110139530549,8.630823438596456,1.1800003051757741,-1.3665168313087577,-1.1730009078979506,-3.6994269673298845,1.3534251515339832,-2.436213937613921,0.09021212181801985,-1.4249992370605469,65.217315397575,29.93474694792466,1.2632130297159685,7,0.12250137329101562,2.3275012969970703,4.3949995040893555,3.354999542236328,-5.340000152587887,3,-0.14328602858774153,1.0116259470201026,36.91999816894531,-1.5826063303987845,35.310001373291016,-1.0303096859213705,35.65999984741211,-0.14328602858774153
1053,2018-07-27,36.209999084472656,37.3650016784668,35.86000061035156,37.150001525878906,10426700.0,-0.011735816384791375,1.1970774465525786,-2.238110808356078,29.68150916256444,32.151767402691085,0.6641254211032077,1.7765536254533743,2.2088244658610563,3.4310528249017054,9.011524841201135,1.5050010681152344,-1.2635284718881863,-1.467001152038577,-4.032785716587995,1.0987834125108407,-2.749893434313286,-0.1841088697638682,-0.9075988769531236,45.537679932260794,14.245504194732597,1.2828922822747102,7,0.4825000762939453,2.1925010681152344,4.835000038146973,3.7849998474121094,-6.779998779296875,4,-0.1328362216944926,-4.619073569482445,36.63999938964844,1.0116259470201026,36.91999816894531,-1.5826063303987845,35.310001373291016,-0.1328362216944926
1054,2018-07-30,35.15999984741211,36.290000915527344,34.860000610351555,36.18000030517578,13689200.0,-0.02899749416206976,1.3064489831076935,1.0851040516849555,28.8009773928395,31.189917542743533,1.4110179375758065,2.6646764949910775,3.300223275899853,4.378848461850183,10.14908795404485,1.4300003051757884,-1.3270010259428489,-2.327500343322754,-5.052317858098419,0.39731717145291157,-3.6899091007105866,-0.9650915859349212,2.240001678466797,11.810989327862845,-18.12484417365357,1.3624087573878325,7,1.3150005340576172,2.864999771118157,5.9524993896484375,4.834999084472656,-8.860000610351559,0,-0.07081916067329208,1.1970774465525786,36.209999084472656,-4.619073569482445,36.63999938964844,1.0116259470201026,36.91999816894531,-0.07081916067329208
1055,2018-07-31,35.86000061035156,35.88999938964844,34.900001525878906,35.189998626708984,14307800.0,0.01990900927125505,1.7123246152640244,-0.6568643950528634,37.17790957339503,30.670123834966702,0.4214191308506088,1.8276153747116126,2.6586692057493906,3.564029179513227,10.863203489107685,0.9899978637695312,-1.3546400469692585,-1.4809995651245131,-4.225946941806583,1.263947811557557,-2.853473253465552,-0.10852587678347447,1.5050010681152344,39.37006454946055,7.976903657549631,1.372473688341037,7,0.2700004577636719,1.6749992370605469,5.369998931884766,4.134998321533203,-8.610000610351562,1,-0.10317904907874953,1.3064489831076935,35.15999984741211,1.1970774465525786,36.209999084472656,-4.619073569482445,36.63999938964844,-0.10317904907874953
1056,2018-08-01,36.27999877929688,36.88999938964844,35.560001373291016,35.58000183105469,13061300.0,0.01171216290565491,-2.594599610281154,1.044768471335777,35.999982833854176,31.227533719059767,-0.21740027149879637,1.3093549704289913,2.2848275840168455,3.025379617028854,11.57096735092874,1.3299980163574219,-1.4562945008411603,-0.9560012817382741,-3.694256473633395,1.7822539101568466,-2.3251288776858345,0.41312631420928625,1.0349028778076104,55.90541957149291,24.863748838796575,1.3691275959475597,8,-0.14999771118164773,1.2550010681152273,4.7250003814697195,3.7150001525878835,-9.329998016357433,2,-0.11934945319866819,1.7123246152640244,35.86000061035156,1.3064489831076935,35.15999984741211,1.1970774465525786,36.209999084472656,-0.11934945319866819
1057,2018-08-02,36.290000915527344,36.34000015258789,35.130001068115234,35.400001525878906,12221600.0,0.00027569284914563674,1.4444478695447784,1.2714332425067991,37.242268231282786,32.64548730403,-0.35748899515049715,1.1827878028262688,2.319470775994695,2.8907895443772063,12.078291241867095,1.2099990844726562,-1.5479092683594757,-0.8334991455078153,-3.5307518710359673,1.8637535800203366,-2.182125508271888,0.5151272172562571,0.9758027206420934,57.08581618496946,25.23094267208657,1.3486263627640758,8,-0.15999984741210938,1.2449989318847656,4.714998245239258,3.704998016357422,-9.760000228881832,3,-0.14577020617444847,-2.594599610281154,36.27999877929688,1.7123246152640244,35.86000061035156,1.3064489831076935,35.15999984741211,-0.14577020617444847
1058,2018-08-03,36.16999816894531,36.7140007019043,35.810001373291016,36.47999954223633,6754000.0,-0.0033067716603635278,1.3238946991649874,-0.3483163886364805,37.7777622641246,33.87124929987283,-0.14976965605057302,1.1000756559812288,2.472039227066915,2.9112261624967317,12.928078553766214,0.9039993286132812,-1.6608344992088178,-0.7890018463134751,-3.279649664430771,1.7016459718038206,-2.034325755372123,0.45632206274517273,1.047689406707768,64.53193824320883,30.53132936125366,1.2453239090586463,8,-0.039997100830078125,1.2800025939941406,4.707501411437988,3.825000762939453,-9.079998016357422,4,-0.13464194576780564,1.4444478695447784,36.290000915527344,-2.594599610281154,36.27999877929688,1.7123246152640244,35.86000061035156,-0.13464194576780564
1059,2018-08-06,35.900001525878906,36.11000061035156,35.529998779296875,36.060001373291016,9665800.0,-0.007464657360647053,3.461581348944349,0.5161262536147173,36.721725309768495,34.95294069911218,0.1764019835357331,1.1535603281548674,2.7727803975015064,3.0827482816885947,13.867404465561101,0.6399993896484375,-1.6682233430049251,-0.8839984893798842,-3.1325671829760395,1.364570204216271,-2.008282836177962,0.24028585741819342,1.2705323104681412,50.25131022531658,16.728753263022675,1.1242843467980768,8,0.22999954223632812,1.5499992370605469,4.887497901916504,4.094997406005859,-8.270002365112305,0,-0.18022286756838035,1.3238946991649874,36.16999816894531,1.4444478695447784,36.290000915527344,-2.594599610281154,36.27999877929688,-0.18022286756838035
1060,2018-08-07,36.5,36.70000076293945,35.92200088500977,36.290000915527344,9422900.0,0.016713048708050238,1.5508167196137546,-1.3124955296473786,43.57054003958521,35.34693318896582,-0.26490060747415356,0.40997573324396797,2.2056519834351818,2.373192460683754,14.48503324327069,0.7999992370605469,-1.4695445565728065,-0.1795000076293931,-2.2628629286068076,1.9038629133480214,-1.221181468118104,0.8621814528593177,0.624323171827136,77.84092263743219,41.806624073512296,1.0416814604887081,8,-0.3699989318847656,0.9500007629394531,3.6599998474121094,3.4949989318847656,-8.73999977111816,1,-0.27945207569697117,3.461581348944349,35.900001525878906,1.3238946991649874,36.16999816894531,1.4444478695447784,36.290000915527344,-0.27945207569697117
1061,2018-08-08,36.0,36.79999923706055,35.959999084472656,36.56999969482422,8673200.0,-0.013698630136986356,-1.5846097867295796,-2.714296094459582,44.402026546615325,36.81941126155884,0.1015530424671951,0.7972727059102809,2.7443506073310644,2.7591363344878346,14.527759140321717,0.8400001525878906,-1.3023878478873243,-0.5819999694824247,-2.596386540846872,1.4323866018820226,-1.5891932551646448,0.4251933161997954,1.079036720597621,52.0958015441546,11.637612905271396,1.007193285682222,8,0.11250114440917969,1.4500007629394531,4.1449995040893555,3.9949989318847656,-8.889999389648441,2,-0.24305555555555558,1.5508167196137546,36.5,3.461581348944349,35.900001525878906,1.3238946991649874,36.16999816894531,-0.24305555555555558
1062,2018-08-09,36.02000045776367,36.62200164794922,35.959999084472656,36.27000045776367,8158400.0,0.0005555682712130583,-2.578365672103429,0.43859672605105005,53.917070403784,39.51225139947213,-0.017481403232764592,0.6117395917157822,2.7876127299679325,2.6371311889740525,14.930605004109873,0.6620025634765625,-1.10074762439816,-0.43699951171875284,-2.2446921694770197,1.370693146039514,-1.3408458405978863,0.46684681716038057,1.014655540629029,38.58279542116345,-5.710206237460923,0.9038463288791346,8,-0.14500045776367188,1.4300003051757812,3.842498779296875,3.9749984741210938,-10.290000915527344,3,-0.2518045413536161,-1.5846097867295796,36.0,1.5508167196137546,36.5,3.461581348944349,35.900001525878906,-0.2518045413536161
1063,2018-08-10,35.790000915527344,35.904998779296875,35.470001220703125,35.61999893188477,8677600.0,-0.006385328687211422,1.1750002384199434,-0.6800079345702841,50.98635216699941,41.97729304104545,0.16391335046951383,0.6813506854538929,3.0994940518407645,2.7651481322781635,15.456865383862283,0.5499992370605469,-1.11152634367145,-0.5429990768432589,-2.156900699054205,1.0709025453676873,-1.349949887948732,0.2639517342622142,1.201161975104533,24.06016331517764,-23.101442871337476,0.8069508111054742,8,0.10499954223632812,1.6599998474121094,3.949997901916504,4.204998016357422,-10.040000915527344,4,-0.258731489019449,-2.578365672103429,36.02000045776367,-1.5846097867295796,36.0,1.5508167196137546,36.5,-0.258731489019449
1064,2018-08-13,35.06999969482422,35.65999984741211,34.540000915527344,35.58000183105469,15524300.0,-0.020117384808189698,2.343289530620146,-2.999977560866276,48.27584883922958,43.21039740391595,0.9720242095985299,1.2305281546487805,3.8653622967269854,3.3857685642630244,16.13596276092013,1.25,-1.0498053568025298,-1.1145002365112333,-2.6092274502601356,0.38022697723766896,-1.8618638433856844,-0.3671366296367822,1.8785399502020539,23.451290837124123,-28.049342130391334,0.7473636068744505,8,0.6450004577636719,2.220001220703125,4.424999237060547,4.924999237060547,-8.149999618530273,0,-0.22754489910685827,1.1750002384199434,35.790000915527344,-2.578365672103429,36.02000045776367,-1.5846097867295796,36.0,-0.22754489910685827
1065,2018-08-14,33.86999893188477,34.59000015258789,33.02000045776367,34.59000015258789,33338500.0,-0.0342173017787778,3.3611028694951894,1.411761185991878,26.717560363951307,42.179017129482304,2.0786497786930624,2.2198558332595795,5.031499161982616,4.494368807915691,17.04339689342675,2.049999237060547,-0.9657224542359941,-2.1085008621215735,-3.6886975216147917,-0.5283042026283553,-2.898599191868179,-1.318402532374968,2.982199163961546,22.48673938141352,-23.85029277863152,0.7900983297466077,8,1.0400009155273366,2.6200008392333913,5.820000648498528,6.124999999999993,-6.9399986267089915,1,-0.18423383430472795,2.343289530620146,35.06999969482422,1.1750002384199434,35.790000915527344,-2.578365672103429,36.02000045776367,-0.18423383430472795
1066,2018-08-15,32.360000610351555,32.560001373291016,31.479999542236328,32.130001068115234,46803300.0,-0.04458217800862474,2.4285714285714284,-0.3194432670707346,22.493576794084746,40.5402736364603,3.3236359348196842,3.502232886713756,6.466500178731039,5.929444241621546,17.915900980618048,2.3899993896484446,-0.8253184142204688,-3.359999275207528,-5.4731558180976805,-1.2468427323173756,-4.416577546652604,-2.303421003762452,4.262265627209807,17.113977202333785,-25.7263071198959,1.0565782714450749,8,1.779998779296882,2.7649993896484446,7.540498733520515,7.63499832153321,-5.870000839233391,2,-0.1421508125682246,3.3611028694951894,33.86999893188477,2.343289530620146,35.06999969482422,1.1750002384199434,35.790000915527344,-0.1421508125682246
1067,2018-08-16,31.96999931335449,33.200000762939446,31.18000030517578,32.0,46628200.0,-0.012051955798551783,-1.509319360315024,-0.1304380276317512,22.609819790048704,38.854946694896306,3.3932368397607426,3.694971727603747,6.726101936931368,6.225846381881336,18.468661750328373,2.0200004577636648,-0.8339070533210844,-3.5045004844665577,-6.129172530808152,-0.8798284381249637,-4.816836507637351,-2.1921644612957643,4.24088558858087,16.7195611280204,-24.71459537887289,1.3123360231707957,8,2.0200004577636754,3.005001068115238,8.042500495910648,8.024999618530277,-7.459999084472649,3,-0.15201747911745545,2.4285714285714284,32.360000610351555,3.3611028694951894,33.86999893188477,2.343289530620146,35.06999969482422,-0.15201747911745545
1068,2018-08-17,32.220001220703125,32.44499969482422,31.06999969482422,31.82999992370605,20065900.0,0.007819890920179207,2.2738163628147983,-12.99974569266817,28.818461149465747,37.97680623264045,2.8206227228097234,3.3580212731559698,6.3749311569627665,5.900951369362836,18.2461280655806,1.375,-0.8713834734877537,-3.089998722076416,-6.090756090111377,-0.08924135404145517,-4.590377406093893,-1.5896200380589391,3.4877952215562757,25.054498641585514,-19.295372381623284,1.5003786840174804,8,1.7149982452392578,2.6999988555908203,7.792498588562012,7.774997711181641,-7.680000305175781,4,-0.20142772913045748,-1.509319360315024,31.96999931335449,2.4285714285714284,32.360000610351555,3.3611028694951894,33.86999893188477,-0.20142772913045748
1069,2018-08-20,33.040000915527344,33.279998779296875,32.59999847412109,32.610000610351555,15729400.0,0.025450020600785273,-2.0221928352236445,1.1025612183515754,30.028334658030843,36.472116745801074,1.734689220787331,2.457680296367826,5.447665306788593,5.02124351428327,17.74987322889551,1.05999755859375,-0.9208520995821345,-2.1389990806579604,-5.299903802709139,1.021905641393218,-3.719451441683553,-0.5585467196323677,2.1112599170398383,55.965936491801116,10.532326774664703,1.5804523610255898,8,0.8949985504150391,1.6499996185302734,6.972498893737793,6.954998016357422,-7.840000152587894,0,-0.22064166808486274,2.2738163628147983,32.220001220703125,-1.509319360315024,31.96999931335449,2.4285714285714284,32.360000610351555,-0.22064166808486274
1070,2018-08-21,32.799999237060554,33.59999847412109,32.459999084472656,33.40999984741211,12379400.0,-0.007263973117930478,1.3030340395034135,-1.4186050637852017,24.70932360142649,34.28403864078009,1.5585494594969234,2.6351003193220848,5.58442697223186,5.19187098041963,17.61192693194971,1.1399993896484304,-0.9895924524177957,-2.253500652313228,-5.587101245914354,1.080099941287898,-3.9203009491137877,-0.5867003555126686,1.861510258977475,68.37946153938988,23.267877453957695,1.666800296800563,8,1.0460014343261648,1.8199996948242116,7.212500572204583,7.194999694824212,-7.369998931884773,1,-0.17926827126638545,-2.0221928352236445,33.040000915527344,2.2738163628147983,32.220001220703125,-1.509319360315024,31.96999931335449,-0.17926827126638545
1071,2018-08-22,32.34000015258789,32.84999847412109,32.310001373291016,32.75,15485900.0,-0.014024362657695244,-1.2978726858051595,0.6721302248793134,23.055936042166735,30.855023711711503,1.6145689973210864,2.882154042732253,5.8747167740662505,5.601630356883064,17.838290357425322,0.539997100830071,-1.052216185341635,-2.484499835968016,-5.906308753124534,0.9373090811885021,-4.195404294546279,-0.7735953773897535,1.8905281673044811,50.19767077186606,6.328076485779512,1.7109044585782593,8,1.1474990844726562,2.239999771118164,7.672499656677246,7.654998779296875,-6.25,2,-0.16728509034899286,1.3030340395034135,32.799999237060554,-2.0221928352236445,33.040000915527344,2.2738163628147983,32.220001220703125,-0.16728509034899286
1072,2018-08-23,31.38999938964844,33.049999237060554,31.1299991607666,32.740001678466804,23523300.0,-0.029375409970844757,-1.0534730013667533,3.2926897347388877,20.710791245830634,27.491072498248304,2.0548230431536005,3.603420642613475,6.6475625067241815,6.496953911701521,18.540023666690253,1.9200000762939524,-1.272189656026697,-3.17200059890747,-6.806291047277941,0.462289849463005,-4.989145823092709,-1.3548553747222307,2.4612654952357538,12.648215384244413,-27.42597548105726,1.8171452241852373,8,1.975000381469723,2.8450012207031214,8.45250034332275,8.604999542236325,-5.899999618530277,3,-0.15610065988552269,-1.2978726858051595,32.34000015258789,1.3030340395034135,32.799999237060554,-2.0221928352236445,33.040000915527344,-0.15610065988552269
1073,2018-08-24,31.399999618530273,31.6560001373291,31.26499938964844,31.54999923706055,12823200.0,0.0003185800916303272,1.1602166570948154,0.1111106401616322,21.51898764738789,24.51808792137701,1.5160416189094548,3.3883113767796402,6.37627609538778,6.424434657931897,19.05287831683731,0.3910007476806605,-1.4941030674895046,-2.9215003967285185,-6.729078964921911,0.8860781714648738,-4.825289680825215,-1.0177111126318223,2.117513443546727,10.931195660819295,-26.704969550275383,1.9037892840966968,8,1.4300003051757812,2.835000991821289,8.307499885559082,8.594999313354492,-6.5,4,-0.21942673482016217,-1.0534730013667533,31.38999938964844,-1.2978726858051595,32.34000015258789,1.3030340395034135,32.799999237060554,-0.21942673482016217
1074,2018-08-27,32.669998168945305,32.80500030517578,31.770000457763672,31.979999542236328,16679800.0,0.04044581419884996,1.1562431703217448,-4.600002543137822,27.65460756929987,24.622204277526848,-0.14549983571122738,2.0260816794670617,4.859519764023652,5.086691995213577,18.65017668839065,1.4050006866455078,-1.8038082339754382,-1.5270017623901424,-5.381683948443175,2.3276804236628905,-3.4543428554166553,0.4003393306363705,0.5538132890613596,62.34815531536502,28.56671251728649,1.9273410930265162,8,-0.33499908447264914,1.565002441406257,6.257500648498542,7.32500076293946,-7.529998779296864,0,-0.24885208782001056,1.1602166570948154,31.399999618530273,-1.0534730013667533,31.38999938964844,-1.2978726858051595,32.34000015258789,-0.24885208782001056
1075,2018-08-28,32.15999984741211,32.990001678466804,31.809999465942386,32.97999954223633,14949800.0,-0.015610601472821006,1.8095158082124203,-1.1884077200780754,27.622381508770204,25.192071468047455,0.10775827904462432,2.3659774786929972,5.1062660810968055,5.540621285630735,18.172132542861057,1.1800022125244176,-2.1180353791056206,-1.8520000457763643,-5.725731495580625,2.0217314040278964,-3.7888657706784983,0.08486567912576959,-1.0900001525878906,53.64586696442477,21.26479036326566,1.936865724902131,8,0.17499923706054688,2.075000762939453,6.469999313354492,7.834999084472656,-7.840000152587891,1,-0.21641788300669806,1.1562431703217448,32.669998168945305,1.1602166570948154,31.399999618530273,-1.0534730013667533,31.38999938964844,-0.21641788300669806
1076,2018-08-29,31.95000076293945,32.389999389648445,31.90500068664551,32.029998779296875,9591500.0,-0.006529822309360389,-4.705928552194877,0.0975585928413966,26.79589804797989,25.657191274484255,0.28327180237982574,2.3557309001930626,5.105430145364782,5.679348573314666,18.53961977842154,0.48499870300293324,-2.392114598083495,-1.8454992294311587,-5.669195573199179,1.978197114336865,-3.757347401315169,0.06634894245285139,-0.8416010284423798,42.708415082755735,10.652796620623803,1.911848171884012,8,0.3849983215332067,2.284999847412113,6.657499313354496,8.044998168945316,-8.329999923706051,2,-0.2040688670444908,1.8095158082124203,32.15999984741211,1.1562431703217448,32.669998168945305,1.1602166570948154,31.399999618530273,-0.2040688670444908
1077,2018-08-30,31.0,31.81999969482422,30.76099967956543,31.649999618530273,15360700.0,-0.029733982480570353,1.1393944648344556,8.125196700204684,24.762907964515648,25.206574253934242,1.2082708675397669,3.0452282646870685,5.835979768758527,6.541770445266351,18.89988162846747,1.1890010833740199,-2.4481155398943315,-2.5309999465942354,-6.360007928106143,1.2980080349176717,-4.445503937350189,-0.6164959558382819,1.990001678466804,10.72230175443397,-21.421651998436943,1.914503990755954,8,1.1804990768432617,3.080500602722168,6.9800004959106445,8.994998931884766,-7.110000610351559,3,-0.1583870918520035,-4.705928552194877,31.95000076293945,1.8095158082124203,32.15999984741211,1.1562431703217448,32.669998168945305,-0.1583870918520035
1078,2018-08-31,31.29999923706055,31.459999084472656,30.520000457763672,30.65999984741211,10738200.0,0.009677394743888623,-1.0434793425439106,-0.9846150234604074,29.217196336208175,25.116447773731725,0.8538351866286966,2.4893018205992483,5.343215434212251,6.158879822441346,19.643633600986096,0.9399986267089844,-2.3147483304504135,-1.987500762939451,-5.728268856043467,1.7532673301645652,-3.8578848094914555,-0.11711671638744292,1.645422401428224,31.57888234058594,-1.5958704626178708,1.8703840465520076,8,0.7600002288818324,2.642501831054684,6.56500148773193,8.694999694824215,-7.519998550415039,4,-0.18562299065691656,1.1393944648344556,31.0,-4.705928552194877,31.95000076293945,1.8095158082124203,32.15999984741211,-0.18562299065691656
1079,2018-09-04,29.43000030517578,30.03000068664551,29.059999465942386,30.01000022888184,47842200.0,-0.05974437627687257,2.129031960351777,-0.9062507450587708,27.20739424787388,25.394011178892544,2.411498471063581,4.057775851780363,6.994745318913701,7.93203649520359,20.50412187082384,2.239999771118164,-2.199167257337791,-3.5339996337890653,-7.43893543172166,0.3709361641435329,-5.486467532755363,-1.581531734822768,3.418404486083986,9.414774323898579,-24.074591945872633,1.9524678989662991,9,1.6249990463256907,3.544999122619629,8.117499351501465,10.564998626708984,-6.720001220703125,1,-0.15392458850395685,-1.0434793425439106,31.29999923706055,1.1393944648344556,31.0,-4.705928552194877,31.95000076293945,-0.15392458850395685
1080,2018-09-05,26.29999923706055,28.04999923706055,26.0,27.959999084472656,82488000.0,-0.10635409567307297,1.2282598554976163,2.862069078914892,23.327460177383415,25.424180527249952,5.053992642132229,6.729460601408629,9.91827226640461,10.958785045733972,22.316486829333865,3.4300003051757812,-2.267700052945642,-6.154000663757319,-10.722406931489882,-1.58559439602476,-8.438203797623597,-3.8697975298910414,6.3211012346801745,4.694824189600672,-29.590879404916443,2.2842031338662796,9,3.2250003814697266,5.145000457763668,10.95000076293945,13.694999694824215,-2.8199996948242223,2,-0.044106459355995,2.129031960351777,29.43000030517578,-1.0434793425439106,31.29999923706055,1.1393944648344556,31.0,-0.044106459355995
1081,2018-09-06,27.25,27.934999465942386,26.559999465942386,27.239999771118164,41710600.0,0.03612170306076501,-1.00729804044413,-0.0060242348199164115,30.201345288824896,26.47868653202709,3.694569110038355,5.36540807871468,8.759230398984968,9.90793198696096,24.311046174611622,1.635000228881836,-2.404402089696415,-4.76649990081787,-9.574683022885353,0.04168322124961321,-7.170591461851615,-2.3624083397841282,4.8414124340014695,21.47766435643694,-14.409162749794724,2.4040915610337414,9,2.245000839233402,4.194999694824219,9.582500457763672,12.744998931884766,-2.7999992370605504,3,-0.10752294697892772,1.2282598554976163,26.29999923706055,2.129031960351777,29.43000030517578,-1.0434793425439106,31.29999923706055,-0.10752294697892772
1082,2018-09-07,26.95000076293945,27.40999984741211,26.70000076293945,27.209999084472656,26661500.0,-0.011009146314148621,1.1515128746062588,-25.99923707800913,27.98662656718915,27.197313078671677,3.6861603699064105,5.2186272522450246,8.877209553301487,10.098881741831345,26.41339398533128,0.7099990844726598,-2.5155879208320364,-4.61299915313721,-9.54072138822379,0.3147230819493707,-7.076860270680502,-2.149138035593918,4.654098676341903,17.399284290011995,-19.03745595338432,2.4638611175432903,9,2.5450000762939524,4.449998855590824,9.882499694824222,13.044998168945316,-2.8100013732910085,4,-0.12356214580466107,-1.00729804044413,27.25,1.2282598554976163,26.29999923706055,2.129031960351777,29.43000030517578,-0.12356214580466107
1083,2018-09-10,26.53000068664551,26.85000038146973,26.11000061035156,26.75,21667300.0,-0.015584417974173315,2.5238077937883765,0.8461566676936819,21.866890778800055,26.55423343528281,3.7355346662170597,5.174627153381127,9.089147742560112,10.407720009921047,28.32337035639197,0.8400001525878906,-2.598682640529134,-4.569999217987057,-9.56510807000041,0.4251096340262954,-7.06755364399373,-2.072444791980381,4.625770797493331,13.151379561840049,-19.955200507252993,2.4975544260066758,9,2.9650001525878906,4.869998931884762,10.30249977111816,13.464998245239254,-1.9000015258789098,0,-0.09951003500448363,1.1515128746062588,26.95000076293945,-1.00729804044413,27.25,1.2282598554976163,26.29999923706055,-0.09951003500448363
1084,2018-09-11,27.09000015258789,27.399999618530273,25.899999618530273,26.040000915527344,22625800.0,0.02110815874287808,-1.2556359923361977,-4.772738701091604,25.988220313126064,26.37265996910013,2.571158057472722,4.201548512515185,8.322659073731586,9.759124499591238,29.504940179783794,1.5,-2.5649246916602095,-3.6109997749328606,-8.545368270741093,1.3233687208753686,-6.078184022836979,-1.143815527028746,3.653309612819843,55.348871869618854,25.600956327765658,2.467184247904115,9,2.0549993515014684,4.2599992752075195,9.700000762939453,12.904998779296875,-3.4099998474121094,1,-0.12218528782939775,2.5238077937883765,26.53000068664551,1.1515128746062588,26.95000076293945,-1.00729804044413,27.25,-0.12218528782939775
1085,2018-09-12,27.6299991607666,27.76000022888184,26.71999931335449,26.979999542236328,21283700.0,0.019933518092916103,1.285711890304607,0.6190477055487537,30.325802994873058,26.764871629866033,1.4762455268891657,3.3414108216390517,7.583346400725617,9.156082153799538,29.749922945997824,1.0400009155273509,-2.5504084901476602,-2.759000778198242,-7.63848684500109,2.1204852886046055,-5.1987438115996625,-0.31925774479681834,2.628979589953385,85.01226889212545,55.46134018067118,2.439743033401423,9,1.2300004959106445,3.7200002670288086,9.160001754760742,12.364999771118164,-4.29999923706055,2,-0.17806732630235222,-1.2556359923361977,27.09000015258789,2.5238077937883765,26.53000068664551,1.1515128746062588,26.95000076293945,-0.17806732630235222
1086,2018-09-13,27.76000022888184,29.020000457763672,27.55100059509277,28.309999465942386,28412900.0,0.004705069564382436,-2.0351283718547046,-0.8461531689882537,33.72197073151035,27.760323048421004,0.7704052350539214,3.003089452630835,7.264650418282695,8.9701791930358,28.910892850796756,1.468999862670902,-2.692358035829077,-2.398999691009518,-7.320774530597763,2.5227751485787273,-4.859887110803644,0.06188772878460469,2.0630806086191775,59.61538814228584,26.772769926576444,2.460887419794123,9,0.9199991226196254,3.5899991989135707,9.030000686645504,12.234998703002926,-4.75,3,-0.1541786978154469,1.285711890304607,27.6299991607666,-1.2556359923361977,27.09000015258789,2.5238077937883765,26.53000068664551,-0.1541786978154469
1087,2018-09-14,27.11000061035156,28.03000068664551,27.040000915527344,27.90999984741211,16352900.0,-0.02341497165601658,-1.1063855690603326,1.4545460850748093,31.80661256524256,28.048035962758156,0.9058382645352729,3.447053917644727,7.709353527302024,9.577972570901405,28.69844293705089,0.9899997711181676,-2.842753198122594,-2.8059993743896534,-7.830132074235987,2.21813332545668,-5.31806572431282,-0.2939330244664866,2.3207721052523844,38.78207263939677,3.036948000941301,2.5120663499231664,9,0.8549995422363317,4.151000022888187,9.671250343322757,12.884998321533207,-3.569999694824215,4,-0.09811876752213822,-2.0351283718547046,27.76000022888184,1.285711890304607,27.6299991607666,-1.2556359923361977,27.09000015258789,-0.09811876752213822
1088,2018-09-17,25.729999542236328,26.184999465942386,25.32999992370605,26.125,27869800.0,-0.05090376381578898,2.3203905069479243,0.49375104308227613,20.84033629608213,27.34058507922574,1.5786575717584839,4.549147767732457,8.834130755245155,10.90715456777506,28.668394774480483,1.7800006866455078,-3.031297336595266,-3.8615003585815444,-9.093129701276993,1.3701289841139044,-6.477315029929265,-1.24568568723382,3.347695863660249,10.840096494252455,-20.650131651285797,2.615814671347724,9,1.4450006484985352,4.887499809265137,10.932500839233398,14.264999389648438,-2.5,0,-0.06179557640402866,-1.1063855690603326,27.11000061035156,-2.0351283718547046,27.76000022888184,1.285711890304607,27.6299991607666,-0.06179557640402866
1089,2018-09-18,25.75,26.09000015258789,25.270000457763672,25.899999618530273,17188100.0,0.0007773205643024639,2.094334462146376,0.3797454296116739,21.91060502570491,27.183156729039236,1.09712766300105,4.168728881642391,8.555810898235535,10.826035800054534,29.394489522423516,0.8199996948242188,-3.1377334739493534,-3.4769998550415053,-8.71280770150225,1.7588079914192356,-6.094903778271878,-0.8590959318111331,2.8779719480337143,12.79998779296875,-15.231396505745487,2.617903923230371,9,1.3950004577636719,4.715000152587891,10.922500610351562,14.244998931884766,-3.9899997711181605,1,-0.04349517822265625,2.3203905069479243,25.729999542236328,-1.1063855690603326,27.11000061035156,-2.0351283718547046,27.76000022888184,-0.04349517822265625
1090,2018-09-19,26.920000076293945,27.11000061035156,26.1200008392334,26.1200008392334,16091900.0,0.04543689616675506,-1.4750017881410398,-5.333341810459927,29.668551554612392,27.123957425237847,0.027181994453599145,2.6726559068260585,7.161873699743488,9.59694899014849,30.14194309967655,1.360000610351559,-3.3346978425901526,-2.0129998207092292,-7.061026052243726,3.0350264108252674,-4.537012936476479,0.5110132950580208,1.237855863101963,43.999989827473954,17.08881260441108,2.5240131157672483,9,0.22500038146972656,3.010000228881836,9.582500457763672,12.96500015258789,-4.360000610351559,2,-0.12035660334085008,2.094334462146376,25.75,2.3203905069479243,25.729999542236328,-1.1063855690603326,27.11000061035156,-0.12035660334085008
1091,2018-09-20,26.93000030517578,27.26499938964844,26.649999618530273,27.20000076293945,15145100.0,0.0003714795265041815,2.0750164509760545,-0.33750089407051986,32.19597731339856,27.59166306370556,-0.036859981097109085,2.3574379469492754,6.944067703672346,9.53131210548861,30.800057841527124,0.6149997711181676,-3.3771020289099454,-1.732499599456787,-6.5879502245106,3.1229510255970254,-4.160224911983693,0.6952257130701192,0.8235558667916152,60.14491701997525,29.897696256440064,2.4277253125269067,9,0.21500015258789062,2.504999160766598,8.769999504089355,12.194999694824219,-4.35000038146973,3,-0.1336799235304068,-1.4750017881410398,26.920000076293945,2.094334462146376,25.75,2.3203905069479243,25.729999542236328,-0.1336799235304068
1092,2018-09-21,26.489999771118164,27.35000038146973,26.25,27.309999465942386,14918400.0,-0.016338675420402904,1.4444411477980643,3.0370307577106734,29.213488332451632,28.407951680777963,0.3699294153019608,2.541842231738844,7.148489515948199,9.89722405874464,30.917657675306465,1.1000003814697301,-3.097511874782814,-1.9275001525878892,-6.6972106644891625,2.842210359313384,-4.312355408538526,0.45735510336274743,0.9158586008607124,58.65381529345191,27.394635305285057,2.384855255950637,9,0.6550006866455078,2.944999694824215,8.142499923706055,11.864999771118164,-4.510000228881836,4,-0.1313703122802795,2.0750164509760545,26.93000030517578,-1.4750017881410398,26.920000076293945,2.094334462146376,25.75,-0.1313703122802795
1093,2018-09-24,24.51000022888184,25.53000068664551,24.3799991607666,25.059999465942386,34559200.0,-0.07474517022816674,-1.8395051262850872,0.6707310265261092,28.938359827456836,28.735744960148047,2.2722053708272014,4.194234658405112,8.873104926089876,11.797096435784734,31.311143506442622,2.1100006103515625,-3.015060494907747,-3.5629997253417933,-8.420176772077124,1.294177321393537,-5.9915882487094585,-1.1344112019741281,2.8400001525878906,4.3771385415276365,-28.420598728916993,2.428588523367665,9,2.1899995803832972,4.479998588562005,9.972499847412106,13.694999694824215,-2.130001068115238,0,-0.03957565501005089,1.4444411477980643,26.489999771118164,2.0750164509760545,26.93000030517578,-1.4750017881410398,26.920000076293945,-0.03957565501005089
1094,2018-09-25,24.540000915527344,24.84000015258789,24.399999618530273,24.79999923706055,19370200.0,0.0012240182115605958,1.588237274063436,0.47272487671575564,39.74360171367899,29.78216704001537,2.0589706482664063,3.714362905918211,8.590217957472333,11.684413528873634,32.74323967329329,0.4400005340576172,-2.878608028725992,-3.1264991760253906,-7.717282825562577,1.4642844735117997,-5.421891000793984,-0.8311073512567972,2.8099994659423864,5.387262255833781,-29.68615972782382,2.2953918247685947,9,2.159998893737793,4.4499979019165,9.88749885559082,13.60999870300293,-1.0200004577636719,1,-0.05338228705860115,-1.8395051262850872,24.51000022888184,1.4444411477980643,26.489999771118164,2.0750164509760545,26.93000030517578,-0.05338228705860115
1095,2018-09-26,25.20000076293945,25.86000061035156,24.65999984741211,24.71999931335449,31064300.0,0.026894858304365332,-3.0000000000000355,-1.8461713397009594,37.635711636527915,30.21702714057288,1.1376637207228626,2.64164054740176,7.681398988123821,10.93722540339986,34.11458012865708,1.3199996948242152,-2.614935324699143,-2.1184993743896534,-6.313173904751729,2.0761751559724217,-4.215836639570689,-0.021162109208617608,1.674799423217781,27.609470206841124,-8.804353527748297,2.097337265181037,9,1.0049991607666051,3.7899980545043945,9.11249923706055,12.949998855590824,0.25,2,-0.13650795356786938,1.588237274063436,24.540000915527344,-1.8395051262850872,24.51000022888184,1.4444411477980643,26.489999771118164,-0.13650795356786938
1096,2018-09-27,25.43000030517578,25.88999938964844,25.28000068664551,25.399999618530273,15062000.0,0.009126965685436916,-3.5185331703837806,0.06250124175968275,40.754256496122196,31.2112097995595,0.6061379921900141,2.0007114666149803,7.21495236461061,10.603724311714117,35.55167803615317,0.6899986267089915,-2.4330073344101564,-1.5624998092651374,-5.2207352696440985,2.0957356511138236,-3.391617539454618,0.2666179209243431,1.0456317169189475,35.35355935512373,-3.3223205107623457,1.829117730189481,9,0.4349994659423828,3.2849988937377965,8.802999496459961,12.719999313354492,-1.3800010681152308,3,-0.11285885980305166,-3.0000000000000355,25.20000076293945,1.588237274063436,24.540000915527344,-1.8395051262850872,24.51000022888184,-0.11285885980305166
1097,2018-09-28,26.09000015258789,26.229999542236328,25.29999923706055,25.29999923706055,13787600.0,0.02595359180069612,-1.3544284238075586,26.332761141839796,47.39952433526314,34.162230692801835,-0.23888612087989713,1.0055618715472505,6.342254240132107,9.871431579740076,36.27273272655138,0.9300003051757777,-2.3401245104390433,-0.6569999694824205,-3.8064964261539664,2.4924964871891255,-2.2317481978181917,0.9177482588533508,-1.710000991821289,92.43246698483297,48.440653672426976,1.574748228335773,9,-0.22500038146972656,2.624999046325687,7.94374942779541,12.059999465942383,-1.9400005340576172,4,-0.1345343123171151,-3.5185331703837806,25.43000030517578,-3.0000000000000355,25.20000076293945,1.588237274063436,24.540000915527344,-0.1345343123171151
1098,2018-10-01,25.489999771118164,26.26000022888184,25.3799991607666,26.03000068664551,11217300.0,-0.02299733146648575,-1.3157857752346627,-0.6835446705360926,40.58823516212124,36.237522930181434,0.3615063733851045,1.210011925142581,6.762364950419844,10.391722730131292,36.887626831157995,0.8800010681152379,-2.347792694605868,-0.9665003776550307,-3.3186215668782566,1.3856208115681952,-2.1425609722666437,0.20956021695658222,-1.0730006027221677,58.60213951122658,15.384036107043087,1.1760605946116132,10,0.375,3.1950006484985387,8.3100004196167,12.65999984741211,-1.889999389648434,0,-0.1377010694546532,-1.3544284238075586,26.09000015258789,-3.5185331703837806,25.43000030517578,-3.0000000000000355,25.20000076293945,-0.1377010694546532
1099,2018-10-02,24.899999618530273,25.399999618530273,24.540000915527344,25.10000038146973,14443500.0,-0.023146338088884555,1.1499988079059675,0.3703711552861766,34.03509609464372,36.72269454574047,0.9144146279809888,1.521229114919759,7.157074905818689,10.902404093426881,36.93354902398735,0.9499988555908203,-2.2910383000030023,-1.330000495910646,-3.3212549183783295,0.6612539265570376,-2.3256277071444877,-0.33437328467680416,-0.4092804077148422,20.93016550691687,-16.298952654134048,0.9956272112338427,10,0.9650001525878906,3.7850008010864293,8.632500648498535,13.25,-0.8299999237060547,1,-0.1012048392116568,-1.3157857752346627,25.489999771118164,-1.3544284238075586,26.09000015258789,-3.5185331703837806,25.43000030517578,-0.1012048392116568
1100,2018-10-03,25.13999938964844,25.440000534057614,24.790000915527344,25.149999618530273,10944400.0,0.009638545172489188,1.2033808444675913,0.05000095367065979,34.87297743448447,37.0201390036389,0.4418321121951436,1.2541712219002896,6.731830518199224,10.582079108544274,35.817950395000345,0.6499996185302699,-1.9594411459561165,-1.0320007324218707,-3.081397000482408,1.0173955356386664,-2.0566988664521375,-0.007302598391603965,-0.5999984741210973,34.88364614233054,0.4661544806049349,1.024698134030268,10,0.725000381469723,3.5450010299682617,8.145000457763668,13.010000228881832,-2.7399997711181676,2,-0.06443909988923124,1.1499988079059675,24.899999618530273,-1.3157857752346627,25.489999771118164,-1.3544284238075586,26.09000015258789,-0.06443909988923124
1101,2018-10-04,24.31999969482422,24.85000038146973,24.062000274658203,24.78000068664551,15836800.0,-0.032617331532707294,1.6266653527162025,45.99904634752767,34.20158359585474,37.574371810683694,0.9528735882433743,1.9430278152220453,7.301334836055219,11.312657122646485,34.766384211526415,1.077999114990238,-1.6718759843959248,-1.7055004119873054,-3.8472505968449404,0.4362497728703296,-2.776375504416123,-0.6346253195584879,1.9400005340576207,11.737917449463485,-21.213420530093455,1.0708750924288175,10,0.8410005569458008,3.906000137329105,8.96500015258789,13.829999923706055,-2.6199989318847656,3,0.04646386029173,1.2033808444675913,25.13999938964844,1.1499988079059675,24.899999618530273,-1.3157857752346627,25.489999771118164,0.04646386029173
1102,2018-10-05,23.6200008392334,24.25,23.3700008392334,24.20000076293945,18050500.0,-0.02878284804172071,1.588238924028442,1.260866680764413,37.05522207506903,38.47624539375171,1.3443197000955038,2.5094192864560867,7.746566173339904,11.93502150573137,33.768283881448326,0.9499988555908203,-1.5753363697926872,-2.238999271392821,-4.586045616623945,0.10804707383830348,-3.4125224440083812,-1.0654760987772605,2.59603939056397,8.650520858082661,-25.978360755818226,1.173523172615562,10,1.1949996948242188,3.97499942779541,9.664999008178711,14.529998779296875,-1.610000610351559,4,0.018204842614269356,1.6266653527162025,24.31999969482422,1.2033808444675913,25.13999938964844,1.1499988079059675,24.899999618530273,0.018204842614269356
1103,2018-10-08,23.88999938964844,24.239999771118164,22.649999618530273,23.020000457763672,18179800.0,0.0114309289086294,1.0254782950972627,-1.4999983557337362,38.928564778799746,38.38568573432068,1.0919560648269524,2.14128219786463,7.233547072942699,11.583220512679741,32.627840651228325,1.5900001525878906,-1.5443406075953092,-1.8370006561279268,-4.318265945427079,0.6442646331712254,-3.077633300777503,-0.5963680114783507,2.212199264526369,44.44442165653534,6.762924613096004,1.2406326446495763,10,0.5650005340576136,3.164999961853024,9.240500450134274,12.850501060485836,-1.5,0,0.010883224592901808,1.588238924028442,23.6200008392334,1.6266653527162025,24.31999969482422,1.2033808444675913,25.13999938964844,0.010883224592901808
1104,2018-10-09,23.78000068664551,24.20000076293945,23.34000015258789,23.45000076293945,13740200.0,-0.004604382830189269,-2.127268439688015,0.37931072282025524,28.610347709309565,37.38286752018531,1.2100624928146146,2.0981634256405037,7.128086266690012,11.617451240790817,31.950081723372403,0.860000610351559,-1.4487923697731482,-1.7814993858337367,-4.320850741489863,0.75785196982239,-3.0511750636617982,-0.5118237080056751,2.1150660253906253,40.501817107886346,3.470046331958713,1.2696756778280631,10,0.6749992370605433,2.5599994659423793,9.221249580383297,12.840000152587887,-1.0200004577636719,1,-0.007569398653418324,1.0254782950972627,23.88999938964844,1.588238924028442,23.6200008392334,1.6266653527162025,24.31999969482422,-0.007569398653418324
1105,2018-10-10,22.709999084472656,23.54999923706055,22.70000076293945,23.45000076293945,21411600.0,-0.04499586086108698,-1.236843029880186,-2.242429847123023,24.88093827046123,35.61916549511187,2.1117902687909513,2.930942964478845,7.9431859698026095,12.608685436689107,31.666025873055208,1.0799999237060618,-1.2255009055531545,-2.6055009841918952,-5.252107533572502,0.04110556518871178,-3.9288042588821988,-1.2821977095015917,2.9903636019531277,2.727247506142523,-30.084554522413274,1.323303274690303,10,1.7450008392333984,3.1250009536743164,9.305000305175781,12.61500072479248,1.4900016784667933,2,0.059885542279983106,-2.127268439688015,23.78000068664551,1.0254782950972627,23.88999938964844,1.588238924028442,23.6200008392334,0.059885542279983106
1106,2018-10-11,23.479999542236328,23.65999984741211,22.5,22.520000457763672,25140000.0,0.03390578990776527,-1.3199996948242188,-1.2972931175800502,32.760589665838125,33.992617198509095,1.1578539377094152,1.9224184142312595,6.908435692767711,11.754494155584418,32.4858155365573,1.1599998474121094,-1.1780416114133772,-1.6215004920959473,-4.124091168076486,0.8810901838845915,-2.872795830086215,-0.37020515410567967,2.0373413601157253,55.99997384207589,25.36410079025315,1.2512953379902692,10,0.9000005722045898,2.280000686645508,7.005000114440918,10.114999771118164,-0.4300003051757777,3,-0.04599659049240301,-1.236843029880186,22.709999084472656,-2.127268439688015,23.78000068664551,1.0254782950972627,23.88999938964844,-0.04599659049240301
1107,2018-10-12,24.45000076293945,24.899999618530273,23.739999771118164,24.540000915527344,20258500.0,0.041311807479308627,1.8642057870544797,-0.09375024835292711,49.6114023880896,34.9951913347278,-0.07738344896601745,0.7830672057151027,5.6791751358937255,10.703810498316674,32.68191092803625,1.4200000762939453,-1.1396746044084765,-0.5184992790222189,-2.848426190547741,1.8114276325033032,-1.6834627347849818,0.6464641767405439,0.8259528672244407,81.25004470349054,45.33900905647286,1.1649634557627615,10,-0.480000495910641,1.3099994659423864,6.019999504089359,8.654998779296879,-3.3400001525878906,4,-0.11247443411815183,-1.3199996948242188,23.479999542236328,-1.236843029880186,22.709999084472656,-2.127268439688015,23.78000068664551,-0.11247443411815183
1108,2018-10-15,24.13999938964844,24.63999938964844,23.79999923706055,24.11000061035156,11138200.0,-0.012678992377002207,-1.5846097867296078,-0.33331920484896166,47.49999046325686,36.491290709018145,0.02344761792859984,1.0201455549309948,5.724838203161564,10.924759504863577,32.183662844340965,0.8400001525878906,-1.1638527981707867,-0.7490006446838358,-3.0780295378491758,1.5800282484815042,-1.9135150912665075,0.415513801898836,0.9138779501023393,68.33331876330688,27.381396073039298,1.1645144465826704,10,-0.16999912261963246,1.6200008392333949,6.307500839233395,8.965000152587887,-4.649999618530277,0,-0.08823526158331119,1.8642057870544797,24.45000076293945,-1.3199996948242188,23.479999542236328,-1.236843029880186,22.709999084472656,-0.08823526158331119
1109,2018-10-16,24.6299991607666,24.70000076293945,24.07999992370605,24.5,11689500.0,0.020298251180912663,3.592558579814898,4.3334816887070104,46.36014299025013,37.76764243743656,-0.5686824642289565,0.4658186893363059,4.979448013405637,10.347971964834159,31.615036850588563,0.6200008392333984,-1.3046665268279014,-0.20300083160400462,-2.4984803456571534,2.092478682449144,-1.350740588630579,0.9447389254225698,0.2700004577636719,88.74997913837102,44.205555941393634,1.147739757026574,10,-0.9299993515014648,1.1300010681152344,5.817501068115234,8.475000381469727,-4.289999008178711,1,-0.09094599461807051,-1.5846097867296078,24.13999938964844,1.8642057870544797,24.45000076293945,-1.3199996948242188,23.479999542236328,-0.09094599461807051
1110,2018-10-17,23.68000030517578,24.61000061035156,23.459999084472656,24.520000457763672,15378700.0,-0.03857080340888053,1.2549039407301115,-6.461581348944349,39.76608095814496,38.38591992213547,0.17035025388655356,1.2233616140784562,5.638409080000194,11.202063381896117,31.968640383171277,1.1700000762939453,-1.3661866402607643,-0.990999698638916,-3.1174141975133978,1.1354148002355657,-2.054206948076157,0.07220755079832486,1.0279993438720716,49.16668719715869,3.3167656608887697,1.0632072494372418,10,0.01999950408935547,2.0799999237060547,6.567499160766602,9.289999961853027,-4.409999847412109,2,-0.03885135407252738,3.592558579814898,24.6299991607666,-1.5846097867296078,24.13999938964844,1.8642057870544797,24.45000076293945,-0.03885135407252738
1111,2018-10-18,23.32999992370605,24.131999969482425,23.21999931335449,23.5,15582300.0,-0.014780421324286475,-3.6769108879900525,0.20238100644411666,33.25242533042383,37.96338695050823,0.40806312450959226,1.3595345242106056,5.703423029268624,11.45857625143692,32.507602276266745,0.9120006561279368,-1.3313064074576246,-1.1610000610351605,-3.0817993555085614,0.7597992334382404,-2.1213997082718627,-0.20060041379845828,1.3700008392333984,6.547654188673062,-32.029760598126416,0.9603996472367008,10,0.3699998855590856,2.430000305175785,6.774999618530277,9.640000343322757,-2.870000839233395,3,0.037291077671602224,1.2549039407301115,23.68000030517578,3.592558579814898,24.6299991607666,-1.5846097867296078,24.13999938964844,0.037291077671602224
1112,2018-10-19,23.01000022888184,23.95000076293945,22.95000076293945,23.940000534057614,12970000.0,-0.013716232141906426,1.1052614671715606,5.470587575312032,34.4221116364574,37.46266993469241,0.7067577238399814,1.481406292150652,5.72819729142585,11.693934559290387,32.938738134390455,1.0,-1.3374789865691703,-1.3069997787475565,-3.090952955856583,0.47695339836147,-2.1989763673020697,-0.41502319019304323,1.6000003814697195,3.4285409109937097,-31.268552477588862,0.8919765885545127,10,0.6899995803832972,2.2550001144409144,7.004999160766598,9.960000038146969,-2.170000076293949,4,0.001738331498515322,-3.6769108879900525,23.32999992370605,1.2549039407301115,23.68000030517578,3.592558579814898,24.6299991607666,0.001738331498515322
1113,2018-10-22,23.540000915527344,24.11000061035156,23.29999923706055,23.86000061035156,13939900.0,0.023033493323492138,-1.0249957084819472,0.34408558044906645,41.392412856496136,38.88289939549092,0.13621292433205312,0.9222962867908215,4.910457624609748,11.091414732886733,32.55818342905243,1.1000003814697195,-1.2652242109775216,-0.7284991264343255,-2.5428429124837137,1.0858446596150628,-1.6356710194590214,0.17867276659037046,0.9011996459960905,33.714294433593956,-2.6116879124648236,0.9071718930246944,10,0.15999889373779297,1.3849992752075195,6.072999477386475,9.429999351501465,-2.160001754760742,0,-0.10322855610311044,1.1052614671715606,23.01000022888184,-3.6769108879900525,23.32999992370605,1.2549039407301115,23.68000030517578,-0.10322855610311044
1114,2018-10-23,23.229999542236328,23.59000015258789,22.32999992370605,22.61000061035156,17949600.0,-0.013169131743174023,-1.1355930559596479,-1.9374985098824922,38.01756866454023,40.342524994833035,0.4022979674988072,1.1901428376462562,4.946396562781445,11.311827992026245,32.333124906733076,1.2600002288818395,-1.1896320957886743,-0.9730004310607896,-2.8398988671147194,0.8938980049931402,-1.9064496490877545,-0.039551213033824695,1.0559049743652302,39.47365559149974,2.84273693009969,0.9334492180269642,10,0.38500022888183594,1.6100006103515625,5.666250228881836,9.455000877380371,-2.2600002288818395,1,-0.1609987018862471,-1.0249957084819472,23.540000915527344,1.1052614671715606,23.01000022888184,-3.6769108879900525,23.32999992370605,-0.1609987018862471
1115,2018-10-24,21.76000022888184,23.20000076293945,21.690000534057614,23.18000030517578,22822200.0,-0.0632802127559996,1.0684920590337166,-2.290326649397935,35.1508166084468,40.608105766234,1.9258970643186402,2.5183280115522315,6.158286876758389,12.649729707723036,33.03591573803014,1.5399990081787145,-1.1869821623940382,-2.2709997177123995,-4.370512363066979,-0.17148707235782013,-3.320756040389689,-1.2212433950351098,2.3500003814697195,2.866491032257289,-35.388377624585445,1.049756322677289,10,1.5349998474121058,2.7600002288818324,7.045000076293942,10.895000457763668,-0.5300006866455114,2,-0.06525735576092484,-1.1355930559596479,23.229999542236328,-1.0249957084819472,23.540000915527344,1.1052614671715606,23.01000022888184,-0.06525735576092484
1116,2018-10-25,22.559999465942386,22.59000015258789,21.90999984741211,22.049999237060547,13330200.0,0.03676467043408915,1.3859592765480433,-0.35915507146512915,43.92201132509966,39.97595120367955,1.0970369455363702,1.572936375070924,5.152832259666109,11.709607087664931,33.800614791170226,0.8299999237060511,-1.0805846276000963,-1.3275004386901834,-3.416699407467945,0.7616985300875783,-2.372099923079066,-0.2829009543013008,1.2596011352538987,35.950367952761106,-5.7993632558986405,1.0445994843888815,10,0.6350011825561452,1.9600009918212855,5.97750091552734,10.095001220703121,-0.5499992370605469,3,-0.14583329282190138,1.0684920590337166,21.76000022888184,-1.1355930559596479,23.229999542236328,-1.0249957084819472,23.540000915527344,-0.14583329282190138
1117,2018-10-26,22.57999992370605,22.93000030517578,21.57999992370605,21.670000076293945,18085100.0,0.0008865451346244946,-1.4770645733664078,1.784312625520294,42.26683009358158,39.3944889403823,0.8760022833992025,1.3454759549112403,4.935945615114058,11.523747209366459,34.741680332895555,1.3500003814697301,-0.8196773679978939,-1.1319999694824254,-3.0224255606887596,0.7584256217239087,-2.0772127650855907,-0.18678717387926014,0.9840486694335944,39.52568097228013,-1.8053973805185848,0.9452127956031664,10,0.5600004196166992,1.8850002288818395,5.710000038146976,10.034999847412113,-1.129999160766598,4,-0.09388843429568261,1.3859592765480433,22.559999465942386,1.0684920590337166,21.76000022888184,-1.1355930559596479,23.229999542236328,-0.09388843429568261
1118,2018-10-29,21.979999542236328,23.020000457763672,21.690000534057614,22.70000076293945,15114500.0,-0.02657220476071842,-1.0461549296187884,-0.7912102653101425,39.955356145012004,38.68284595757807,1.2710494999874733,1.7592297459991926,5.319968844514566,11.967085817972134,35.72068776594915,1.3299999237060582,-0.698083871621737,-1.5565003395080552,-3.403127644675944,0.29012696565983376,-2.479813992091998,-0.6331866869241125,1.3062822371826144,19.90047626774631,-20.645888845078343,0.9233136525839444,10,1.115000724792477,1.9400005340576172,6.310000419616699,10.040000915527344,-0.75,0,-0.051865305431778475,-1.4770645733664078,22.57999992370605,1.3859592765480433,22.559999465942386,1.0684920590337166,21.76000022888184,-0.051865305431778475
1119,2018-10-30,22.3799991607666,22.46999931335449,21.700000762939453,22.06999969482422,12069100.0,0.018198345171101638,2.142852694228547,-0.4305540838384288,48.009651318842536,39.59879821987779,0.5792360500107137,1.2234868606551004,4.677752037956218,11.40445377035941,36.33088285481394,0.7699985504150355,-0.8287502589353863,-1.0305006980896003,-2.8286574262251456,0.767656030045945,-1.929579062157373,-0.13142233402182768,0.6674031588525366,49.38264337190829,3.885013178821829,0.8990783640677719,10,0.4760007858276367,1.5400009155273438,5.465000152587891,9.195000648498535,-1.4499988555908203,1,-0.044682754133121505,-1.0461549296187884,21.979999542236328,-1.4770645733664078,22.57999992370605,1.3859592765480433,22.559999465942386,-0.044682754133121505
1120,2018-10-31,23.520000457763672,23.59000015258789,22.56999969482422,22.8700008392334,19094100.0,0.05093839766515984,1.582282881886684,2.096776575257339,50.230952070507556,41.48530119099821,-0.6546963224740878,-0.046486928704077,3.3115236290678745,10.111268801818056,36.55119587099254,1.210000991821289,-0.8993985710021946,0.1905005455017097,-1.4152849233672633,1.7962860143706827,-0.6123921889327768,0.9933932799361962,-1.9400005340576207,96.51742851476392,50.18582095359527,0.8028927344344865,10,-0.6750001907348668,0.39999961853027344,4.32499885559082,8.054999351501465,-3.0100002288818324,2,-0.10841841389367224,2.142852694228547,22.3799991607666,-1.0461549296187884,21.979999542236328,-1.4770645733664078,22.57999992370605,-0.10841841389367224
1121,2018-11-01,25.45000076293945,25.76000022888184,23.20000076293945,23.71999931335449,25744000.0,0.08205783450734194,1.1787225960715046,2.6615422536657793,55.19750371357899,43.79367808845616,-2.517043594189179,-1.9894920599181418,1.1878880853821308,8.008532620432181,35.842409714443335,2.55999946594239,-0.9576484698297811,2.0640007972717243,0.24598064597833513,3.8820209485651134,1.1549907216250297,2.973010872918419,-3.82980083465576,92.5837453753642,48.575997625891546,0.9090100756466947,11,-1.7800006866455043,-1.5300006866455043,2.1474986076355016,5.894999504089359,-4.54000091552734,3,-0.16581536715897982,1.582282881886684,23.520000457763672,2.142852694228547,22.3799991607666,-1.0461549296187884,21.979999542236328,-0.16581536715897982
1122,2018-11-02,24.04999923706055,25.60000038146973,23.84000015258789,25.540000915527344,26777600.0,-0.05500988148957531,1.1863348592116558,-0.8612719248439097,49.57983133414994,44.70339125263992,-1.0661177837094407,-0.5856510326960738,2.4046199431912427,9.229416473004196,34.77930816554763,1.7600002288818395,-0.909119099894454,0.642499351501467,-1.1972134823477951,2.482212185350729,-0.2773570654231641,1.562355768426098,-2.264207296752936,57.98523046584306,16.34999988844939,0.9198564169246303,11,-0.3799991607666051,-0.12999916076660512,3.2400002479553187,7.224999427795407,-2.1599998474121094,4,-0.08482324627416682,1.1787225960715046,25.45000076293945,1.582282881886684,23.520000457763672,2.142852694228547,22.3799991607666,-0.08482324627416682
1123,2018-11-05,24.149999618530273,24.459999084472656,23.649999618530273,23.940000534057614,10519600.0,0.004158020151436181,-1.0506291828831351,-0.14093882410169373,47.67442161335764,45.776374913619634,-1.1962932601359846,-0.7011209584580342,2.1184108966876956,8.909143605765081,33.31918862096819,0.8099994659423828,-0.7663243353343532,0.7294997215270982,-1.1281558923246493,2.5871553353788457,-0.19932808539877556,1.658327528452972,-2.20523934667969,60.34480733662213,23.650213259061893,0.9288278069258736,11,-0.4799995422363281,-0.22999954223632812,3.1399998664855957,7.085000038146973,-1.4400005340576172,0,-0.11180119661447585,1.1863348592116558,24.04999923706055,1.1787225960715046,25.45000076293945,1.582282881886684,23.520000457763672,-0.11180119661447585
1124,2018-11-06,23.60000038146973,24.46999931335449,23.45000076293945,24.10000038146973,10321400.0,-0.02277429589019664,-1.5499988079059224,-2.3809627611262085,49.59677473625437,47.381481372264915,-0.6574252336118391,-0.17423124618638042,2.431029097167894,9.235990629902371,31.836959256974236,1.019998550415039,-0.6232508820776772,0.18850049972534677,-1.6635572693027854,2.040558268753479,-0.7375283847887175,1.114529384239411,-1.5026305113378982,32.28841737325259,-2.711696701560676,0.926028884514066,11,0.0699996948242152,0.0699996948242152,3.6749997138977015,7.289999961853024,-1.4300003051757848,1,-0.1004237627510498,-1.0506291828831351,24.149999618530273,1.1863348592116558,24.04999923706055,1.1787225960715046,25.45000076293945,-0.1004237627510498
1125,2018-11-07,24.06999969482422,24.15999984741211,23.46999931335449,24.020000457763672,10476700.0,0.019915224820230115,5.000016585673326,-0.09999847412109375,53.68525678813603,48.4662864237134,-0.8552282862922027,-0.5661451753090319,1.7406571832250677,8.54059225531757,30.005082010384953,0.6900005340576207,-0.5736059404957388,0.5904997825622544,-1.2529580071349855,2.4339575722594944,-0.33122911228636553,1.5122286774108744,-1.8261246103423865,33.98434036643457,-4.424185136618931,0.9217288948486206,11,-0.39999961853027344,-0.39999961853027344,3.205000400543213,6.820000648498535,-2.719999313354492,2,-0.1304528221628367,-1.5499988079059224,23.60000038146973,-1.0506291828831351,24.149999618530273,1.1863348592116558,24.04999923706055,-0.1304528221628367
1126,2018-11-08,22.399999618530273,23.8700008392334,22.3799991607666,23.85000038146973,17331600.0,-0.06938097621384876,1.0,-29.000457770656972,47.32221054108734,49.02799536232514,0.8824925461207798,1.0738524347219176,3.1731054404162045,10.003052556675797,28.292374212428506,1.6900005340576172,-0.5064337149763602,-1.0255002975463867,-2.9311207711181204,0.880120176025347,-1.9783105343322518,-0.07269006076052165,3.360000610351566,0.6211319932141056,-40.46838691134283,0.9528102367858662,11,1.3250007629394531,1.2700004577636719,4.875000476837158,8.49000072479248,-1.3599987030029297,3,-0.08437497418905948,5.000016585673326,24.06999969482422,-1.5499988079059224,23.60000038146973,-1.0506291828831351,24.149999618530273,-0.08437497418905948
1127,2018-11-09,21.700000762939453,22.479999542236328,21.57999992370605,22.0,17573400.0,-0.031249949442487934,-2.333326269091084,0.20689591669757834,42.04152277680887,49.25979165474702,1.61429675519771,1.6414212622062365,3.6531466747751296,10.492687279962212,27.91515375016107,0.899999618530277,-0.29868122935941344,-1.5879991531372077,-3.5773772596878644,0.40137895341344887,-2.582688206412538,-0.5933100998618777,3.99239944458008,4.152279051103878,-36.30577906111097,0.9946890532753291,11,1.9699993133544922,1.9699993133544922,4.993499279022217,9.031000137329102,-1.5300006866455078,4,-0.03640557086415197,1.0,22.399999618530273,5.000016585673326,24.06999969482422,-1.5499988079059224,23.60000038146973,-0.03640557086415197
1128,2018-11-12,22.01000022888184,22.3799991607666,21.459999084472656,21.920000076293945,14257100.0,0.014285689172500948,1.2168729518933352,-0.3000012715690008,44.723186117141246,48.89462885455799,1.4628329297095455,1.2265516770177065,3.11258540708317,9.985722412914217,27.5452036666714,0.9200000762939453,-0.22692412183916488,-1.1714997291564906,-3.1965666009656495,0.8535671426526683,-2.18403316506107,-0.15896629325191114,3.5179039672851538,18.272461879961384,-21.388508630106216,1.012533435904579,11,1.5999994277954066,1.5999994277954066,4.195000171661373,8.375000953674313,-2.10000038146973,0,-0.005452105315107203,-2.333326269091084,21.700000762939453,1.0,22.399999618530273,5.000016585673326,24.06999969482422,-0.005452105315107203
1129,2018-11-13,22.38999938964844,22.790000915527344,22.170000076293945,22.239999771118164,14807600.0,0.017264841291003696,-3.2758824806140368,1.6666596024244216,53.008592178048374,49.20325553317364,1.2118393309574955,0.7063477617098464,2.5619712611437677,9.408967895969955,27.07217663080263,0.7800006866455043,-0.12671319117376356,-0.6795005798339808,-2.612956633444046,1.2539554737760845,-1.6462286066390135,0.28722744697105185,2.893830499816893,34.4444460142784,-9.463027006286183,0.9667280268050318,11,1.220000267028805,1.220000267028805,3.3650002479553187,7.635001182556149,-1.30999946594239,1,0.014292081444725824,1.2168729518933352,22.01000022888184,-2.333326269091084,21.700000762939453,1.0,22.399999618530273,0.014292081444725824
1130,2018-11-14,22.76000022888184,23.07999992370605,22.5,22.75,11823900.0,0.016525272412667436,-1.2745084839576952,0.06666836209200741,50.996019644929234,48.736423969990334,0.8076256873020888,0.27814975322003477,2.12304189489382,8.868551852311636,26.142759907431014,0.6900005340576101,0.06870444047604352,-0.2634997367858851,-2.1794965448772707,1.6524970713055005,-1.221498140831578,0.6944986672598077,2.2943998122839346,53.94191692355192,8.654989414105593,0.9579984040456927,11,0.7699995040893519,0.8499994277954066,2.637499809265133,7.247500419616696,-3.0100002288818395,2,-0.025922677796777815,-3.2758824806140368,22.38999938964844,1.2168729518933352,22.01000022888184,-2.333326269091084,21.700000762939453,-0.025922677796777815
1131,2018-11-15,24.20000076293945,24.270000457763672,22.809999465942386,22.899999618530273,24377700.0,0.06326891562286918,1.0277784032583812,129.99713904248637,57.06806587708655,49.56845003031662,-0.9256791733659142,-1.1524155508069889,0.5987985592880705,7.260149070124168,24.71167190914965,1.5100002288818324,0.19282757410255158,1.1330007553100536,-0.8506070544843745,3.1166085651044817,0.14119685041283958,2.1248046602072677,0.6387352208247385,97.50890887493624,49.36609052320185,0.9918039048972149,11,-1.2350015640258754,-0.5900011062622035,0.9449992179870641,5.569998741149906,-3.100000381469723,3,-0.117768607091711,-1.2745084839576952,22.76000022888184,-3.2758824806140368,22.38999938964844,1.2168729518933352,22.01000022888184,-0.117768607091711
1132,2018-11-16,23.04999923706055,24.0,22.60000038146973,23.68000030517578,23225900.0,-0.04752072271171348,1.2047230140302656,-0.48461577962806596,54.45461908618804,50.32180530507555,0.07549392765915997,0.0007760344619818227,1.659128613072344,8.250596042075415,23.082433316529094,1.6000003814697195,0.18739783738575966,-0.01900072097777894,-2.002447204939088,1.9644457629835301,-1.0107239629584335,0.9727225210028756,1.586012532746146,56.58360767011722,4.667217585042437,0.9917232419806553,11,-0.08500003814697621,0.5600004196166957,2.0200009346008265,6.645000457763668,-1.3499984741210973,4,-0.08720166542571783,1.0277784032583812,24.20000076293945,-1.2745084839576952,22.76000022888184,-3.2758824806140368,22.38999938964844,-0.08720166542571783
1133,2018-11-19,21.11000061035156,22.82999992370605,20.93000030517578,22.450000762939453,42137000.0,-0.08416480220918177,-1.2352926656868093,2.1269807630592785,45.31365888135347,49.845903543419894,1.7197721765612464,1.8439301431718604,3.4986039119675247,10.009517013210601,21.964400852030554,2.119998931884769,-0.08481758258092853,-1.8374993324279814,-3.9899704339214708,0.31497176906550806,-2.913734883174726,-0.7612637816812367,3.3354503983350945,5.389230447678582,-44.9124329816333,1.0762355507467454,11,1.4899997711181676,2.2349996566772496,3.7549996376037633,8.58499908447266,0.5999984741210973,0,-0.04452868341447003,1.2047230140302656,23.04999923706055,1.0277784032583812,24.20000076293945,-1.2745084839576952,22.76000022888184,-0.04452868341447003
1134,2018-11-20,19.489999771118164,20.5,19.270000457763672,20.479999542236328,41355000.0,-0.07674091863545507,1.388347033519315,0.738805715212952,35.63791700138161,47.84064356711385,3.0122266445455743,3.340650163776317,4.979131080239743,11.436862284613362,20.606128052250668,1.840000152587887,-0.25023606048087643,-3.2705001831054688,-5.913564503253145,-0.6274358629577925,-4.592032343179309,-1.9489680230316289,4.674215181287618,4.399986267089844,-38.401034310044594,1.3215321600738388,11,2.280000686645508,3.02500057220459,5.375000476837158,10.15999984741211,1.4400005340576172,1,0.021549516738134322,-1.2352926656868093,21.11000061035156,1.2047230140302656,23.04999923706055,1.0277784032583812,24.20000076293945,0.021549516738134322
1135,2018-11-21,20.34000015258789,20.690000534057614,19.920000076293945,20.0,29173400.0,0.04361212885847876,-2.0800018310546733,-0.34343457696346175,30.27026907606269,45.94598340433335,1.76286830112225,2.5073663336039083,3.9792500161285105,10.399747910048553,18.817367112734317,1.2000007629394496,-0.40053045661847264,-2.3494997978210463,-5.175674349384757,0.4766747537426639,-3.7625870736029015,-0.9364125220391912,3.3347933503536815,21.399993896484375,-14.479922470946718,1.4130872757818553,11,1.4300003051757812,2.1750001907348633,4.389999866485596,9.309999465942383,0.9300003051757812,2,0.036381502731897,1.388347033519315,19.489999771118164,-1.2352926656868093,21.11000061035156,1.2047230140302656,23.04999923706055,0.036381502731897
1136,2018-11-23,19.270000457763672,19.8799991607666,19.209999084472656,19.86000061035156,18858200.0,-0.05260568764981455,1.1269936421435058,-1.7352937876560834,31.061809889618573,44.72601530575665,2.6174376400206327,3.4975721785946163,4.8796543592016945,11.281058526076944,17.058918435670925,1.1300010681152344,-0.5825601080233724,-3.2549995422363267,-6.469260497207195,-0.04073858726545865,-4.862130019721761,-1.6478690647508927,3.96431374066011,1.2526380338783278,-30.516194663717805,1.6071304774854345,11,2.469999313354492,3.214999198913574,5.4599995613098145,10.379999160766602,1.0799999237060547,4,0.024909160915091766,-2.0800018310546733,20.34000015258789,1.388347033519315,19.489999771118164,-1.2352926656868093,21.11000061035156,0.024909160915091766
1137,2018-11-26,20.459999084472656,20.783000946044922,19.75,19.76000022888184,22571800.0,0.061753949062805846,-1.8694498088675902,-1.1864384314486158,36.542664865698825,43.81706850004082,1.3779537050545478,2.256285896791809,3.5513462164060137,9.904820254378937,15.340944253012562,1.51300048828125,-0.847665902984513,-1.9590008735656745,-5.302839911280522,1.3848381641491727,-3.6309203924231,-0.28708135470824914,2.2913973002769907,34.5303787350699,6.1128197946895995,1.671919518857424,11,1.2800006866455078,2.02500057220459,4.27000093460083,9.190000534057617,1.8100013732910156,0,0.03128061220113998,1.1269936421435058,19.270000457763672,-2.0800018310546733,20.34000015258789,1.388347033519315,19.489999771118164,0.03128061220113998
1138,2018-11-27,20.84000015258789,21.027999877929688,20.11000061035156,20.190000534057614,14539300.0,0.01857287806056762,-1.2666663526995954,0.9285724017100869,39.80797477453769,42.35033323298408,0.9102581108965495,1.8830445819066384,3.0790880007605033,9.324208739700389,13.568182158408975,0.9179992675781286,-0.9137449796322876,-1.5219998359680176,-4.935487688384036,1.891488016448001,-3.228743762176027,0.18474409023999172,1.4864285561285158,89.65898551758579,59.181017553353634,1.7067439262080097,11,0.8999996185302734,1.6449995040893555,3.6424999237060547,8.809999465942383,1.9200000762939489,1,0.041266823611072256,-1.8694498088675902,20.459999084472656,1.1269936421435058,19.270000457763672,-2.0800018310546733,20.34000015258789,0.041266823611072256
1139,2018-11-28,21.3799991607666,21.40999984741211,20.61000061035156,21.31999969482422,16977700.0,0.025911660471444664,12.333227370261524,0.09230692485335365,40.11755771341811,41.14161524059395,0.23682908295717553,1.332610459568489,2.450559764998303,8.585660705913199,11.589676589171546,0.7999992370605504,-0.8417119942772651,-0.9320008277893059,-4.373558719176025,2.5095570635974127,-2.6527797734826635,0.7887781179040516,0.5724579930405547,98.6363328981112,65.76802384121335,1.7207789456933584,11,0.3600006103515625,1.1050004959106445,2.9325008392333984,8.181001663208008,1.570001602172848,2,0.015434983005594427,-1.2666663526995954,20.84000015258789,-1.8694498088675902,20.459999084472656,1.1269936421435058,19.270000457763672,0.015434983005594427
1140,2018-11-29,20.96999931335449,21.149999618530273,20.3799991607666,21.049999237060547,13441400.0,-0.019176794364168304,4.499989782085953,-1.3333439298090048,44.210524364953194,39.712999517023576,0.4092523674235764,1.6250948754761758,2.7277224997386718,8.805645102075598,10.868184877398233,1.0,-0.842021853158883,-1.2145006179809599,-4.656565445215364,2.227564209253444,-2.935533031598162,0.5065317956362421,0.6533628721325293,79.99998266047282,41.27416315109954,1.7210324136172024,11,0.6350002288818395,1.5150003433227575,3.2575006484985387,8.147500038146976,2.720001220703125,3,-0.0019074396513324432,12.333227370261524,21.3799991607666,-1.2666663526995954,20.84000015258789,-1.8694498088675902,20.459999084472656,-0.0019074396513324432
1141,2018-11-30,21.229999542236328,21.26000022888184,20.559999465942386,21.0,10591200.0,0.01239867607989198,3.8275762279339007,-2.874997019764791,48.026863028024096,38.9988043994498,-0.35352412207760864,1.0885428004499644,2.3348451834687936,8.365431201637485,11.749836830992685,0.7000007629394531,-0.9871284407320644,-0.7435003280639663,-3.843050502631659,2.3560498465037263,-2.2932754153478143,0.8062747592198818,0.18000030517578125,89.1566071252117,44.15488080514909,1.5497750872838467,11,-0.21000003814697266,1.255000114440918,2.6775007247924805,7.445000648498535,2.1700000762939453,4,0.0018841694013116417,4.499989782085953,20.96999931335449,12.333227370261524,21.3799991607666,-1.2666663526995954,20.84000015258789,0.0018841694013116417
1142,2018-12-03,22.01000022888184,22.489999771118164,21.770000457763672,22.36000061035156,19812700.0,0.036740494746301255,1.360658505698607,-1.5217438176902482,50.0,39.51950896818831,-1.4489336168542053,0.15586566508727273,1.4424761503682682,7.39882167469089,12.330517687786664,1.260000228881836,-1.1274769368983009,0.1385003089904835,-2.803595487528508,3.080596105509475,-1.3325475892690122,1.6095482072499792,-2.8000011444091832,79.83194489523622,30.15001459165603,1.4710478982594952,12,-1.1600008010864293,0.4749994277954066,1.847500324249264,6.130000114440914,0.8699989318847621,0,-0.07542025579962686,3.8275762279339007,21.229999542236328,4.499989782085953,20.96999931335449,12.333227370261524,21.3799991607666,-0.07542025579962686
1143,2018-12-04,21.450000762939453,22.26000022888184,21.38999938964844,21.920000076293945,18051400.0,-0.025442955934527722,-1.9491450905341237,1.342853717418461,46.257967659510356,40.69951459686928,-0.9338360409693536,0.5304110595247131,1.9451143042697652,7.771053228134221,13.128328756319293,0.8700008392333984,-1.5015590274046886,-0.28649921417236257,-3.0294234099169053,2.45642498157218,-1.657961312044634,1.0849628836999088,-2.1744016647338853,50.71096173733195,-0.8612955490834722,1.371462097872271,12,-0.600001335144043,1.034998893737793,2.352499485015869,6.139998435974114,0.5900001525878906,1,0.03822842264141002,1.360658505698607,22.01000022888184,3.8275762279339007,21.229999542236328,4.499989782085953,20.96999931335449,0.03822842264141002
1144,2018-12-06,21.229999542236328,21.489999771118164,20.11000061035156,20.450000762939453,20377400.0,-0.010256466800842023,1.1230768779325557,-1.6595742953959782,43.83561454349283,42.20677520436152,-0.49289245653208624,0.5942199536425115,2.103047953762921,7.803773419936366,14.09369370601248,1.3799991607666051,-1.7915848893868898,-0.38800039291381694,-2.993271210908219,2.217270425080585,-1.690635801911018,0.914635016083384,-1.8901124305725077,47.05879524444933,-4.0396517719190115,1.3026354089972003,12,-0.38000011444091797,1.255000114440918,2.277500629425049,6.359999656677239,1.0200004577636719,3,0.07206786244161845,-1.9491450905341237,21.450000762939453,1.360658505698607,22.01000022888184,3.8275762279339007,21.229999542236328,0.07206786244161845
1145,2018-12-07,20.93000030517578,21.7549991607666,20.920000076293945,21.06999969482422,13522900.0,-0.014130911141270075,-9.43749850988246,-0.17948667788254627,35.49245641107747,42.69906926230139,-0.11219938275520747,0.681876964908092,2.3149368803987045,7.913644178427148,15.03639153763176,0.8349990844726562,-1.813559831338985,-0.5309996604919434,-2.879947107989338,1.8179477870054512,-1.7054733842406407,0.6434740632567539,-1.5271109403228742,34.45378083915365,-10.328989787560616,1.174473723748697,12,0.18999958038330078,1.5549993515014648,2.4579997062683105,6.659998893737786,1.3999996185302699,4,0.09651220393265558,1.1230768779325557,21.229999542236328,-1.9491450905341237,21.450000762939453,1.360658505698607,22.01000022888184,0.09651220393265558
1146,2018-12-10,20.51000022888184,21.190000534057614,20.1200008392334,20.75,14536300.0,-0.020066892984711537,-1.0980415989588035,1.7142915531334897,37.95066770780648,42.85551402253558,0.5612094220392798,1.0045256109583711,2.6327148578606447,8.146488209034747,15.336392074745497,1.0699996948242152,-1.5459522884175918,-0.8564997673034647,-3.198449350759809,1.4854498161528795,-2.027474559031635,0.31447502442470565,-1.0453686559036264,16.80671258730358,-25.38933241185338,1.1709747917281716,12,0.7899999618530238,1.9749994277954066,2.8724999427795375,7.079998970031728,1.6299991607666016,0,0.15504633201796603,-9.43749850988246,20.93000030517578,1.1230768779325557,21.229999542236328,-1.9491450905341237,21.450000762939453,0.15504633201796603
1147,2018-12-11,20.90999984741211,21.34000015258789,20.81999969482422,20.950000762939453,13446100.0,0.019502662801875514,-3.727250658898599,0.16667064031344372,48.888884650336394,43.86450400873543,0.25899092361786913,0.5716134292368054,2.1117565497698223,7.570137088069551,15.058635944065102,0.8299999237060511,-1.248615534823962,-0.4170001029968269,-2.761912708100258,1.9279125021066044,-1.5894564055485425,0.7554561995548887,-1.3848609104710974,37.20927344198425,-9.244260773886566,1.1724563025517156,12,0.3900003433227539,1.494999885559082,2.885000228881836,6.679999351501458,2.35000038146973,1,0.11908176897602107,-1.0980415989588035,20.51000022888184,-9.43749850988246,20.93000030517578,1.1230768779325557,21.229999542236328,0.11908176897602107
1148,2018-12-12,21.88999938964844,22.315000534057614,21.270000457763672,21.299999237060547,19668000.0,0.04686750594872047,-2.2153961723779623,-14.749666221628928,64.35406693106418,46.55744947736277,-0.6217909059330857,-0.4404176715707244,1.039034857083113,6.4395693752494445,14.410806519902323,1.4050006866455043,-0.8451672975522264,0.5689994812011747,-1.769159075602861,2.9071580380052104,-0.6000797972008449,1.7380787596031944,-2.305563236023886,80.72557101522018,27.756546008489863,1.1690792784020179,12,-0.5899991989135778,-0.050000190734866834,1.9050006866455043,5.42500019073486,-0.2099990844726598,2,0.04522612145829119,-3.727250658898599,20.90999984741211,-1.0980415989588035,20.51000022888184,-9.43749850988246,20.93000030517578,0.04522612145829119
1149,2018-12-13,22.709999084472656,23.35000038146973,22.0,22.0,25481000.0,0.03746001451292802,-2.8028228796166057,1.2033879675427464,64.22568725245104,48.78135646486253,-1.3782250330156103,-1.3019671233306092,0.152950128391538,5.469846073585622,13.952715096323832,1.460000991821289,-0.5533525211088772,1.3729991912841797,-1.0000787414102987,3.746077123978658,0.18646022493694048,2.559538157631419,-3.0674516584982285,80.18571555109382,22.26408488105011,1.1865389663472385,12,-0.9799985885620117,-0.869999885559082,1.085000991821289,4.6050004959106445,-0.7399997711181676,3,-0.029502342402268344,-2.2153961723779623,21.88999938964844,-3.727250658898599,20.90999984741211,-1.0980415989588035,20.51000022888184,-0.029502342402268344
1150,2018-12-14,22.170000076293945,22.940000534057614,22.01000022888184,22.040000915527344,14871300.0,-0.023778028619469205,-8.789449380113728,0.18309764563028552,68.58974750852498,51.066121407140415,-0.7265047384281651,-0.8521246614115796,0.6114896431231926,5.861049861096422,13.752281836440572,0.9300003051757741,-0.3435049092443947,0.8625001907348633,-1.4499910152894877,3.1749913967592143,-0.29374541227731044,2.018745793747037,-2.3791545320997045,63.467477634414884,-1.5553798333783604,1.1562456030121748,12,-0.4399995803833008,-0.43000030517578125,1.5,5.1150007247924805,-0.06999969482421875,4,0.003608476474097788,-2.8028228796166057,22.709999084472656,-2.2153961723779623,21.88999938964844,-3.727250658898599,20.90999984741211,0.003608476474097788
1151,2018-12-17,21.350000381469727,22.26000022888184,21.170000076293945,22.040000915527344,16535300.0,-0.036986905367719536,-1.0761885039681958,-5.3077306806344176,55.98924285944223,51.731592835967334,0.12550541308785768,-0.27045372395784284,1.3652569435751971,6.500268420283263,14.60425585460096,1.0900001525878942,-0.18824039638932533,0.18500051498413228,-1.6861260161112277,2.0561270460794923,-0.7505627505635459,1.1205637805318105,-1.416788643784468,20.94863805543972,-45.95131980428826,0.9355632655476793,12,0.38000011444091797,0.3899993896484375,2.3199996948242188,5.935000419616699,2.279998779296875,0,0.04590161708319651,-8.789449380113728,22.170000076293945,-2.8028228796166057,22.709999084472656,-2.2153961723779623,21.88999938964844,0.04590161708319651
1152,2018-12-18,21.040000915527344,21.83699989318848,20.90999984741211,21.46999931335449,14271800.0,-0.014519881049343653,-1.686954574730701,0.6231856014639529,51.358701426728494,52.2983410323249,0.316750265685684,-0.12517709894198958,1.6266227336479915,6.630319575173544,15.505531026313013,0.9270000457763707,-0.08135596412573776,-0.024499034881593218,-1.67186959052135,1.6228715207581637,-0.8481843127014734,0.799186242938287,-0.9701176320907052,5.327911461521196,-56.26862763877927,0.8236852778198791,12,0.6899995803833008,0.6999988555908203,2.657499313354492,6.244999885559082,2.679998397827145,1,0.05228129402358084,-1.0761885039681958,21.350000381469727,-8.789449380113728,22.170000076293945,-2.8028228796166057,22.709999084472656,0.05228129402358084
1153,2018-12-19,20.170000076293945,21.48500061035156,20.0,20.950000762939453,15276000.0,-0.04134984797416741,-1.6517848171756553,1.8139618440138012,42.1326443396877,52.109122120790985,1.1019729284152397,0.707040828522004,2.4281734982407883,7.320352098945595,15.455374786488818,1.485000610351559,-0.07170111842824767,-0.8474998474121094,-2.542357144033872,0.8473574492096532,-1.6949284957229906,-7.119910122810325e-05,3.180000305175785,5.074628565246968,-49.695308188865695,0.8474286483108819,12,1.505000114440918,1.5699996948242188,3.5,6.814999580383301,3.3500003814697266,2,0.15319782552800332,-1.686954574730701,21.040000915527344,-1.0761885039681958,21.350000381469727,-8.789449380113728,22.170000076293945,0.15319782552800332
1154,2018-12-20,19.90999984741211,20.209999084472656,19.63999938964844,20.09000015258789,17860300.0,-0.01289044263254202,1.7142960944595653,0.23076941887050825,42.97082489803655,52.94005195267533,1.290779463816719,1.0541674497616462,2.6188372643570865,7.413810543812087,14.54770997772987,0.5699996948242152,-0.16233737881003307,-1.128500080108644,-2.752598253522713,0.4955980933054249,-1.9405491668156785,-0.31645099340160954,3.373000526428225,8.181829216062555,-41.60400447502538,0.8120490867070347,12,1.5850000381469762,1.8299999237060547,3.6999998092651367,6.729999542236328,4.729999542236332,3,0.08890007389898269,-1.6517848171756553,20.170000076293945,-1.686954574730701,21.040000915527344,-1.0761885039681958,21.350000381469727,0.08890007389898269
1155,2018-12-21,21.07999992370605,21.989999771118164,19.520000457763672,20.09000015258789,49686400.0,0.058764444262214166,-1.3192490953522462,-5.499989403636652,49.11242817251371,54.18024755986502,0.16125178866062484,-0.060661309895767346,1.426161287972029,6.071204395496945,13.29150655640125,2.469999313354492,-0.13089545818449366,0.0045000076293924,-1.5859644062581246,1.5949644215169094,-0.7907321993143661,0.7997322145731509,2.0572804107666087,56.934291834110574,11.62757640019597,0.7952322069437591,12,0.3550004959106481,0.6599998474121129,2.529999732971195,5.379999160766605,3.770000457763679,4,0.04222008505073882,1.7142960944595653,19.90999984741211,-1.6517848171756553,20.170000076293945,-1.686954574730701,21.040000915527344,0.04222008505073882
1156,2018-12-24,19.75,21.51000022888184,19.26000022888184,21.489999771118164,28037300.0,-0.06309297573622696,1.5280889124152175,-1.7575759327226026,37.44444051200874,52.9086426556064,1.5333573448632407,1.3777823953632513,2.692739854331176,7.2124058583476724,11.662603350338632,2.25,-0.07972176253858265,-1.3494998931884759,-2.8363611405128033,0.1373613541358516,-2.0929305168506396,-0.6060692695263121,3.1702435418701214,17.948712574389997,-22.041067563474304,0.7434306236621632,12,1.5550003051757848,1.989999771118164,3.8199996948242188,5.994999885559082,4.879999160766602,0,0.11898736108707486,-1.3192490953522462,21.07999992370605,1.7142960944595653,19.90999984741211,-1.6517848171756553,20.170000076293945,0.11898736108707486
1157,2018-12-26,21.100000381469727,21.1299991607666,19.75,20.31999969482422,25225300.0,0.06835444969466975,2.285719151409738,-0.4482763156596632,48.21245956625056,51.11513072618266,0.23819120651635828,0.08241307424171396,1.2624268040758935,5.679380777521999,10.725844995953507,1.3799991607666016,0.1382482904648903,-0.031499576568602805,-1.4876409545303027,1.424641801393097,-0.7595702655494527,0.6965711124122471,1.5274236953613318,67.39928429001202,27.57738171524,0.7280706889808498,12,0.20499992370605824,0.5049991607666016,2.1874990463256836,4.1399993896484375,3.190000534057617,2,0.1199051532491322,1.5280889124152175,19.75,-1.3192490953522462,21.07999992370605,1.7142960944595653,19.90999984741211,0.1199051532491322
1158,2018-12-27,21.700000762939453,22.059999465942386,20.5,20.5,31047500.0,0.028436036522381025,-1.5999974568701123,1.5384611622589834,52.310724214967415,49.79124594424003,-0.43761462164414056,-0.4741654471858787,0.5974237372361308,4.899902668449407,9.973787894070279,1.5599994659423864,0.36964785673467304,0.5255007743835449,-0.945116182508194,1.9961177312752838,-0.20980770406232452,1.2608092528294144,0.6580294060556682,87.14289996089921,46.243819064739846,0.7353084784458694,12,-0.6000003814697266,-0.4200010299682617,1.587498664855957,3.539999008178711,3.719999313354492,3,0.09308748752971985,2.285719151409738,21.100000381469727,1.5280889124152175,19.75,-1.3192490953522462,21.07999992370605,0.09308748752971985
1159,2018-12-28,21.709999084472656,22.0,21.149999618530273,21.780000686645508,16648300.0,0.00046075212818785793,2.3333333333333335,-0.05833463138921649,53.94736334074909,48.16431437004272,-0.6754065782354814,-0.4829336480111621,0.5054021231838384,4.712973742281033,9.496090169986518,0.8500003814697266,0.4373865363965024,0.5189990997314453,-0.9686325033264787,2.0066307027893693,-0.2248167017975149,1.2628149012604055,0.4001886893134028,87.49998297009672,43.89425843862924,0.7438158015289618,12,-0.9499988555908168,-0.42999935150146484,1.2625012397766113,3.2650012969970703,3.4000015258789027,4,0.083371784874259,-1.5999974568701123,21.700000762939453,2.285719151409738,21.100000381469727,1.5280889124152175,19.75,0.083371784874259
1160,2018-12-31,20.93000030517578,22.479999542236328,20.770000457763672,22.040000915527344,19422400.0,-0.03592808900000111,-1.3916066007586712,15.856788643361217,52.05078243234357,47.72670765592064,-0.1003524985099844,0.30979838381425395,1.2232488015419563,5.300129762779985,8.963888407934109,1.7099990844726562,0.24898154350491808,-0.2589997291564927,-1.7479892505523296,1.2299897922393441,-1.0034944898544111,0.4854950315414257,-1.6700000762939418,51.86336746619337,4.666666502649996,0.7444947606979189,12,-0.06000041961669922,0.34999942779541016,1.2125000953674316,3.2150001525878906,3.049999237060547,0,0.17725747875671138,2.3333333333333335,21.709999084472656,-1.5999974568701123,21.700000762939453,2.285719151409738,21.100000381469727,0.17725747875671138
1161,2019-01-02,21.270000457763672,21.479999542236328,20.18000030517578,20.309999465942386,15840000.0,0.01624463199380899,-1.1311474897245444,-0.8648652828373052,51.76817649538621,47.7722048857715,-0.5061177175124598,-0.028513235251313773,0.8350492224932324,4.775289732281035,8.338839799402882,1.2999992370605469,-0.0075545919161470465,0.07900037765502788,-1.4103284454420653,1.568329200752121,-0.6656640338935169,0.8236647892035727,-1.9456002426147414,55.677681781533785,6.9194852085570275,0.7446644115485465,1,-0.40000057220458984,0.009999275207519531,0.872499942779541,2.875,2.719999313354492,2,0.16831216956553186,-1.3916066007586712,20.93000030517578,2.3333333333333335,21.709999084472656,-1.5999974568701123,21.700000762939453,0.16831216956553186
1162,2019-01-03,20.350000381469727,21.13999938964844,20.25,20.88999938964844,18608000.0,-0.04325341121269888,-1.405404499797676,-0.562498385709211,42.3913070110349,47.80094518258785,0.3416398352071077,0.8018590670908345,1.705481748213014,5.502904293870412,8.678862683542052,1.0200004577636719,-0.2998485020627726,-0.7579997062683113,-2.2401543189476705,0.724154906411048,-1.4990770126079909,-0.01692239992863165,-0.9624881797790472,7.391310116746361,-35.78144450962743,0.7410773063396797,1,0.5199995040893555,0.9549999237060582,1.7624993324279785,3.7649993896484375,3.930000305175785,3,0.21031934639146987,-1.1311474897245444,21.270000457763672,-1.3916066007586712,20.93000030517578,2.3333333333333335,21.709999084472656,0.21031934639146987
1163,2019-01-04,22.270000457763672,22.68000030517578,20.75,20.979999542236328,25156900.0,0.09434889632937082,-1.2057146344866072,-2.3888949720078254,48.03922135278987,48.36410034422712,-1.3959473844084727,-1.1104944920941335,-0.2598834058544597,3.403402710804297,9.130016440738865,2.3299999237060547,-0.37250984137203247,1.1210003852844252,-0.44403711745020047,2.686037888019051,0.3384816339171124,1.903519136651738,-2.8206385092620785,83.60000610351562,43.24572997775032,0.782518751367312,1,-1.3000001907348633,-0.9650001525878871,-0.1575007438659668,1.8449993133544922,2.4099998474121094,4,0.09070500297450446,-1.405404499797676,20.350000381469727,-1.1311474897245444,21.270000457763672,-1.3916066007586712,20.93000030517578,0.09070500297450446
1164,2019-01-07,22.76000022888184,22.85000038146973,22.26000022888184,22.43000030517578,18889800.0,0.022002683477599483,1.313725050208093,0.25581371279194515,52.641003801720416,48.75616430302786,-1.6082886924760729,-1.5599740072491848,-0.7804959444128272,2.7464247895005975,8.818768822393558,0.5900001525878906,-0.3673271566274856,1.534500122070316,-0.18878265787455817,3.2577829020151903,0.6728587320978789,2.396141512042753,-3.1814127461132777,96.62920786456255,56.75316333623857,0.8616413899724373,1,-1.7049999237060547,-1.4549999237060547,-0.6475005149841344,0.8599996566772425,1.8500003814697195,0,0.11687169686565446,-1.2057146344866072,22.270000457763672,-1.405404499797676,20.350000381469727,-1.1311474897245444,21.270000457763672,0.11687169686565446
1165,2019-01-08,22.95000076293945,23.18000030517578,22.434999465942386,22.989999771118164,15180400.0,0.008348002291164391,2.5476223995349536,-0.12120914371587224,57.590135351190135,50.99457484071469,-1.682015972346889,-1.6768550710631338,-0.952142870174228,2.4080163445828795,8.775525998566177,0.7450008392333949,-0.194847388496175,1.6235006332397433,-0.25651359409217633,3.503514860571663,0.6834935195737835,2.563507746905703,-3.175128506248818,92.33334859212228,47.99505882304352,0.940007113665959,1,-1.485000610351559,-1.6450004577636648,-0.8375010490417445,0.32999897003174183,1.3799991607666016,1,0.09411763728130951,1.313725050208093,22.76000022888184,-1.2057146344866072,22.270000457763672,-1.405404499797676,20.350000381469727,0.09411763728130951
1166,2019-01-09,23.690000534057614,24.1200008392334,23.21999931335449,23.239999771118164,21656200.0,0.03224399766962738,-2.6734630325960484,-11.250298030612617,62.078394641758344,52.535234293548875,-2.0163978040059725,-2.2834770643714783,-1.6906020716421004,1.5465154265213101,8.438695440456504,1.1700000762939489,0.0261787390074133,2.204500389099117,0.09175729427626322,4.31724348392197,1.14812884168769,3.2608719365105436,-3.642718033488169,88.88888341272394,37.97954527048611,1.0563715474114268,1,-1.5399999618530238,-1.9999999999999964,-1.6450009346008265,-0.41000080108642223,0.2699985504150426,2,0.012241409946859294,2.5476223995349536,22.95000076293945,1.313725050208093,22.76000022888184,-1.2057146344866072,22.270000457763672,0.012241409946859294
1167,2019-01-10,23.399999618530273,23.54999923706055,22.82999992370605,23.0,12368400.0,-0.012241490459674043,1.0571442584625104,0.8888865341414897,65.54379081799746,54.00557502721888,-1.5263432454672987,-1.8944988311108304,-1.4030434324104633,1.718322558998949,8.087700231889242,0.8600006103515625,0.11349969516385272,1.7899994850158691,-0.4683929929369022,4.0483919629686405,0.6608032460394853,2.919195723992253,-2.9454452840944327,78.63498393469511,21.0220458743699,1.1291962389763854,1,-1.2499990463256836,-1.7099990844726562,-1.6475000381469727,-0.11999988555908203,1.2399997711181676,3,0.025213682145561744,-2.6734630325960484,23.690000534057614,2.5476223995349536,22.95000076293945,1.313725050208093,22.76000022888184,0.025213682145561744
1168,2019-01-11,22.8799991607666,23.75,22.690000534057614,23.190000534057614,10034400.0,-0.02222224214704205,-2.0724683351853788,-0.7750041723291045,63.94365924758767,55.116274572423166,-0.9178826526286663,-1.3665931762209595,-0.8722352911830669,2.111913712153701,8.54900843648808,1.0599994659423864,0.4384638846524709,1.220499038696289,-1.1061019039347393,3.5470999813273174,0.057198567380776666,2.3837995100118015,-2.0589001758510044,33.33326496960536,-29.271114961267024,1.1633004713155135,1,-0.7299985885620117,-1.1899986267089844,-1.2124996185302734,0.40000057220458984,1.8000011444091797,4,0.061188880123717704,1.0571442584625104,23.399999618530273,-2.6734630325960484,23.690000534057614,2.5476223995349536,22.95000076293945,0.061188880123717704
1169,2019-01-14,22.040000915527344,22.299999237060547,21.530000686645508,22.25,14129900.0,-0.036713211365830944,3.967771707028943,0.6774134006029734,54.65116859320628,55.40520636807457,-0.02922409862148001,-0.6106726504897004,-0.04386254060085548,2.806241714659933,9.207240918683315,1.3499984741210938,0.5435865372404152,0.41400070190429616,-1.8677751370416757,2.695776540850268,-0.7268872175686916,1.554888621377284,-0.8890117451799675,19.691127368168342,-41.82815042662459,1.1408879194729862,1,0.1099996566772461,-0.35000038146972656,-0.3725013732910156,1.2399988174438477,2.229999542236328,0,0.1197821814875033,-2.0724683351853788,22.8799991607666,1.0571442584625104,23.399999618530273,-2.6734630325960484,23.690000534057614,0.1197821814875033
1170,2019-01-15,22.25,22.739999771118164,22.1200008392334,22.25,11862900.0,0.009528088736362461,-3.7692533415496574,-0.0,63.58696102870811,56.71840464955479,-0.0360849582154934,-0.8583806643475427,-0.3000378764028184,2.454146791304492,9.999451422959442,0.6999988555908203,0.5648996205326995,0.619999790191649,-1.6660678302389798,2.9060674106222777,-0.5230340200236654,1.7630336004069633,-0.8021096627640212,27.799199650049417,-37.610850404394554,1.1430338102153146,1,-0.06499958038330078,-0.5599994659423828,-0.5825004577636719,0.4849996566772461,3.7000007629394496,1,0.10606744316186778,3.967771707028943,22.040000915527344,-2.0724683351853788,22.8799991607666,1.0571442584625104,23.399999618530273,0.10606744316186778
1171,2019-01-16,22.32999992370605,22.68000030517578,22.280000686645508,22.3700008392334,9761000.0,0.0035955021890359262,-4.714305177111717,-100.0,57.755359940658096,58.425521641735145,0.05597485084643594,-0.9077372125525756,-0.4884556971667564,2.238418513142026,10.46890453303587,0.43000030517578125,0.5716073690505858,0.6509997367858844,-1.6517482451768757,2.9537477187486445,-0.5003742541954956,1.8023737277672645,-0.7999992370605433,36.03601281532462,-27.91939566728204,1.15137399098138,1,0.10500049591064808,-0.639999389648434,-0.5275001525878871,0.40499973297119496,3.8600006103515625,2,0.0895656071130011,-3.7692533415496574,22.25,3.967771707028943,22.040000915527344,-2.0724683351853788,22.8799991607666,0.0895656071130011
1172,2019-01-17,22.13999938964844,22.48500061035156,22.020000457763672,22.049999237060547,12013700.0,-0.00850875659233219,-5.200096640471965,-2.2499523173754374,52.925524089925474,58.96844416808354,0.5884731453998846,-0.6652077247221015,-0.36618308641802244,2.305376711313258,10.709969780316959,0.4650001525878871,0.6621791460219271,0.40599927902222177,-1.8850027834630758,2.6970013415075194,-0.739501752220427,1.5515003102648706,-0.3509986877441449,27.47742755294843,-32.15921319284473,1.1455010312426486,1,0.6850013732910121,-0.44999885559082387,-0.24749946594238637,0.595000267028805,4.45000076293945,3,0.08220414385716546,-4.714305177111717,22.32999992370605,-3.7692533415496574,22.25,3.967771707028943,22.040000915527344,0.08220414385716546
1173,2019-01-18,23.26000022888184,23.85000038146973,22.299999237060547,22.450000762939453,23275200.0,0.05058721183872539,-1.7927885201929403,8.999978807273028,58.980308778335385,59.67281138770743,-0.42055370049033414,-1.625167195982847,-1.5455175488242396,1.0674374611979438,10.690002955985701,1.710000991821289,0.7710132419991673,1.3715001106262257,-0.8920069421504522,3.6350071634029035,0.23974658423788497,2.5032536370145664,-1.2399997711181676,74.56895559494491,17.694407216368006,1.1317535263883391,1,-0.43499946594238637,-1.5699996948242223,-1.4075002670288121,-0.5250005722045934,2.709999084472649,4,0.059329284057919374,-5.200096640471965,22.13999938964844,-4.714305177111717,22.32999992370605,-3.7692533415496574,22.25,0.059329284057919374
1174,2019-01-22,21.68000030517578,22.90999984741211,21.5,22.8799991607666,19538300.0,-0.0679277690523915,1.2380945893373176,-1.4814810454161136,53.976670072790746,59.27131524566306,1.106497451865625,0.09932835970950293,-0.026703484215982343,2.4988357617720887,10.213423397983382,1.7600002288818395,1.0474468944700703,-0.29699983596801616,-2.3647379143959277,1.7707382424598954,-1.3308688751819737,0.7368692032459414,2.440000534057617,7.65958621092674,-47.78963857285013,1.033869039213956,1,1.130000114440918,0.010000228881835938,-0.1100006103515625,1.0549993515014648,6.029998779296875,1,0.13837638181599998,-1.7927885201929403,23.26000022888184,-5.200096640471965,22.13999938964844,-4.714305177111717,22.32999992370605,0.13837638181599998
1175,2019-01-23,21.96999931335449,22.60000038146973,21.7549991607666,22.049999237060547,11262200.0,0.013376337827332607,-2.3137287901057406,0.06666666666666962,53.731337517164604,58.34386445404154,0.7407655592218099,-0.12709145832577917,-0.39093185833051436,2.0685560465669397,11.046389861521028,0.9200000762939489,1.1335331989447859,-0.05150079727173207,-2.0758085172998655,1.9728069227564013,-1.0636546572857988,0.9606530627423346,2.0976015090942433,19.999967534496445,-33.95718048310876,1.0121538600140676,1,0.7050008773803746,-0.27999877929687145,-0.18499946594237926,0.7650003433227575,6.7600002288818395,2,0.10468826655862129,1.2380945893373176,21.68000030517578,-1.7927885201929403,23.26000022888184,-5.200096640471965,22.13999938964844,0.10468826655862129
1176,2019-01-24,22.100000381469727,22.26000022888184,21.5,21.979999542236328,13846300.0,0.005917208565237253,2.4545423019068733,-1.5000119209402571,60.186262915681,57.748583576006375,0.4039879182676387,-0.07590092468362997,-0.5413447866417798,1.800959150463612,11.678249735517273,0.7600002288818395,1.1236178013030234,-0.03899974822997976,-1.7579331838101382,1.6799336873501787,-0.8984664660200572,0.8204669695600977,1.916248424530032,25.53192698183632,-32.897949012118694,0.8594667177900791,1,0.5749998092651367,-0.4099998474121094,-0.36500024795532227,0.38499927520751953,6.7899990081787145,3,0.17420815905043363,-2.3137287901057406,21.96999931335449,1.2380945893373176,21.68000030517578,-1.7927885201929403,23.26000022888184,0.17420815905043363
1177,2019-01-25,23.6299991607666,23.93000030517578,22.46999931335449,22.479999542236328,28024800.0,0.06923071280033732,-1.4957280284048118,9.58326313279822,58.292676175653824,57.12069656801372,-1.2180448558780945,-1.4826567572706182,-2.0518310471082444,0.15603331488702565,12.704004199893182,1.8299999237060547,1.0719202389959044,1.3644990921020508,-0.40414538935208455,3.133143573556186,0.4801768513749849,2.2488213328291167,0.33592466911316166,87.65427544308567,31.069500183816423,0.8843222407270671,1,-0.9149990081787109,-1.9399986267089844,-1.8949990272521973,-1.1449995040893555,5.7200012207031286,4,0.10833692188789579,2.4545423019068733,22.100000381469727,-2.3137287901057406,21.96999931335449,1.2380945893373176,21.68000030517578,0.10833692188789579
1178,2019-01-28,23.71999931335449,24.13999938964844,23.059999465942386,23.43000030517578,13925800.0,0.003808724324346091,-1.097085832483066,0.2521731342392382,56.1538408870052,57.287660156213605,-1.314605126793328,-1.48995513281643,-2.1308643036843193,-0.054327442092798606,13.731218794208289,1.0799999237060547,0.8952571405449952,1.3534993171691845,-0.5074709766795422,3.214469611017911,0.42301417024481935,2.2839844640935496,-2.2199993133544886,84.09090252290238,31.2259844875553,0.9304851469243636,1,-0.8999996185302699,-2.0199995040893484,-1.9849991798400843,-1.2349996566772425,5.310001373291023,0,0.12099497986146979,-1.4957280284048118,23.6299991607666,2.4545423019068733,22.100000381469727,-2.3137287901057406,21.96999931335449,0.12099497986146979
1179,2019-01-29,23.520000457763672,23.8700008392334,23.309999465942386,23.739999771118164,11310400.0,-0.00843165520153355,1.333332008789657,-0.7586209164512764,53.649166920654295,56.183460810874294,-0.9863117857516386,-1.2094099151960478,-1.9342468255813756,0.05278445194592862,14.813945341608619,0.5600013732910121,0.6878102894455402,1.0630003929138176,-0.8391321600801156,2.965132945907751,0.11193411641685103,2.0140666694107843,-1.9672004699707024,76.51518654451915,27.459556682906182,0.9510662764969672,1,-0.7000007629394531,-1.8200006484985316,-1.8125004768371582,-1.0350008010864258,4.319999694824219,1,0.1041666159824457,-1.097085832483066,23.71999931335449,-1.4957280284048118,23.6299991607666,2.4545423019068733,22.100000381469727,0.1041666159824457
1180,2019-01-30,24.63999938964844,24.71999931335449,23.76000022888184,24.01000022888184,19832300.0,0.04761900127918883,1.430380480314473,-2.863641486696202,55.79975113631685,55.96617094372526,-1.9351370152041731,-2.1473075484875253,-3.0566104240527743,-1.1045545165638053,15.790509209733885,1.1999988555908168,0.5551364820515161,1.9974993705749533,0.00110434009505056,3.993894401054856,0.9993018553350019,2.9956968858149047,-3.0354554138183616,97.51552978988973,51.288569162922656,0.9981975152399511,1,-1.529999732971195,-2.649999618530277,-3.022499561309818,-2.154999732971195,2.4099998474121094,2,0.12459414654506684,1.333332008789657,23.520000457763672,-1.097085832483066,23.71999931335449,-1.4957280284048118,23.6299991607666,0.12459414654506684
1181,2019-01-31,24.85000038146973,25.45000076293945,24.46999931335449,24.5,19318400.0,0.008522767736330206,-3.78047441605135,0.5555569011295813,58.93958900030907,56.63440037821233,-1.9557522891137822,-2.1875068516933034,-3.313007230490175,-1.3662222863822926,17.406330338051664,0.9800014495849609,0.6195255552644809,2.0285003662109418,-0.08810317624445219,4.145103908666336,0.9701985949832448,3.0868021374386387,-3.120838192138674,79.86576880513651,36.17927884188376,1.0583017712276963,1,-1.3750000000000036,-2.4949998855590856,-3.2625002861022985,-2.365000724792484,2.7700004577636683,3,0.15613678475674608,1.430380480314473,24.63999938964844,1.333332008789657,23.520000457763672,-1.097085832483066,23.71999931335449,0.15613678475674608
1182,2019-02-01,24.6299991607666,25.309999465942386,24.309999465942386,24.739999771118164,11938200.0,-0.008853167699231945,-1.6666666666666918,-0.31428711560154665,61.203588649489305,56.881431475007204,-1.503510416376276,-1.7185281277174909,-3.1058411805454895,-1.1949015389421902,19.05311992369871,1.0,0.5769988545485703,1.5944992065429702,-0.32638268426894257,3.515381097354883,0.6340582611370138,2.5549401519489265,-2.6775866570190416,65.69032815157273,19.839367773929723,0.9604409454059561,2,-1.154998779296875,-2.029998779296875,-3.107499122619629,-2.1449995040893555,3.4800014495849574,4,0.17295982030188783,-3.78047441605135,24.85000038146973,1.430380480314473,24.63999938964844,1.333332008789657,23.520000457763672,0.17295982030188783
1183,2019-02-04,24.290000915527344,24.540000915527344,24.15999984741211,24.5,9054300.0,-0.013804232920188064,1.6206887479940018,1.9090719933416562,65.38988202092398,58.149566135910895,-1.1198006214813425,-1.2853370813173903,-2.7203520261362115,-0.8993488502731708,19.700828360703923,0.4699993133544922,0.606646445473487,1.153500938415526,-0.8098609727753399,3.1168628496063917,0.17181998282009303,2.135181894010959,-2.1277331162282707,45.79443250619218,-3.226542553230253,0.9816809555954336,2,-0.8150005340576172,-1.4750003814697266,-2.835000991821289,-1.8050012588500977,3.839998245239258,0,0.20831614965925294,-1.6666666666666918,24.6299991607666,-3.78047441605135,24.85000038146973,1.430380480314473,24.63999938964844,0.20831614965925294
1184,2019-02-05,25.420000076293945,25.979999542236328,24.40999984741211,24.45000076293945,19165600.0,0.04652116583677235,-1.9904723498327892,-4.619064486830172,69.25881523255873,59.874841437621356,-1.8589814328277647,-2.3250442174661288,-3.7385662055205344,-2.0766154924419453,20.52945079108937,1.6899986267089844,0.7400718178813968,2.150500106811524,-0.05136958464006369,4.352369798263112,1.049565261085732,3.2514349525373163,-3.060468299176449,74.77479102927262,22.11643081848004,1.100934845725793,2,-1.6800003051757812,-2.3400001525878906,-4.230000019073486,-2.935000419616699,2.4699993133544957,1,0.14201418566155555,1.6206887479940018,24.290000915527344,-1.6666666666666918,24.6299991607666,-3.78047441605135,24.85000038146973,0.14201418566155555
1185,2019-02-06,25.11000061035156,25.71500015258789,24.959999084472656,25.46999931335449,11083100.0,-0.012195100905270428,-1.2878759417509082,-0.3711329462264935,66.4302695878119,60.568619956747014,-1.180918240417956,-1.9446279602676384,-3.3454814601468534,-1.8247882529534998,21.201131437182028,0.7550010681152344,0.7245668956596205,1.732500648498533,-0.6107393960438934,4.075740693040959,0.5608806262273198,2.9041206707697462,-2.4608314120245574,52.19785287003597,-2.45724254802186,1.1716200222712134,2,-0.8850011825561488,-2.0300006866455043,-4.090000629425045,-2.625000953674313,2.8199996948242223,2,0.10872160397761577,-1.9904723498327892,25.420000076293945,1.6206887479940018,24.290000915527344,-1.6666666666666918,24.6299991607666,0.10872160397761577
1186,2019-02-07,23.979999542236328,24.93000030517578,23.520000457763672,24.770000457763672,15836100.0,-0.04500203268212544,1.5405388686507664,2.1944548936914217,59.78723723729814,60.73468229692972,0.27245723017946233,-0.834576083900906,-2.1093182195245888,-0.7621966346981921,20.879793293897965,1.590000152587887,0.8616904987801952,0.587999629974366,-1.766942327993835,2.942941587942567,-0.5894713490097345,1.7654706089584664,-1.0643639163965801,18.699156734493872,-37.766416500313724,1.1774709789841011,2,0.5399999618530273,-0.8999996185302734,-2.9049997329711914,-1.494999885559082,4.159999847412113,3,0.1280233425116204,-1.2878759417509082,25.11000061035156,-1.9904723498327892,25.420000076293945,1.6206887479940018,24.290000915527344,0.1280233425116204
1187,2019-02-08,23.989999771118164,24.28000068664551,23.60000038146973,23.649999618530273,8246200.0,0.0004170237311398317,-2.090920125191869,-0.4303794412199291,54.40289383311864,60.54013262427566,0.3563694189776392,-0.8412394236875862,-2.0492143201807274,-0.8298538760670695,20.89444432177327,0.6800003051757812,0.9996767260241164,0.5684998512268074,-1.8015969732459247,2.9385966756995394,-0.6165485610095587,1.7535482634631734,-0.8292150319666902,19.105670254964537,-33.62124353423285,1.1850484122363658,2,0.6549997329711914,-0.875,-2.9149999618530273,-1.505000114440918,4.319999694824222,4,0.151313093069948,1.5405388686507664,23.979999542236328,-1.2878759417509082,25.11000061035156,-1.9904723498327892,25.420000076293945,0.151313093069948
1188,2019-02-11,24.28000068664551,24.729999542236328,24.149999618530273,24.35000038146973,9035100.0,0.012088408432437081,-2.5151315485272283,-0.20588136296828194,68.57143635652717,62.19816256159486,0.17227503289592505,-1.076152893995726,-2.2765463206987384,-1.1543761259918455,20.882742130923283,0.7399997711181641,1.0883936238898997,0.7885006904602072,-1.5969047292710812,3.1739061101914956,-0.40420201940543876,1.9812034003258532,-0.893678763247248,30.89432974503561,-26.395925752481023,1.1927027098656449,2,0.46999931335448863,-0.9150009155273473,-3.1925005912780797,-1.7950010299682653,3.7999992370605398,0,0.15774299074928044,-2.090920125191869,23.989999771118164,1.5405388686507664,23.979999542236328,-1.2878759417509082,25.11000061035156,0.15774299074928044
1189,2019-02-12,24.68000030517578,25.35000038146973,24.56999969482422,24.670000076293945,10932800.0,0.01647444840272505,-6.428542883352592,-0.14286103542234332,69.05767571150692,63.67126529217154,-0.051265522169494204,-1.3367661694584712,-2.6253453418542563,-1.5872409183400507,21.99636379102828,1.0699996948242188,1.1084129049051334,1.0565003395080552,-1.2824359411095116,3.395436620125622,-0.11296780080072821,2.2259684798168387,-1.086184172270471,52.847380805900535,-8.781461564959464,1.1694681403087825,2,0.06999969482421875,-0.9400005340576172,-3.5425000190734863,-2.195000648498535,4.079999923706058,1,0.1397892549809776,-2.5151315485272283,24.28000068664551,-2.090920125191869,23.989999771118164,1.5405388686507664,23.979999542236328,0.1397892549809776
1190,2019-02-13,24.61000061035156,25.559999465942386,24.489999771118164,25.0,12449900.0,-0.0028362922997834383,-2.396818668975676,-38.999046347511324,67.8014268055361,64.65591393719676,0.015680291669873725,-1.139308738990973,-2.490685264089919,-1.5695286611033836,22.927445039311976,1.0699996948242223,1.1514872774914835,0.8685006141662548,-1.4161695849965596,3.1531708133290692,-0.27383448541515065,2.0108357137476602,-0.8252898046997679,53.431406006467896,-12.236208300939651,1.1423350995814068,2,0.13999938964844105,-0.8700008392333949,-3.430000305175774,-2.125000953674313,3.389999389648441,2,0.13327910190775194,-6.428542883352592,24.68000030517578,-2.5151315485272283,24.28000068664551,-2.090920125191869,23.989999771118164,0.13327910190775194
1191,2019-02-14,24.32999992370605,24.6200008392334,23.88500022888184,24.540000915527344,10126800.0,-0.011377516444584401,2.9729672606927076,0.5384649242928169,56.03449012946949,64.08156965719456,0.23932995034985893,-0.7397161956211136,-2.1563265367865903,-1.3441341099139912,23.698942096545046,0.735000610351559,1.23544469270972,0.4884999275207491,-1.7094732931896601,2.6864731482311583,-0.6104866828344555,1.5874865378759537,1.649999618530277,37.244892001198544,-24.58233124940803,1.098986610355205,2,0.42000007629394887,-0.5900001525878871,-2.944999694824215,-1.845000267028805,4.05999946594239,3,0.14796549086554056,-2.396818668975676,24.61000061035156,-6.428542883352592,24.68000030517578,-2.5151315485272283,24.28000068664551,0.14796549086554056
1192,2019-02-15,23.959999084472656,24.56999969482422,23.90999984741211,24.51000022888184,11489400.0,-0.015207597221275848,-1.030769953079196,2.619040698994532,51.97368235304085,62.59088080520755,0.5635610753560272,-0.23860802119190438,-1.7602919545230336,-1.0244197612736734,24.741696940982806,0.6599998474121094,1.2065471575076003,0.027499103546141157,-2.0193715554937235,2.074369762586006,-0.9959362259737929,1.0509344330660753,1.9781004714965817,4.477545656822633,-52.28075042632627,1.023435329519933,2,0.7900009155273438,-0.2199993133544922,-2.0399985313415527,-1.4749994277954102,4.85000038146973,4,0.17445744845143363,2.9729672606927076,24.32999992370605,-2.396818668975676,24.61000061035156,-6.428542883352592,24.68000030517578,0.17445744845143363
1193,2019-02-19,24.63999938964844,24.770000457763672,23.649999618530273,23.65999984741211,12430900.0,0.028380648211980164,-1.2400016784667969,-1.7818136420226125,58.53657543765794,61.39952082799635,-0.06880662440610763,-0.8536904786155617,-2.3877668757277526,-1.7196479596644068,24.877243088970584,1.1200008392333984,1.1436838194960401,0.6384994506835966,-1.405956838542295,2.682955739909488,-0.38372869392934916,1.6607275952965423,1.2570381797790482,51.832452890482315,-2.32648373308335,1.0222281446129462,2,-0.022499084472659803,-0.899999618530277,-2.7199988365173375,-2.154999732971195,4.520000457763668,1,0.1489448119806267,-1.030769953079196,23.959999084472656,2.9729672606927076,24.32999992370605,-2.396818668975676,24.61000061035156,0.1489448119806267
1194,2019-02-20,24.68000030517578,25.420000076293945,24.51000022888184,24.809999465942386,13209200.0,0.001623413819731967,-2.872345433516672,-0.13265226682652387,50.364971633427274,59.61448772195361,-0.2512354889267421,-0.6929426901126305,-2.3666022515227176,-1.7752777870392826,25.852127117455325,0.9099998474121058,1.0760013479953514,0.5285003662109382,-1.2171745544160153,2.2741752868378917,-0.34433709410253854,1.401337826524415,1.12715574621582,53.926741828857786,5.035162881388118,0.8728374603134762,2,-0.1400003433227539,-0.9400005340576172,-2.7599997520446777,-2.195000648498535,4.729999542236328,2,0.13776335399060913,-1.2400016784667969,24.63999938964844,-1.030769953079196,23.959999084472656,2.9729672606927076,24.32999992370605,0.13776335399060913
1195,2019-02-21,24.270000457763672,24.8799991607666,24.01000022888184,24.81999969482422,13542600.0,-0.01661263542716107,1.597018834407514,4.2307906744720585,44.89436885757582,57.95972456865113,0.030262085103949232,-0.10729890911084894,-1.8892686457641616,-1.3939879641062056,26.702382137800328,0.8699989318847621,0.990307151680426,0.0035004615783691406,-1.4081545238987196,1.415155447055458,-0.7023270311601735,0.7093279543169118,1.4508693363134775,35.02828694274723,-9.53443665069237,0.7058274927385436,2,0.30999946594238637,-0.5300006866455078,-2.3499999046325684,-1.7850008010864258,5.879999160766602,3,0.18500204723654523,-2.872345433516672,24.68000030517578,-1.2400016784667969,24.63999938964844,-1.030769953079196,23.959999084472656,0.18500204723654523
1196,2019-02-22,25.95000076293945,25.959999084472656,24.479999542236328,24.54999923706055,27113300.0,0.06922127208441675,1.0845090854385833,-2.5454608507480154,59.243707019549234,58.49759270047675,-1.4984882652331635,-1.564279434631029,-3.4674852367120117,-3.0968930806796813,28.051487250877706,1.6899986267089844,0.7970029409773751,1.491000747680662,0.28881102232298517,2.6931904730383387,0.8899058850018235,2.0920956103595003,-2.300001144409176,99.56717212793261,55.294373175302496,0.6010948626788392,2,-1.1450014114379847,-2.2100009918212855,-4.012500286102291,-3.4650011062622035,5.30999946594239,4,0.07899804149479106,1.597018834407514,24.270000457763672,-2.872345433516672,24.68000030517578,-1.2400016784667969,24.63999938964844,0.07899804149479106
1197,2019-02-25,26.190000534057614,27.3799991607666,26.040000915527344,27.11000061035156,29338500.0,0.00924854582127499,-1.1967196711854307,-0.6571421954103825,63.49431006161219,57.93346755659731,-1.557374124340317,-1.6892662695046567,-3.613709071738743,-3.3691729261242145,28.696934167178885,1.429998397827152,0.6483678485298157,1.6030004501342745,0.23830070119320013,2.967700199075349,0.9206505756637355,2.2853503246048135,-2.4938009262084933,68.09654764741548,23.024139619850096,0.6823498744705381,2,-0.6750011444091761,-1.7500009536743129,-4.127500057220455,-3.7050008773803675,4.10000038146973,0,0.0840014818911492,1.0845090854385833,25.95000076293945,1.597018834407514,24.270000457763672,-2.872345433516672,24.68000030517578,0.0840014818911492
1198,2019-02-26,26.59000015258789,26.81999969482422,25.65999984741211,25.979999542236328,20278800.0,0.015272990086812488,1.1682246322559484,-0.6630440867014274,59.270994199668166,56.84605849972633,-1.7827123388022024,-1.9639193911534676,-3.9449444149241586,-3.7898740590784143,29.131478267355646,1.1599998474121094,0.6535739919396555,1.8595000267028823,0.29039707341012644,3.428602979995638,1.0749485500565044,2.64405150334926,-2.7464485626220707,76.55788550244783,33.78679250694502,0.7845514766463778,2,-1.0750007629394531,-2.15000057220459,-4.3324995040893555,-4.1050004959106445,3.7199993133544957,1,0.08349000754475111,-1.1967196711854307,26.190000534057614,1.0845090854385833,25.95000076293945,1.597018834407514,24.270000457763672,0.08349000754475111
1199,2019-02-27,25.96999931335449,26.899999618530273,25.8700008392334,26.420000076293945,22994200.0,-0.02331706790806698,-2.169238172929639,-0.7377054306226138,56.49545391552181,55.58983928972474,-1.0733565992946552,-1.2131590091493472,-3.288401079334097,-3.184969554583379,29.603838764891588,1.029998779296875,0.7216865403791957,1.1169992446899393,-0.4366601666251597,2.6706586560050383,0.34016953903239155,1.893828950347487,-1.9849898205566383,58.16022865551673,15.89659035405149,0.7768297056575487,2,-0.45499992370605113,-1.5299997329711879,-3.7124986648559535,-3.5649995803832972,4.280000686645511,2,0.12283406308822031,1.1682246322559484,26.59000015258789,-1.1967196711854307,26.190000534057614,1.0845090854385833,25.95000076293945,0.12283406308822031
1200,2019-02-28,27.709999084472656,28.6200008392334,26.57999992370605,28.57999992370605,66593100.0,0.0670003780178543,3.2947266977864853,1.9333319204848665,75.79528222942832,57.785482856386835,-2.600888864083032,-2.857895230587385,-4.9534775321997415,-4.933933019665918,29.908522798832188,2.65000152587891,0.7048721735906867,2.703499031066894,0.6976311852335328,4.709366876900255,1.700565108150215,3.7064329539835725,-3.5891900049560554,78.0192881721847,31.421004062875696,1.00293392291668,2,-1.5749988555908203,-2.649998664855957,-5.459998607635498,-5.869999885559082,3.530000686645508,3,0.06134972281150497,-2.169238172929639,25.96999931335449,1.1682246322559484,26.59000015258789,-1.1967196711854307,26.190000534057614,0.06134972281150497
1201,2019-03-01,28.729999542236328,29.38999938964844,27.96999931335449,28.03000068664551,37083600.0,0.03680983368690294,-2.463408053182346,-0.8045956095946113,78.76212201702029,60.76197615238455,-3.2755743829932165,-3.7653639922739295,-5.858722335293901,-5.9439638626038445,29.966749948934112,1.6800003051757848,0.6864582408456386,3.5294995307922363,0.925903263172291,6.133095798412182,2.227701396982262,4.831297664602211,-4.339238957136718,82.30563194609917,30.89834071598473,1.301798133809973,3,-2.2100000381469727,-3.2849998474121094,-6.547499179840088,-6.890000343322754,2.0600013732910156,4,0.04942569087780124,3.2947266977864853,27.709999084472656,-2.169238172929639,25.96999931335449,1.1682246322559484,26.59000015258789,0.04942569087780124
1202,2019-03-04,28.88999938964844,29.20000076293945,28.13999938964844,29.040000915527344,23454400.0,0.005569086319576755,3.5106324264658517,-0.21428824444619643,78.42168478333724,62.971432746348924,-2.975630107513883,-3.783851605809023,-5.889747564499185,-6.0817855045514655,30.189583957167788,1.0600013732910085,0.7020948792891026,3.476499366760258,0.4130151588938027,6.539983574626714,1.9447572628270322,5.008241470693484,-4.099299700184925,86.59517261762923,31.246741149404663,1.5317421039332275,3,-2.189999580383301,-2.960000038146976,-6.707499027252201,-7.149999618530277,2.0100002288818324,0,0.0820353371167808,-2.463408053182346,28.729999542236328,3.2947266977864853,27.709999084472656,-2.169238172929639,25.96999931335449,0.0820353371167808
1203,2019-03-05,29.35000038146973,29.70000076293945,28.70000076293945,28.8799991607666,19982900.0,0.015922499187940753,-1.4096443131000487,-3.1333095976807854,78.58015821414354,66.10645347753962,-3.0142354666737816,-4.053139982662614,-6.1847224907539164,-6.521019357068663,30.647048008166728,1.0,0.8815319206394463,3.683500385284429,0.20326903528003015,7.1637317352888275,1.9433847102822277,5.42361606028663,-4.191356715991422,90.86160865687313,33.74286714013655,1.7401156750021998,3,-2.4949998855590856,-2.970000267028812,-7.147500038146976,-7.610000610351566,0.8199996948242152,1,0.03202727502010827,3.5106324264658517,28.88999938964844,-2.463408053182346,28.729999542236328,3.2947266977864853,27.709999084472656,0.03202727502010827
1204,2019-03-06,29.03000068664551,29.65999984741211,28.71999931335449,29.25,21316900.0,-0.01090288554225205,-1.2380910211783194,-0.46808242971234526,76.2470192028238,69.59008129367828,-2.2487807660352246,-3.6351997504801474,-5.691630807929716,-6.18014610780487,30.41548440056081,0.9400005340576207,1.1380837235321906,3.183000659942632,-0.6043138489565472,6.970315168841811,1.2893434054930424,5.0766579143922215,-3.4172213114210876,78.52564435660341,20.075450080910002,1.893657254449589,3,-1.9400005340576207,-2.5250005722045934,-6.770000934600834,-7.290000915527347,1.1700000762939382,2,0.044092275198798214,-1.4096443131000487,29.35000038146973,3.5106324264658517,28.88999938964844,-2.463408053182346,28.729999542236328,0.044092275198798214
1205,2019-03-07,27.84000015258789,28.645000457763672,27.60000038146973,28.5,20959500.0,-0.04099209458872144,1.1999983938129601,3.000008669793621,68.81028307863527,70.65303418913228,-0.5577767859215363,-2.3507100017720823,-4.3765157843640665,-4.958895027197634,29.758639447519208,1.4300003051757812,1.2875344664448747,1.8565001487731934,-2.0148264193578314,5.727826716904218,-0.079163135292319,3.7921634328387057,-1.818498638591965,11.428558453412888,-47.65074446596339,1.935663284065512,3,-0.15999984741210938,-1.2299995422363281,-5.580000400543213,-6.100000381469727,2.729999542236328,3,0.08656608599867721,-1.2380910211783194,29.03000068664551,-1.4096443131000487,29.35000038146973,3.5106324264658517,28.88999938964844,0.08656608599867721
1206,2019-03-08,27.04999923706055,27.25,26.3700008392334,26.709999084472656,28554000.0,-0.028376469511402158,1.378370715563414,-0.515151865445198,65.8461484288344,70.91434956326809,0.4522242624379018,-1.3901958248530484,-3.4251242366447734,-4.154214832009632,30.080195728432813,1.4699993133544922,1.5046821467742326,0.9129992485046436,-2.8662018991890506,4.692200396198338,-0.9766013253422052,2.8025998223514925,2.650001525878899,20.420372774974798,-43.683413765019196,1.8896005738468475,3,0.6300010681152308,-0.4399986267089879,-4.499999523162845,-5.085000038146976,2.610000610351559,4,0.15489836052627304,1.1999983938129601,27.84000015258789,-1.2380910211783194,29.03000068664551,-1.4096443131000487,29.35000038146973,0.15489836052627304
1207,2019-03-11,27.6200008392334,27.88999938964844,27.15999984741211,27.459999084472656,21410800.0,0.021072148548969327,1.0857163876937554,0.47059318515858545,65.45643085795619,71.60162030307787,0.11890415815578592,-1.7647845171074188,-3.867305418769284,-4.72156174981772,30.539345388280083,0.8400001525878906,1.8337073864804907,1.3015007972717285,-2.3912246958728893,4.994226290416346,-0.5448619493005786,3.1478635438440357,2.01339992523193,37.53753839756367,-26.95694353050275,1.8463627465723083,3,0.16499996185302734,-1.010000228881836,-4.705000400543213,-5.290000915527344,2.289999008178711,0,0.11477190369201784,1.378370715563414,27.04999923706055,1.1999983938129601,27.84000015258789,-1.2380910211783194,29.03000068664551,0.11477190369201784
1208,2019-03-12,28.11000061035156,28.43000030517578,27.53000068664551,27.95000076293945,18551100.0,0.017740758733871154,1.2500011920940035,0.9999880792017833,66.9970215883803,72.7684611556177,-0.14841666381094498,-2.058688320176419,-4.240498314477222,-5.201080722894812,30.86136532431114,0.8999996185302699,1.9566880899628494,1.6000005722045856,-2.044536858289902,5.244538002699073,-0.2222681430426583,3.4222692874518295,1.4581321556091318,52.887546980793644,-12.408992804600842,1.8222687152472432,3,-0.07499980926513317,-1.4999999999999964,-5.072500228881832,-5.780000686645504,1.7399997711181712,1,0.09925289745996269,1.0857163876937554,27.6200008392334,1.378370715563414,27.04999923706055,1.1999983938129601,27.84000015258789,0.09925289745996269
1209,2019-03-13,28.1299991607666,28.420000076293945,27.86000061035156,28.270000457763672,13941500.0,0.0007114389890008344,1.5454490283371136,-0.8750089407052428,69.8968950535778,72.11308480274542,0.19020441015356937,-1.904620154957719,-4.141371624943957,-5.21819968076138,30.860567182196302,0.5599994659423864,2.0422035033247923,1.4474991798400865,-2.158722802125105,5.053721161805278,-0.3556118111425093,3.250610170822682,1.3741709666595447,77.36257655595658,7.897031723629524,1.8031109909825958,3,-0.09499835968017578,-1.519998550415039,-4.98499870300293,-5.799999237060547,1.880001068115238,2,0.07252047552040342,1.2500011920940035,28.11000061035156,1.0857163876937554,27.6200008392334,1.378370715563414,27.04999923706055,0.07252047552040342
1210,2019-03-14,27.88999938964844,27.9689998626709,27.38500022888184,27.75,17280900.0,-0.008531808683908237,2.9194562142372296,-0.999986376207434,61.743330054357145,70.22210791800508,0.5122957336750069,-1.4822895512692504,-3.757433788691845,-4.961517896850001,30.594578115905346,0.7449989318847621,2.1512742171758354,1.0434994697570836,-2.4628213565781536,4.549820296092321,-0.7096609434105368,2.796659882924704,1.5514873520138508,73.78635652799514,7.792686594354791,1.753160413167619,3,0.14500141143798473,-1.2799987792968786,-4.479999542236332,-5.295000076293949,1.7600002288818324,3,0.08282543649493168,1.5454490283371136,28.1299991607666,1.2500011920940035,28.11000061035156,1.0857163876937554,27.6200008392334,0.08282543649493168
1211,2019-03-15,27.93000030517578,28.709999084472656,27.78000068664551,28.15999984741211,16304000.0,0.001434238666286447,-2.509435999309068,-1.6428610354223017,60.79403885168195,68.2634805922656,0.38764613595248676,-1.305703026584208,-3.661025031950416,-4.97884632897923,31.058201227408905,0.9299983978271449,2.3447961776072574,0.9035003662109382,-2.4239313276886207,4.230932060110497,-0.7602154807388395,2.567216213160716,1.4500567184379314,49.67747334017518,-15.387179635589462,1.663715846949779,3,0.10500049591064453,-1.3199996948242188,-4.277500629425049,-5.335000991821289,1.8500003814697301,4,0.09452199644835702,2.9194562142372296,27.88999938964844,1.5454490283371136,28.1299991607666,1.2500011920940035,28.11000061035156,0.09452199644835702
1212,2019-03-18,28.13999938964844,28.690000534057614,27.920000076293945,28.25,12513800.0,0.007518764130974409,-1.8000055486582522,0.4782644751463531,59.84751395248064,66.18207567430305,0.06713103342012516,-1.2506099540709634,-3.6997028746326244,-5.159612137374399,31.546879107952396,0.7700004577636683,2.246495584867965,0.9044994354248068,-2.123575908731059,3.9325747795806727,-0.6095382366531261,2.4185371075027398,1.1798565102776664,56.981117951980984,-6.3558515770998625,1.514037672077933,3,-0.12499904632568715,-1.4899988174438512,-4.339999675750736,-5.545000076293949,1.5200004577636683,0,0.05401565354414384,-2.509435999309068,27.93000030517578,2.9194562142372296,27.88999938964844,1.5454490283371136,28.1299991607666,0.05401565354414384
1213,2019-03-19,28.309999465942386,28.670000076293945,28.01000022888184,28.29999923706055,12356500.0,0.006041225301393727,-1.2372942724413045,-0.09091066722153159,65.76819088287601,65.01776141653107,-0.2971564793583745,-1.1927166307471602,-3.7547708314889157,-5.307556213234644,32.325586858880726,0.6599998474121058,2.0070437242429513,0.8909995079040556,-1.911194082798385,3.6931930986064962,-0.5100972874471665,2.2920963032552777,0.9508593327698662,69.8113234707731,5.579132212678701,1.4010967953512208,3,-0.769999504089359,-1.634999275207523,-4.429999828338627,-5.715000152587894,0.9200000762939418,1,0.05651714629647242,-1.8000055486582522,28.13999938964844,-2.509435999309068,27.93000030517578,2.9194562142372296,27.88999938964844,0.05651714629647242
1214,2019-03-20,28.07999992370605,28.290000915527344,27.670000076293945,28.15999984741211,12752400.0,-0.00812432167344368,2.6470416640955015,-7.999809269502548,53.130293818739936,63.27554038765382,-0.24148034137015628,-0.7324926641142042,-3.4259387072216363,-5.051664351778296,32.60921379970416,0.639999389648441,1.7441488905939906,0.4909999847412081,-2.007638564753794,2.98963853423621,-0.7583192900062912,1.7403192594887074,1.1230417158166226,52.45285246033752,-9.620813236556451,1.2493192747475006,3,-0.5399999618530238,-1.4049997329711879,-4.022500038146969,-5.460000038146969,1.0499992370605504,2,0.06303420450757868,-1.2372942724413045,28.309999465942386,-1.8000055486582522,28.13999938964844,-2.509435999309068,27.93000030517578,0.06303420450757868
1215,2019-03-21,28.76000022888184,28.81999969482422,27.8700008392334,27.96999931335449,14343000.0,0.024216535150404672,1.087909922825727,-9.875020861645217,50.26930590678652,61.54478010742628,-0.8685968481120945,-1.1160886669664052,-4.00329227589161,-5.678083607535921,33.53001096072409,0.9499988555908203,1.4421648530230975,0.9465003013610875,-1.053639355889004,2.946639958611179,-0.053569527263960026,1.946570129986135,0.3863805946350496,94.7826534047846,33.81130259949852,1.0000698286250465,3,-0.7700004577636754,-2.085000038146976,-4.5150003433227575,-6.1400003433227575,1.1049995422363246,3,0.04346314290862563,2.6470416640955015,28.07999992370605,-1.2372942724413045,28.309999465942386,-1.8000055486582522,28.13999938964844,0.04346314290862563
1216,2019-03-22,28.0,28.76000022888184,27.84000015258789,28.40999984741211,13944200.0,-0.02642559884678375,-1.5205497347999992,-0.518986547171811,42.7876895987397,59.026031078624435,0.045072390747272095,-0.2051512831533273,-3.1712162804525583,-4.881151434890565,33.824343569916216,0.9200000762939489,1.1421134827177966,0.0840001106262207,-1.713933315776579,1.8819335370290204,-0.8149666025751792,0.9829668238276206,1.0908532238312176,28.69565505837318,-27.835071247491502,0.8989667132014002,3,0.10249996185302734,-1.3249998092651367,-3.755000114440918,-5.380000114440918,2.270000457763672,4,0.05892855780465256,1.087909922825727,28.76000022888184,2.6470416640955015,28.07999992370605,-1.2372942724413045,28.309999465942386,0.05892855780465256
1217,2019-03-25,28.38999938964844,28.54999923706055,27.46999931335449,27.690000534057614,14183100.0,0.013928549630301434,1.117649918750572,-1.7073149173327056,42.131139903388124,56.26315533584753,-0.25056600685885755,-0.4446805248859498,-3.473773003757909,-5.231895463246705,33.2669642179132,1.0799999237060618,0.9849841485018089,0.36399955749512003,-1.2489926851799353,1.9769918001701754,-0.44249656384240765,1.1704956788326477,0.6464367864908205,68.14813454292204,15.300741425543023,0.8064961213375279,3,-0.2874994277954137,-1.7149991989135778,-4.144999504089359,-5.769999504089359,1.8100013732910085,0,0.048960948463559806,-1.5205497347999992,28.0,1.087909922825727,28.76000022888184,2.6470416640955015,28.07999992370605,0.048960948463559806
1218,2019-03-26,28.809999465942386,29.04999923706055,28.31999969482422,28.5,17986900.0,0.014793944534112535,-1.1791028630153861,0.4428571039315975,48.225796825557,53.855255532734105,-0.6267371800911192,-0.7271158481916515,-3.782883364042764,-5.6002190747885905,33.16908624445229,0.7299995422363317,0.9239316671759745,0.6729996681213422,-0.8253801150494873,2.1713794512921716,-0.07619022346407434,1.4221895597067586,-2.439998626708988,84.81014033499328,33.75634844749318,0.7491898915854148,3,-0.5924997329711914,-2.134999275207523,-4.564999580383304,-6.189999580383304,1.1800003051757777,1,0.029503658355653384,1.117649918750572,28.38999938964844,-1.5205497347999992,28.0,1.087909922825727,28.76000022888184,0.029503658355653384
1219,2019-03-27,29.15999984741211,29.709999084472656,28.809999465942386,28.809999465942386,20596600.0,0.012148572994021611,-4.142849357769252,1.1290354336764272,62.31342858688256,53.91859981412581,-0.9110764337231423,-0.8705071438239287,-3.988560891611094,-5.902369980083847,33.16741944614485,0.8999996185302699,0.8398697242670927,0.8635000228881822,-0.3068581958539518,2.033858241630316,0.27832091351711696,1.4486791322592474,-2.7363990402221674,75.44646012235987,18.579760735254467,0.5851791093710664,3,-0.5700006484985352,-2.3000001907348633,-4.981249809265137,-6.539999961853027,0.889999389648441,2,0.0024005382438447853,-1.1791028630153861,28.809999465942386,1.117649918750572,28.38999938964844,-1.5205497347999992,28.0,0.0024005382438447853
1220,2019-03-28,29.40999984741211,29.45000076293945,28.86000061035156,29.229999542236328,9726700.0,0.008573388247880454,3.5384254232813235,0.5142860256892385,74.48133568230051,55.439410573083435,-1.0312352949514505,-1.0399352369778683,-4.095127325178353,-6.120783559025583,32.37324904186971,0.5900001525878906,0.6976954088615201,1.0284999847412095,-0.2075937149973477,2.2645936844797667,0.41045313487192914,1.64654683461049,-2.8549431091308577,86.60717554846926,24.092155803156736,0.6180468498692789,3,-0.8200006484985352,-2.5500001907348633,-5.269999980926514,-6.789999961853027,-0.7099990844726598,3,-0.009520594631017842,-4.142849357769252,29.15999984741211,-1.1791028630153861,28.809999465942386,1.117649918750572,28.38999938964844,-0.009520594631017842
1221,2019-03-29,30.149999618530273,30.53000068664551,29.690000534057614,29.770000457763672,22128200.0,0.025161502038677508,-2.1111173904596927,2.1111028694951894,75.35070002400424,57.16198680325273,-1.590465996872414,-1.7582436498666638,-4.682716409674605,-6.855389776838596,31.450842791430457,1.120000839233402,0.5441045228652861,1.6974997520446777,0.23477154309171056,3.160227960997645,0.9661356475681941,2.4288638565211613,-3.468745186401364,87.58167001387494,21.002204396284114,0.7313641044764834,3,-1.1499996185302734,-2.6449995040893555,-5.989999771118164,-7.529999732971191,-3.020000457763672,4,-0.009452731377049384,3.5384254232813235,29.40999984741211,-4.142849357769252,29.15999984741211,-1.1791028630153861,28.809999465942386,-0.009452731377049384
1222,2019-04-01,31.26000022888184,31.625,30.78000068664551,30.93000030517578,25515800.0,0.03681594110765274,-1.6825410761699366,0.8684227697775015,78.07486940098696,58.52939552748728,-2.471228175131973,-2.826502205432245,-5.618140428911019,-7.931133445492524,30.66262566475207,1.4750003814697266,0.5595340952089884,2.689000320434573,0.7655832478809579,4.612417392988188,1.7272917841577637,3.6507088567113826,-4.347821021481934,88.95613502526598,19.791921126628722,0.961708536276808,4,-1.7125005722045934,-2.617500305175785,-6.987500667572025,-8.640000343322757,-4.370000839233398,0,-0.031669858089235836,-2.1111173904596927,30.149999618530273,3.5384254232813235,29.40999984741211,-4.142849357769252,29.15999984741211,-0.031669858089235836
1223,2019-04-02,30.290000915527344,31.20000076293945,30.10000038146973,31.13999938964844,20620300.0,-0.031030048184653936,1.2680391694195394,-2.575753547380268,66.46342934915498,60.01085503086673,-1.3307742795664694,-1.878796503034284,-4.517343108767882,-6.933766626852112,29.373484309383503,1.1599998474121094,0.571500516656215,1.6720009803771987,-0.3736221027406934,3.717624063495091,0.6491894388182544,2.694812521936143,-3.0007960447194293,52.5755299751807,-14.909223722545534,1.0228115415589456,4,-0.7425012588500977,-1.647500991821289,-5.312501430511475,-6.970001220703125,-2.7800006866455043,1,-0.0029712825971477397,-1.6825410761699366,31.26000022888184,-2.1111173904596927,30.149999618530273,3.5384254232813235,29.40999984741211,-0.0029712825971477397
1224,2019-04-03,30.309999465942386,30.92900085449219,30.229999542236328,30.709999084472656,15446000.0,0.0006602360452485634,-1.4964356388432047,0.4705886312841579,69.0851793855868,62.10150763962231,-1.1188394844719767,-1.8951492426504934,-4.3526785830581005,-6.917221621451905,28.01467615329435,0.6990013122558629,0.5894184383291474,1.6279995918273968,-0.5478449987237504,3.803844182378544,0.5400772965518215,2.715921887102972,-2.6739309847991066,52.44119984327335,-13.65793759269124,1.0879222952755745,4,-0.7624998092651403,-1.5624990463256871,-5.332499980926517,-6.989999771118168,-2.139999389648441,2,-0.010557561876033295,1.2680391694195394,30.290000915527344,-1.6825410761699366,31.26000022888184,-2.1111173904596927,30.149999618530273,-0.010557561876033295
1225,2019-04-04,30.25,30.65999984741211,29.68000030517578,29.729999542236328,14536900.0,-0.001979527119748248,-2.1612942920955645,-1.3000023841880763,68.23900050082912,64.9294310731878,-0.9222399891112438,-1.7342574960216623,-4.114254852572117,-6.828161045201231,27.555116945498696,0.9799995422363281,0.5521613736341315,1.4475001335144029,-0.7978309001544481,3.692831167183254,0.32483461667997915,2.5701656503488266,-2.294816997348182,29.30590150430502,-37.26476714287758,1.1226655168344248,4,-0.7025003433227539,-1.2524995803833008,-5.272500514984131,-6.930000305175781,-2.0699996948242188,3,-0.006611595469072751,-1.4964356388432047,30.309999465942386,1.2680391694195394,30.290000915527344,-1.6825410761699366,31.26000022888184,-0.006611595469072751
1226,2019-04-05,31.239999771118164,31.56999969482422,30.3700008392334,30.5,17824300.0,0.03272726516093094,-1.400002288822725,1.4230752301654257,71.70869379964539,68.21582595054971,-1.5693469607866959,-2.523646763870545,-4.914838717667806,-7.756382731922134,28.359449076525124,1.3199996948242188,0.6902754586426028,2.227999877929687,-0.10886808880524157,4.564867844664615,1.0595658945622226,3.396433861297151,-2.991231408678491,80.20564065349991,11.90882005155602,1.1684339833674637,4,-1.2674999237060547,-2.242499351501465,-5.6424994468688965,-7.299999237060547,-1.5699996948242188,4,-0.08130598677298906,-2.1612942920955645,30.25,-1.4964356388432047,30.309999465942386,1.2680391694195394,30.290000915527344,-0.08130598677298906
1227,2019-04-08,30.790000915527344,31.18000030517578,30.670000076293945,30.920000076293945,11378700.0,-0.01440457294775177,-1.756751741096053,-0.17567459591260218,66.71160848436386,70.2698050237505,-0.8304351956309475,-1.9225529699545696,-4.326071616344933,-7.235418344179401,28.86280747415636,0.5699996948242188,0.8030613025304447,1.6195010185241685,-0.7496295233596584,3.9886315604079954,0.43493574758225506,2.804066289466082,-2.271134022082844,58.73020999006967,-8.987763110369585,1.1845652709419132,4,-0.5725011825561523,-1.7925004959106445,-4.807501316070557,-6.4650011062622035,-0.3500003814697301,0,-0.1188698163667481,-1.400002288822725,31.239999771118164,-2.1612942920955645,30.25,-1.4964356388432047,30.309999465942386,-0.1188698163667481
1228,2019-04-09,30.899999618530273,31.31999969482422,30.38999938964844,30.75,13887300.0,0.0035725462725613166,-1.1379296737121665,-1.1538506683099314,69.3150785148799,71.0477661268613,-0.6848044781506673,-1.91078161869126,-4.2960641962769515,-7.278041229416651,29.006267096361128,0.9300003051757777,1.050859962172705,1.5899997711181655,-0.8438842190161964,4.023883761252527,0.37305777605098456,2.8069417661853464,-2.132642076561332,64.55024906549978,-4.88803878250809,1.2169419950671816,4,-0.6574993133544922,-1.9024991989135742,-4.585000038146973,-6.574999809265133,-0.4400005340576172,1,-0.1297734717924428,-1.756751741096053,30.790000915527344,-1.400002288822725,31.239999771118164,-2.1612942920955645,30.25,-0.1297734717924428
1229,2019-04-10,30.170000076293945,30.84000015258789,29.809999465942386,30.6299991607666,20472700.0,-0.023624580946549845,1.3409078101496752,-3.0666683620919852,59.5918426662002,69.39337801396127,0.22744887063399588,-1.0752424008191284,-3.425207019136863,-6.490294271645574,28.938100714862745,1.090000152587887,1.2786401708411113,0.7580001831054695,-1.6383622863679683,3.1543626525789072,-0.44018105163124943,1.9561814178421884,-1.174031137682519,25.92592218822409,-38.641455009358765,1.198181234736719,4,0.4825000762939453,-1.172499656677246,-3.552499771118164,-5.689999580383301,-0.860000610351559,2,-0.08816704808370879,-1.1379296737121665,30.899999618530273,-1.756751741096053,30.790000915527344,-1.400002288822725,31.239999771118164,-0.08816704808370879
1230,2019-04-11,30.20000076293945,30.35000038146973,29.54999923706055,29.809999465942386,10818900.0,0.0009943880202067934,1.3188421020623988,-0.8478305939329452,66.61633221773519,68.42289270215359,0.35905282835446783,-0.9732071122267314,-3.3472037181797276,-6.467694685486496,29.20897802815916,0.8000011444091797,1.4482146455134703,0.6725008010864215,-1.6360545309431664,2.9810561331160095,-0.48177686492837424,1.8267784671012173,-0.9937093394169381,32.17828606823745,-35.40122203397156,1.154277666014794,4,0.38749885559082387,-1.2025003433227504,-3.4025006294250453,-5.720000267028805,-1.8400001525878906,3,-0.06721856408482818,1.3409078101496752,30.170000076293945,-1.1379296737121665,30.899999618530273,-1.756751741096053,30.790000915527344,-0.06721856408482818
1231,2019-04-12,30.56999969482422,31.190000534057614,30.31999969482422,30.6299991607666,11289300.0,0.012251619951573645,-2.107148817613006,-0.1538442728379814,66.51516719080259,67.13848134546645,0.06134757704648308,-1.1966351086926679,-3.6094424296933667,-6.805400513157071,29.27907367852136,0.9899997711181641,1.5190648585753799,0.9104997634887688,-1.3138204698099258,3.1348199967874635,-0.20166035316058029,2.022659880138118,-1.1702115851835089,57.6271296026896,-9.47229983683254,1.1121601166493482,4,-0.010000228881835938,-1.5724992752075195,-3.424999237060547,-6.089999198913574,-1.5200004577636683,4,-0.07818120423642283,1.3188421020623988,30.20000076293945,1.3409078101496752,30.170000076293945,-1.1379296737121665,30.899999618530273,-0.07818120423642283
1232,2019-04-15,29.65999984741211,30.663000106811523,29.1200008392334,30.399999618530273,16600400.0,-0.02976774146210348,1.4375961395045416,12.333439298089456,55.9943656500499,65.97525204556588,0.8051942762652615,-0.17594260092144864,-2.5929424753419283,-5.84970907488314,28.94636477474963,1.542999267578125,1.4928811186314555,-0.07550010681152486,-2.181966375003384,2.0309661613803343,-1.1287332409074544,0.9777330272844047,1.9650001525878906,24.54542223085346,-38.6484031457705,1.053233134095929,4,0.6850004196166992,-0.2674999237060547,-2.5149993896484375,-5.179999351501465,-1.4300003051757812,0,0.00033716213530965433,-2.107148817613006,30.56999969482422,1.3188421020623988,30.20000076293945,1.3409078101496752,30.170000076293945,0.00033716213530965433
1233,2019-04-16,29.90999984741211,30.53000068664551,29.399999618530273,30.07999992370605,15046300.0,0.008428860461434429,1.1121483665455043,0.22972990388505937,55.36481143427826,64.45076671764271,0.553867583507774,-0.3161370913665422,-2.720380708459391,-6.021123629568621,28.595675868396714,1.130001068115238,1.4078418995528565,0.09449987411499094,-1.9027139309534356,2.0917136791834174,-0.9041070284192223,1.0931067766492042,1.664900169372558,38.164208920127294,-22.509816702145066,0.9986069025342139,4,0.4350004196166992,-0.4049997329711914,-2.7124991416931152,-5.429999351501465,-3.20999908447266,1,0.017719849192555648,1.4375961395045416,29.65999984741211,-2.107148817613006,30.56999969482422,1.3188421020623988,30.20000076293945,0.017719849192555648
1234,2019-04-17,29.85000038146973,30.63999938964844,29.209999084472656,29.96999931335449,17614900.0,-0.0020060002089090645,-1.0428553522869135,0.7058757531218525,53.23530112996492,62.78368900976891,0.6054206275678098,-0.12304309347198128,-2.5724185403263746,-5.856223002986734,28.5112375533082,1.4300003051757848,1.1909084173540379,-0.05399961471557191,-1.8766456926097703,1.7686464631786265,-0.9653226536626711,0.8573234242315273,1.675801651763912,35.265683568051124,-21.21388926023903,0.911323038947099,4,0.4949998855590785,-0.34500026702881215,-2.527499675750736,-5.1250000000000036,-3.5300006866455114,2,0.020435467176127764,1.1121483665455043,29.90999984741211,1.4375961395045416,29.65999984741211,-2.107148817613006,30.56999969482422,0.020435467176127764
1235,2019-04-18,30.01000022888184,30.020000457763672,29.479999542236328,29.84000015258789,9563700.0,0.005360128823027832,4.684204186116549,-1.4166799122612954,48.874601817564084,60.246567678426544,0.45572051661923396,-0.19457022583990735,-2.6307891346498735,-5.9228984036556405,28.09615286260181,0.5400009155273438,1.102111043272604,0.043500232696537466,-1.6978881744593899,1.7848886398524648,-0.8271939708814244,0.9141944362744994,1.4676857804717969,42.99514593522778,-9.155711004250506,0.8706942035779629,4,0.2100000381469691,-0.5050001144409215,-2.6874995231628453,-5.069999694824222,-3.7199993133544957,3,-0.023325583392224236,-1.0428553522869135,29.85000038146973,1.1121483665455043,29.90999984741211,1.4375961395045416,29.65999984741211,-0.023325583392224236
1236,2019-04-22,29.649999618530273,29.739999771118164,29.07999992370605,29.65999984741211,11174100.0,-0.011996021579669947,6.764700602497546,-0.058824849375622865,35.283340981333765,56.75453795586765,0.6330308671110885,0.31134510999025977,-2.134818249436922,-5.453634440072037,27.554448211506955,0.9300003051757884,0.9822314769544604,-0.39900035858154226,-1.8858539664778213,1.0878532493147368,-1.1424271625296818,0.3444264453665973,1.7805326874209584,36.00755709996303,-11.013135493597538,0.7434268039481396,4,0.5500001907348633,-0.10249996185302734,-2.3274989128112793,-4.709999084472656,-3.639999389648434,0,-0.043507555641670526,4.684204186116549,30.01000022888184,-1.0428553522869135,29.85000038146973,1.1121483665455043,29.90999984741211,-0.043507555641670526
1237,2019-04-23,29.78000068664551,30.13999938964844,29.35000038146973,29.5,12297100.0,0.004384521746637393,-1.7241348692973069,-27.999427808506937,44.492432596991705,53.9964661872134,0.38520286781798774,0.30653500939608946,-2.124857392991551,-5.49150782699601,27.500381708886973,0.7899990081787109,0.870683892677981,-0.33849935531615927,-1.6137254308376434,0.9367267202053249,-0.9761123930769031,0.2991136824445846,1.556510324015914,44.87185913981018,-1.3864435190220874,0.6376130377607422,4,0.354999542236321,-0.23250102996826527,-2.4574999809265172,-4.840000152587894,-3.4300003051757812,1,-0.024513144148862298,6.764700602497546,29.649999618530273,4.684204186116549,30.01000022888184,-1.0428553522869135,29.85000038146973,-0.024513144148862298
1238,2019-04-24,29.65999984741211,29.899999618530273,29.34000015258789,29.70000076293945,7644500.0,-0.0040295781217767335,1.5454600625959096,-0.14286006226114176,43.128964655965326,52.16725751940952,0.34733849859122756,0.5201491285150261,-1.8727523643781154,-5.285209340751344,27.107904664337195,0.5599994659423828,0.6222961266273259,-0.5010002136230476,-1.6422258678683654,0.6402254406222703,-1.0716130407457065,0.06961261349961134,1.586250719771101,37.17949501705005,-7.953984085751095,0.5706128271226584,4,0.475000381469723,-0.11250019073486328,-2.3274993896484375,-4.719999313354492,-3.89999961853027,2,-0.048213092128540636,-1.7241348692973069,29.78000068664551,6.764700602497546,29.649999618530273,4.684204186116549,30.01000022888184,-0.048213092128540636
1239,2019-04-25,29.229999542236328,29.5,28.420000076293945,29.420000076293945,14814000.0,-0.014497650282803365,5.1714214091476345,4.749904634751519,39.99999252019922,49.209886441905525,0.7040116984307758,1.0073077120086786,-1.3258159648673669,-4.779157953078432,26.05018631155076,1.239999771118164,0.4192354906467983,-0.9345005035400398,-2.063160306047127,0.19415929896704753,-1.4988304047935834,-0.3701706022864961,1.9296009992077963,47.093011006071265,-0.04079251061112643,0.5643299012535443,4,0.5750007629394531,0.31750011444091797,-2.122499465942383,-4.254999160766602,-3.4699993133544886,3,-0.08655486893323827,1.5454600625959096,29.65999984741211,-1.7241348692973069,29.78000068664551,6.764700602497546,29.649999618530273,-0.08655486893323827
1240,2019-04-26,29.1299991607666,29.28000068664551,28.2549991607666,29.03000068664551,17751700.0,-0.0034211557658504477,4.124988079116446,-0.5263062791748043,24.940604878826747,44.590490629463766,0.7110446307655671,1.1439041513501707,-1.1053738886435767,-4.596369372301496,24.98755815487998,1.0250015258789098,0.167931577336617,-1.0205008506774895,-2.1945983113551364,0.15359661000015734,-1.6075495810163147,-0.4334521203386643,1.8652253527685119,46.4190925069033,3.3253674493205665,0.5870487303388237,4,0.32900047302246094,0.41750049591064453,-2.0224990844726562,-3.904998779296875,-2.329999923706051,4,-0.09646411077577366,5.1714214091476345,29.229999542236328,1.5454600625959096,29.65999984741211,-1.7241348692973069,29.78000068664551,-0.09646411077577366
1241,2019-04-29,29.864999771118164,29.979999542236328,29.13999938964844,29.239999771118164,10643700.0,0.025231741556020593,-1.036362123096708,6.250095368887076,39.71077895764161,42.781203219196186,-0.15028060869924786,0.4073419438624235,-1.6998821460520794,-5.247618770824875,23.29418267542861,0.8500003814697266,0.06400775396829417,-0.27125024795532227,-1.4522709407851302,0.9097704448744857,-0.8617605943702245,0.3192600984595799,0.9110067141954694,85.41116259209137,42.465552594268814,0.5905103464149036,4,-0.41750049591064453,-0.31750011444091797,-2.5324997901916504,-4.2649993896484375,-3.6749992370605504,0,-0.11970530329781315,4.124988079116446,29.1299991607666,5.1714214091476345,29.229999542236328,1.5454600625959096,29.65999984741211,-0.11970530329781315
1242,2019-04-30,30.270000457763672,30.88999938964844,30.01000022888184,30.53000068664551,18458600.0,0.013561047706324603,-1.2564061181821722,-0.41600036621094316,43.423812218253126,41.45442552852673,-0.5136710760559353,-0.07971701549614707,-1.9448596305560493,-5.578117314530303,21.24058185182384,1.024999618530277,-0.08808917606846833,0.18325042724609375,-0.8761850315270472,1.2426858860192347,-0.34646730214047494,0.7129681566326624,-2.0150012969970703,76.47063081478876,34.76008746589076,0.5297177293865702,4,-0.6975011825561523,-0.7225008010864258,-2.8812503814697266,-4.670000076293945,-4.030000686645508,1,-0.14073340483842722,-1.036362123096708,29.864999771118164,4.124988079116446,29.1299991607666,5.1714214091476345,29.229999542236328,-0.14073340483842722
1243,2019-05-01,30.20000076293945,31.0,30.18000030517578,30.34000015258789,12204100.0,-0.0023125105307445493,-8.111092273131861,0.5384587169423825,50.36320417713664,41.13530364487914,-0.44500580053216865,-0.017713816346677902,-1.7342726005708649,-5.424324566349583,19.862404645650933,0.8199996948242188,-0.2781044999507323,0.1177507400512674,-0.938810353752725,1.1743118338552598,-0.4105298068507288,0.6460312869532636,-1.8923015975952104,70.85613870763086,26.027451946436443,0.5282805469019957,5,-0.5725011825561488,-0.2600011825561488,-2.8112506866455043,-4.600000381469723,-3.400001525878899,2,-0.12748345311945575,-1.2564061181821722,30.270000457763672,-1.036362123096708,29.864999771118164,4.124988079116446,29.1299991607666,-0.12748345311945575
1244,2019-05-02,29.989999771118164,30.88999938964844,29.875,30.1299991607666,11682500.0,-0.006953675050200392,-4.486499025702905,0.9999999999999746,47.56379545272505,40.98965849323036,-0.23809578087361416,0.17611384964312293,-1.3845154435189642,-5.12738819085709,18.299489562326826,1.014999389648441,-0.329081526890441,-0.07625026702880788,-1.1279703316820076,0.9754697976243918,-0.6021102993554095,0.44960976529779373,-1.574608572387696,63.205831690605216,16.083915643554242,0.5258600323266007,5,-0.3625001907348633,-0.05000019073486328,-2.5437498092651367,-4.3899993896484375,-2.7299995422363246,3,-0.14104700148447558,-8.111092273131861,30.20000076293945,-1.2564061181821722,30.270000457763672,-1.036362123096708,29.864999771118164,-0.14104700148447558
1245,2019-05-03,30.04999923706055,30.8799991607666,30.04999923706055,30.26000022888184,14887100.0,0.0020006490963753176,-6.904723844470044,1.5000136239782016,43.50000047683676,41.90262065939736,-0.32611967322317525,0.10578629277909002,-1.287962533085441,-5.094430661540752,17.253722237925253,0.8899993896484375,-0.39293667730903437,-0.006250762939448151,-1.05441173120904,1.0419102053301437,-0.5303312470742441,0.5178297211953478,-1.5312236862793007,48.92470692469881,3.0022653464285156,0.5240804841347967,5,-0.42249965667724965,-0.10999965667724965,-2.3249998092651403,-4.444999694824222,-2.0499992370605504,4,-0.1427620338468385,-4.486499025702905,29.989999771118164,-8.111092273131861,30.20000076293945,-1.2564061181821722,30.270000457763672,-0.1427620338468385
1246,2019-05-06,28.70000076293945,28.93000030517578,27.0,28.239999771118164,27358700.0,-0.04492507515461608,3.1956524894007403,-2.1904705679330627,39.189205443673096,41.31337319791751,0.9777732346955261,1.3235992538000652,0.15196927077558797,-3.651675445972348,15.882677476956674,3.0499992370605504,-0.47015852853657236,-1.2292492866516156,-2.2889528646190875,-0.16954570868414365,-1.7591010756353498,-0.6993974976678814,2.2999992370605504,42.50001907348624,-5.873393457578416,0.5298517889837355,5,0.2999992370605504,0.6124992370605504,-0.9750013351440394,-3.0950012207031214,-1.4600009918212855,0,-0.06620214199897811,-6.904723844470044,30.04999923706055,-4.486499025702905,29.989999771118164,-8.111092273131861,30.20000076293945,-0.06620214199897811
1247,2019-05-07,27.1299991607666,28.5,26.78000068664551,28.295000076293945,28758600.0,-0.0547038871232437,1.1841250541928907,-2.532605225294725,25.868066535956032,39.395495629027586,2.382931661870792,2.7461397212176912,1.787777783655681,-2.0034917537163928,14.484503188878579,1.9200000762939382,-0.5706642389946239,-2.6162508010864265,-4.189664675144876,-1.0428369270279774,-3.402957738115653,-1.8295438640572002,3.7900008392334,8.293804053794394,-39.662010569893674,0.7867069370292249,5,1.7600011825561523,2.0725011825561523,1.1225008964538574,-1.1149988174438477,0.4100017547607422,1,-0.034647941606586685,3.1956524894007403,28.70000076293945,-6.904723844470044,30.04999923706055,-4.486499025702905,29.989999771118164,-0.034647941606586685
1248,2019-05-08,26.88999938964844,27.440000534057614,26.70000076293945,26.95000076293945,18499900.0,-0.00884628745087579,-2.3636458215929337,0.05150328423892146,25.084184976718547,37.738183679751955,2.4458979088427064,2.8146241491108377,2.079257286973526,-1.7015595578947682,13.343155315438542,0.7399997711181641,-0.5688517812051295,-2.655750560760495,-4.590598426929173,-0.7209026945918175,-3.6231744938448323,-1.6883266276761582,3.8644006378173827,4.534574916035825,-43.16645949085562,0.9674239330843379,5,1.9600009918212855,2.245000839233395,2.2050004005432093,-0.32749938964844105,0.15999984741210938,2,-0.02417254121547141,1.1841250541928907,27.1299991607666,3.1956524894007403,28.70000076293945,-6.904723844470044,30.04999923706055,-0.02417254121547141
1249,2019-05-09,27.51000022888184,27.770000457763672,25.809999465942386,26.38999938964844,33001300.0,0.023056930208487536,1.3902432216488612,-18.666253417256964,30.468766298131484,38.35242383745248,1.7391471175732143,2.092403684147051,1.5389895825561517,-2.2684870046627026,12.955252248637695,1.9600009918212855,-0.6385303328560639,-1.9027497291564899,-4.014525285881049,0.20902582756806964,-2.9586375075187696,-0.8468619507942101,3.001135842712401,33.53058905851463,-14.155752400307811,1.05588777836228,5,0.8949995040893519,1.1799993515014613,1.584999561309811,-0.9475002288818395,-0.18000030517578836,3,-0.02580883263955347,-2.3636458215929337,26.88999938964844,1.1841250541928907,27.1299991607666,3.1956524894007403,28.70000076293945,-0.02580883263955347
1250,2019-05-10,28.170000076293945,30.46999931335449,27.90999984741211,30.190000534057614,57736600.0,0.02399127015343283,-1.0157468844147117,-1.8035704858456072,38.95523484285167,38.268474491364714,1.0377848571111699,1.341292282346643,0.9119420750333589,-2.8624145366579725,12.052471710574919,2.959999084472649,-0.6833922070902148,-1.1412498474121087,-3.2885467679623233,1.006047073138106,-2.2148983076872177,-0.06760138713699959,-2.360000610351559,50.64379157999691,1.4190184605216913,1.0736484602751077,5,0.2349996566772461,0.5199995040893555,0.9774999618530273,-1.6075000762939453,0.09000015258789418,4,-0.03230386386040174,1.3902432216488612,27.51000022888184,-2.3636458215929337,26.88999938964844,1.1841250541928907,27.1299991607666,-0.03230386386040174
1251,2019-05-13,28.18000030517578,28.45000076293945,26.81999969482422,26.93000030517578,30821700.0,0.0003549956994941539,-1.2176866864580906,-0.6188117409556769,37.84194929760039,37.64826750018107,0.8533728888576775,1.2048310126424795,0.9028071011606222,-2.7925204630044753,10.778996933021238,1.6300010681152308,-0.6779219039621509,-1.0117496490478501,-3.1299101801035434,1.106410882007843,-2.0708299145756968,0.04733061647999648,-2.370000839233395,50.85838877332921,1.038263643515883,1.0590802655278457,5,0.22499942779541016,0.5099992752075195,1.0924997329711914,-1.6175003051757812,0.4799995422363281,0,-0.0063875196318831096,-1.0157468844147117,28.170000076293945,1.3902432216488612,27.51000022888184,-2.3636458215929337,26.88999938964844,-0.0063875196318831096
1252,2019-05-14,29.670000076293945,29.79999923706055,28.26000022888184,28.6299991607666,22847900.0,0.05287437029745168,1.3692306337976379,0.832000732421875,50.06289450014407,37.61489975829301,-0.8165570947211549,-0.2997494638732441,-0.5741537102008643,-4.188200745291056,10.368518469719742,1.6199989318847692,-0.5600423843891065,0.4777501106262214,-1.6408804989565695,2.5963807202090123,-0.5815651941651758,1.5370654154176187,-3.7668006134033156,82.83263383571102,30.115892497531036,1.0593153047913961,5,-1.3200006484985316,-1.1050004959106445,-0.18499994277954102,-3.1075000762939453,-0.5499992370605469,1,-0.08190092008517824,-1.2176866864580906,28.18000030517578,-1.0157468844147117,28.170000076293945,1.3902432216488612,27.51000022888184,-0.08190092008517824
1253,2019-05-15,30.440000534057614,30.76000022888184,29.45000076293945,29.6200008392334,21663100.0,0.025952155570734048,-1.2586200659679616,0.7884605509298283,57.29795283351611,38.696472800603125,-1.7309626197395644,-1.083562547777607,-1.3367283761899067,-4.8445552162570635,10.126622768392904,1.30999946594239,-0.5499384723935208,1.2212505340576136,-0.947838575568646,3.3903396436838733,0.13670597924448202,2.3057950888707452,-4.445465074157706,93.53536069691026,38.450465948870864,1.0845445548131305,5,-2.0950012207031214,-1.8750009536743129,-0.8325004577636683,-3.8775005340576136,-1.3800010681152273,2,-0.09526936818827003,1.3692306337976379,29.670000076293945,-1.2176866864580906,28.18000030517578,-1.0157468844147117,28.170000076293945,-0.09526936818827003
1254,2019-05-16,30.459999084472656,30.88999938964844,29.875,30.25,14903200.0,0.0006569825908073756,-1.114584078392111,0.25609653978916924,58.09987675416231,40.31868127586152,-1.8743930445231705,-1.1125598897342392,-1.3385995212736574,-4.745486270453188,10.07501614985593,1.014999389648441,-0.5923310445682404,1.2107491493225098,-1.012199023988952,3.4336973226339715,0.0992750626667771,2.3222232359782424,-4.27484503381347,89.43488114452165,31.880139663125846,1.111474086655731,5,-2.1099996566772425,-1.9599990844726562,-0.839998722076416,-3.41249942779541,-1.5499992370605469,3,-0.11195009684522261,-1.2586200659679616,30.440000534057614,1.3692306337976379,29.670000076293945,-1.2176866864580906,28.18000030517578,-0.11195009684522261
1255,2019-05-17,29.309999465942386,30.01499938964844,29.149999618530273,29.57999992370605,18158400.0,-0.03775442065316725,-1.9322018556234564,-1.2857220708446528,46.782606926517225,41.1623925517331,-0.9391644550465337,-0.01864752114770951,-0.14509870230005717,-3.5005791158691935,9.855871737861849,1.3099994659423828,-0.707856146125522,0.09574956893921183,-2.098624467378471,2.2901236052568947,-1.0014374492196296,1.1929365870980533,-2.8425546949438463,61.17936014306525,6.852980984876865,1.0971870181588417,5,-0.9600000381469727,-0.8099994659423864,0.5150008201599086,-1.967499732971195,-0.8099994659423864,4,-0.0675537215391987,-1.114584078392111,30.459999084472656,-1.2586200659679616,30.440000534057614,1.3692306337976379,29.670000076293945,-0.0675537215391987
1256,2019-05-20,28.36000061035156,28.96999931335449,28.07999992370605,28.75,17371500.0,-0.032412107570820914,1.1445819679289087,1.4444397349496831,39.585603986921015,42.68656337961809,-0.047457174323820794,0.8745934942727231,0.8637271717322896,-2.43899709459156,10.068585134445089,1.2299995422363352,-0.8292991172542585,-0.7897493362426786,-3.0059208503818162,1.426422177896459,-1.8978350933122456,0.3183364208268884,-1.6272025622340252,9.964439140973429,-39.844005636183184,1.1080857570695686,5,-0.010001182556145238,0.13999938964844105,1.4324994087219274,-0.8925008773803675,1.779998779296882,0,-0.003526106463947687,-1.9322018556234564,29.309999465942386,-1.114584078392111,30.459999084472656,-1.2586200659679616,30.440000534057614,-0.003526106463947687
1257,2019-05-21,29.04999923706055,29.274999618530273,28.489999771118164,28.670000076293945,10069400.0,0.024329993365978186,-1.12162186543909,-0.974358347353183,44.12665032463906,44.802392862720374,-0.4877549953097713,0.1339695581962843,0.22341062679964097,-3.033823089790186,9.888729622824535,0.9149990081787145,-0.9334489735577165,-0.06325063705444123,-2.2596743311193315,2.133173057010449,-1.1614624840868863,1.034961209978004,-2.067769108451163,34.51955507860534,-12.104910363849136,1.0982118470324451,5,-0.6999998092651367,-0.644999504089359,0.7287507057189906,-1.4774990081787145,1.2400016784667933,1,-0.013425108429982346,1.1445819679289087,28.36000061035156,-1.9322018556234564,29.309999465942386,-1.114584078392111,30.459999084472656,-0.013425108429982346
1258,2019-05-22,28.229999542236328,29.040000915527344,28.190000534057614,28.76000022888184,12794500.0,-0.02822718472839436,-1.786892422181553,-1.394741729366705,41.53845702402509,46.03235849893077,0.6060451895454086,0.8868115103897516,1.0687916982452421,-2.132033105650134,9.772542999904548,0.8599987030029368,-0.9369762907205796,-0.8117503166198716,-3.0262606714391787,1.4027600381994354,-1.919005494029527,0.29550486078978366,-1.0133032579645977,5.338065730911859,-37.57011253723337,1.1072551774096535,5,0.625,0.17500019073486328,1.6387505531311035,-0.6574993133544922,2.0600013732910156,2,0.03152679105309564,-1.12162186543909,29.04999923706055,1.1445819679289087,28.36000061035156,-1.9322018556234564,29.309999465942386,0.03152679105309564
1259,2019-05-23,26.70000076293945,27.6299991607666,26.239999771118164,27.5,27158100.0,-0.05419761969913495,1.6226463983416826,1.50943056720156,35.888795904935265,45.691643061384504,2.245165591570675,2.3373899586591484,2.606271731986027,-0.5284701988150147,10.691172293814812,1.989999771118164,-0.7419420608493965,-2.2152491569519093,-4.661409315407834,0.23091100150401545,-3.4383292361798716,-0.9921690777239469,4.1899986267089915,12.185457968347505,-28.723984211324066,1.2230800792279632,5,1.8649988174438512,1.7049989700317418,3.2249994277954137,0.8724994659423864,4.489999771118164,3,0.08838946200625952,-1.786892422181553,28.229999542236328,-1.12162186543909,29.04999923706055,1.1445819679289087,28.36000061035156,0.08838946200625952
1260,2019-05-24,26.31999969482422,27.21999931335449,26.170000076293945,27.07999992370605,17438200.0,-0.014232249335463854,1.019231227728481,0.9500011920940237,39.082561615248174,45.82948887445648,2.6095711631790905,2.6309702048465127,2.9972297498786062,-0.06391349677011249,11.521681349097538,1.0499992370605433,-0.5127242623241024,-2.454750251770019,-5.158236280788117,0.24873577724807916,-3.8064932662790696,-1.103007237260968,4.476999702453618,4.830906300947102,-34.39528274964457,1.3517430145090492,5,2.2100000381469727,2.0850000381469727,3.6050004959106445,1.2525005340576172,5.130001068115231,4,0.0984042622575414,1.6226463983416826,26.70000076293945,-1.786892422181553,28.229999542236328,-1.12162186543909,29.04999923706055,0.0984042622575414
1261,2019-05-28,26.290000915527344,26.770000457763672,26.21999931335449,26.45000076293945,14073800.0,-0.0011397712630967227,-2.6666369971007966,0.21052605161383864,45.512827436002404,45.32392586732962,2.618659656954442,2.5079926467373284,3.0367732527264764,0.045896067512213534,12.271635277112477,0.5500011444091832,-0.3468542093812559,-2.3059990882873542,-5.173724267619942,0.5617260910452337,-3.739861677953648,-0.8721364986210602,4.321918508911139,3.864761897741527,-37.651790544306806,1.433862589666294,5,2.2399988174438477,2.1149988174438477,3.5724992752075195,1.2824993133544922,5.209999084472656,1,0.08406234338194296,1.019231227728481,26.31999969482422,1.6226463983416826,26.70000076293945,-1.786892422181553,28.229999542236328,0.08406234338194296
1262,2019-05-29,26.01000022888184,26.1299991607666,25.479999542236328,25.96999931335449,12530100.0,-0.010650463175911562,3.642874659400545,-0.25000596047021184,45.31915131064332,43.99294792034375,2.5981107160327355,2.585016184057917,3.3164918880878,0.41957938170504505,12.452743795972887,0.8100013732910156,-0.2961884489607094,-2.3729997634887674,-5.3480190491750115,0.6020195221974767,-3.8605094063318894,-0.8854901206456454,4.424242421630861,14.887653994233052,-30.01361538496843,1.4875096428431216,5,2.1749992370605433,2.2299995422363246,3.863749504089352,1.5624999999999964,5.020000457763672,2,0.15878504899744672,-2.6666369971007966,26.290000915527344,1.019231227728481,26.31999969482422,1.6226463983416826,26.70000076293945,0.15878504899744672
1263,2019-05-30,26.35000038146973,26.6299991607666,26.03000068664551,26.03000068664551,8466600.0,0.013071901176315626,-2.749994039529816,7.999809269500773,43.64034830881665,42.38633364863869,1.8069521198748468,2.046731837370185,2.9746742513614493,0.14553309873776143,12.425478940100856,0.6199989318847621,-0.23096510557037675,-1.8404995918273883,-4.818718214613902,1.1377190309591256,-3.3296089032206453,-0.35139028043413134,3.786987682546389,40.46516249282543,-5.63175518304628,1.489109311393257,5,1.3974990844726527,1.889999389648434,3.491249561309811,1.2224998474121058,4.219999313354489,3,0.1495256348014462,3.642874659400545,26.01000022888184,-2.6666369971007966,26.290000915527344,1.019231227728481,26.31999969482422,0.1495256348014462
1264,2019-05-31,25.76000022888184,25.899999618530273,25.524999618530273,25.809999465942386,11156200.0,-0.02239089730726529,2.260876055263564,-0.1562477648236893,36.6850769810513,41.26438587692025,1.8552443513810424,2.428070995654867,3.5633783009996556,0.7909019763329255,12.804743778807342,0.8250007629394567,-0.4019668463655073,-2.218999767303462,-5.259289537536173,0.8212900029292491,-3.7391446524198173,-0.6988548821871063,4.097568523827491,16.09199560213603,-28.214059534907925,1.5201448851163564,5,1.6174993515014613,2.4799995422363246,4.0812497138977015,1.8524999618530238,4.9899997711181605,4,0.17585406236008172,-2.749994039529816,26.35000038146973,3.642874659400545,26.01000022888184,-2.6666369971007966,26.290000915527344,0.17585406236008172
1265,2019-06-03,25.76000022888184,26.5,25.5,25.809999465942386,11859000.0,0.0,-2.508773808408357,1.0,36.61503670909609,40.93432284605081,1.4513445186958442,2.203152848324585,3.540133679029278,0.8437990487875275,13.043355652434755,1.0,-0.7333744146453398,-2.0044998168945263,-5.034896230089256,1.0258965963002034,-3.519698023491891,-0.48930161029716146,3.834914371199112,21.705464180314085,-20.87239567218158,1.5151982065973644,6,1.6174993515014613,2.4799995422363246,3.916249752044674,1.8774995803832972,4.949998855590817,0,0.21079193543980312,2.260876055263564,25.76000022888184,-2.749994039529816,26.35000038146973,3.642874659400545,26.01000022888184,0.21079193543980312
1266,2019-06-04,26.79999923706055,26.899999618530273,26.084999084472656,26.18000030517578,11199000.0,0.04037263194635665,-1.0123435859035401,-12.400167849240935,33.29451280533422,39.730752010572495,0.18638890829876686,1.068283557261875,2.5129965018820926,-0.14853400831237806,12.506886590582978,1.139999389648434,-1.084076304298133,-0.8695007324218729,-3.89553814230387,2.1565366774601245,-2.3825194373628698,0.643517972519124,2.548020459549722,92.95771999317678,53.18033472566517,1.513018704940998,6,0.4600009918212855,1.4400005340576136,2.703250408172604,0.8375005722045863,3.710000991821289,1,0.17350752456174012,-2.508773808408357,25.76000022888184,2.260876055263564,25.76000022888184,-2.749994039529816,26.35000038146973,0.17350752456174012
1267,2019-06-05,26.190000534057614,26.989999771118164,25.670000076293945,26.95000076293945,11011600.0,-0.02276114628239978,2.142862981691659,-1.2258089325597208,24.792386165352625,37.87007747072,0.3889335135384009,1.6909447651611522,3.116461211234107,0.5106979349671974,11.891475246680308,1.3199996948242188,-1.2767661654312725,-1.4324995040893604,-4.522345830175464,1.657346821996743,-2.977422667132412,0.11242365895369133,2.925937953290223,46.308767788588696,12.78069828549743,1.544923163043051,6,0.3649988174438512,2.0499992370605504,3.307498931884769,1.447499275207523,4.8899993896484375,2,0.202749116367418,-1.0123435859035401,26.79999923706055,-2.508773808408357,25.76000022888184,2.260876055263564,25.76000022888184,0.202749116367418
1268,2019-06-06,26.239999771118164,26.3799991607666,25.809999465942386,26.18000030517578,7660500.0,0.00190909645059123,2.352956686132922,-0.0789466419380664,25.05908614481484,36.66677638626217,0.030136305262097096,1.6756645673485906,3.046834329909828,0.5190254315316309,11.192715119630163,0.5699996948242152,-1.3322784498097597,-1.3500002861022935,-4.485622068729565,1.7856214965249784,-2.917811177415931,0.2178106052113442,2.657782379522981,49.66442179805399,22.249481666553468,1.5678108913136362,6,0.1099996566772461,2.0,3.3199996948242188,1.3975000381469727,4.790000915527347,3,0.18254576819012036,2.142862981691659,26.190000534057614,-1.0123435859035401,26.79999923706055,-2.508773808408357,25.76000022888184,0.18254576819012036
1269,2019-06-07,26.79999923706055,27.15999984741211,26.35000038146973,26.36000061035156,9518300.0,0.021341443247982372,-2.521743817690318,7.3333757192359,34.053352004523404,36.10797531840387,-0.5746133953217587,1.1170163217335016,2.462026498236238,0.03461359021755683,9.707904232357132,0.9200000762939453,-1.4910277839865245,-0.7545007705688427,-3.9099500281118473,2.400948486974162,-2.332225399340345,0.8232238582026596,1.8927159570763052,78.31321425042363,52.890261520083406,1.577724628771502,6,-0.4799995422363317,1.3850002288818324,2.9837503433227504,0.8375005722045863,3.920000076293938,4,0.14067166287640398,2.352956686132922,26.239999771118164,2.142862981691659,26.190000534057614,-1.0123435859035401,26.79999923706055,0.14067166287640398
1270,2019-06-10,27.26000022888184,27.76000022888184,27.13500022888184,27.440000534057614,14453000.0,0.01716421660136369,-1.9069746810738402,-0.40909287949851636,42.547418190069806,35.77848540218913,-0.9915220687751827,0.6169776485123926,1.9739914173640791,-0.34971059976779983,10.1833211521393,0.9600009918212891,-1.5573165382485037,-0.24899978637694886,-3.393303571066209,2.8953039983123112,-1.8211516787215771,1.3231521059676794,1.2399520261409833,76.07655677053963,46.68653337773469,1.5721518923446292,6,-0.6400003433227575,0.9249992370605433,2.5237493515014613,0.37749958038329723,3.4499988555908168,0,0.12802640285455769,-2.521743817690318,26.79999923706055,2.352956686132922,26.239999771118164,2.142862981691659,26.190000534057614,0.12802640285455769
1271,2019-06-11,28.0,28.459999084472656,27.61000061035156,27.8700008392334,15134700.0,0.027145992843174538,-1.6153814552784995,-0.7222163353537351,42.93405294062982,35.51347447218763,-1.6354329446348608,-0.14461311015962508,1.1901223627671484,-1.0102395913219198,10.082305582324645,1.1999988555908168,-1.3953931920086298,0.5,-2.6372394660511453,3.6372394660511453,-1.0686197330255744,2.0686197330255744,-2.520000457763672,83.51257175632689,52.508849603043195,1.5686197330255731,6,-1.0200004577636719,0.1849994659423828,1.7837495803833008,-0.18249988555908203,2.579999923706051,1,0.09678568158830925,-1.9069746810738402,27.26000022888184,-2.521743817690318,26.79999923706055,2.352956686132922,26.239999771118164,0.09678568158830925
1272,2019-06-12,27.239999771118164,27.489999771118164,27.01000022888184,27.46999931335449,8873700.0,-0.027142865317208442,2.5555461365659045,-1.7692386695423528,43.283580930750276,35.47383365240248,-0.7628284215028387,0.4469170110134755,1.8607334374210218,-0.17134737729627147,10.561962567327415,0.9899997711181605,-1.2757066864959121,-0.13850021362304688,-3.10548500891705,2.8284845816709563,-1.6219926112700485,1.3449921840239547,-1.7004002380371084,53.9622834349266,18.897744798011686,1.4834923976470011,6,-0.26000022888183594,0.9449996948242188,1.916250228881836,0.5775003433227539,3.75,2,0.12004407067693035,-1.6153814552784995,28.0,-1.9069746810738402,27.26000022888184,-2.521743817690318,26.79999923706055,0.12004407067693035
1273,2019-06-13,27.540000915527344,27.8700008392334,27.26000022888184,27.32999992370605,6933500.0,0.011013257963653267,-2.485713974310817,-0.9130496077488561,56.840392802025924,37.71331318806634,-0.9792554243726883,-0.0858879866215041,1.504256928903672,-0.40779433749658267,10.547675636284708,0.6300010681152344,-1.2355296792742934,0.3065009117126465,-2.2909488996239347,2.9039507230492276,-0.9922239939556441,1.605225817380937,-1.9419933914184568,56.39816424360917,17.67785591872135,1.29872490566829,6,-0.5600013732910156,0.6449985504150391,1.5062494277954102,0.5124988555908203,3.1199989318847656,3,0.12854026472391356,2.5555461365659045,27.239999771118164,-1.6153814552784995,28.0,-1.9069746810738402,27.26000022888184,0.12854026472391356
1274,2019-06-14,27.04999923706055,27.1200008392334,26.63999938964844,27.11000061035156,9140100.0,-0.01779236246105298,10.999761586877653,-0.28571947575404166,55.839996337890646,39.84941981348795,-0.32075471758428975,0.14287147711803172,1.9302802695900994,0.1687854977167511,10.493770331770383,0.9000015258789027,-1.1774609049444926,-0.01300077438354208,-2.120082193009015,2.094080644241931,-1.0665414836962768,1.0405399349291926,-1.3947518817443871,22.527467920905845,-19.63362978717397,1.0535407093127362,6,0.015000343322750354,1.1350002288818324,1.9425010681152308,1.5925006866455043,4.80000114440918,4,0.14713499304399447,-2.485713974310817,27.540000915527344,2.5555461365659045,27.239999771118164,-1.6153814552784995,28.0,0.14713499304399447
1275,2019-06-17,27.32999992370605,27.4950008392334,26.81999969482422,27.10000038146973,6570200.0,0.010351227155004139,1.4107124610867774,-3.8332379680847657,57.99999002310236,42.59447283768441,-0.39630646459441365,-0.3089094367305414,1.590170040924832,-0.02676034059485133,10.818162097379737,0.6750011444091797,-1.114176141519323,0.36599988937377503,-1.4644602191738052,2.1964599979213553,-0.5492301649000133,1.2812299436475634,-1.6186575338067577,37.91212361297971,-8.71757218013417,0.9152300542737897,6,-0.26500034332275035,0.8549995422363317,1.217499732971195,1.3125000000000036,4.870000839233395,0,0.12403949502787781,10.999761586877653,27.04999923706055,-2.485713974310817,27.540000915527344,2.5555461365659045,27.239999771118164,0.12403949502787781
1276,2019-06-18,28.26000022888184,28.8799991607666,27.46999931335449,27.60000038146973,19526200.0,0.03402855132718474,-2.065210450589371,2.8695702652050046,65.73426237642249,47.14357019446995,-1.2263946873859481,-1.3141634920678449,0.5777120154764255,-0.8681162351194054,11.326673539370235,1.5499992370605504,-0.8942933017635646,1.3010002136230518,-0.5138840880328388,3.1158845152789425,0.39355806279510475,2.208442364450999,-2.493684705091077,72.32147342696952,20.78118389525809,0.9074421508279457,6,-0.9150009155273473,-0.07500076293945668,0.2874994277954066,0.4574995040893519,3.5699996948242116,1,0.08669493403212747,1.4107124610867774,27.32999992370605,10.999761586877653,27.04999923706055,-2.485713974310817,27.540000915527344,0.08669493403212747
1277,2019-06-19,28.65999984741211,28.8799991607666,27.88999938964844,28.26000022888184,10938200.0,0.014154268056992825,1.3571472362687558,0.6060601681935038,66.01941156847786,51.69471746376584,-1.3848060407651346,-1.8391744011017899,0.11270963522335364,-1.2006752472196602,12.054617649657148,0.9899997711181605,-0.6433014682639637,1.720499801635743,-0.0060173247810269,3.4470169280525127,0.8572412384273598,2.583758364844126,-2.7691369781423134,90.17860107884417,35.69914460305169,0.8632585632083848,6,-1.0450000762939453,-0.47500038146972656,-0.11250019073486328,0.05749988555908203,2.889999389648441,2,0.06699232681493927,-2.065210450589371,28.26000022888184,1.4107124610867774,27.32999992370605,10.999761586877653,27.04999923706055,0.06699232681493927
1278,2019-06-20,29.1200008392334,29.79999923706055,28.81999969482422,29.25,14674400.0,0.016050278934765183,-1.6849249211587347,-0.32499821185895433,73.728811732885,56.10310187802824,-1.5570579829416076,-2.3495422608421705,-0.41183521224747466,-1.5913131247492167,12.83448404718614,1.139999389648441,-0.4118922718567539,2.136000728607179,0.23261420445331993,4.039387252761038,1.1843074665302495,3.0876939906841088,-3.109572518303729,78.4810623208087,18.354954892480322,0.9516932620769297,6,-0.9000015258789027,-0.9350013732910156,-0.662501335144043,-0.40250110626220703,2.2699985504150426,3,0.06421699443652873,1.3571472362687558,28.65999984741211,-2.065210450589371,28.26000022888184,1.4107124610867774,27.32999992370605,0.06421699443652873
1279,2019-06-21,29.059999465942386,29.54999923706055,28.85000038146973,28.96999931335449,13397500.0,-0.002060486660775518,-3.242442808096546,-0.692313335387469,73.10922798362353,59.49885852175643,-1.2770585600414073,-2.217355310411488,-0.3948720026450303,-1.4583999427175591,12.607258443874835,0.6999988555908203,-0.02891846391820252,1.9579994201660185,-0.15259137945920642,4.068590219791243,0.9027040203534042,3.0132948199786327,-2.8221968900448644,75.16778910097304,9.761131986207019,1.0552953998126129,6,-0.8400001525878906,-0.8750000000000036,-0.6050000190734899,-0.34249973297119496,1.360000610351559,4,0.0550585137947055,-1.6849249211587347,29.1200008392334,1.3571472362687558,28.65999984741211,-2.065210450589371,28.26000022888184,0.0550585137947055
1280,2019-06-24,28.90999984741211,29.270000457763672,28.88999938964844,29.190000534057614,6070800.0,-0.005161721310630862,-1.374994784619725,-3.1111134658582325,66.87999458008139,62.15951870391771,-0.9704454705130559,-1.9640693882059352,-0.29150806994793754,-1.2535037303422243,12.333533406259889,0.3800010681152308,0.372879548257135,1.678499794006349,-0.5448808908139888,3.901880478826687,0.5668094515961819,2.7901901364165163,-2.458465471844807,61.80260005189949,-0.11411577432514264,1.1116903424101685,6,-0.6900005340576136,-1.1625003814697266,-0.4850001335144043,-0.19250011444091797,1.0,0,0.1016949342640967,-3.242442808096546,29.059999465942386,-1.6849249211587347,29.1200008392334,1.3571472362687558,28.65999984741211,0.1016949342640967
1281,2019-06-25,28.5,28.71500015258789,28.06999969482422,28.690000534057614,11002600.0,-0.014181938760847501,4.375008940705243,0.6785716718550923,69.09088902865597,65.02699738146279,-0.538713381398658,-1.4545903913901945,0.05420233439349431,-0.7937872142013838,11.797938200161523,0.8400001525878906,0.6410681172293664,1.1579999923706055,-1.087918861718098,3.403918846459309,0.03504056532625199,2.280959419414959,-1.8475577327431019,31.937207281878006,-30.633830112603402,1.1229594270443524,6,-0.28000068664550426,-0.8600006103515625,-0.07500028610229492,0.2174997329711914,0.11000061035155895,1,0.129824588173314,-1.374994784619725,28.90999984741211,-3.242442808096546,29.059999465942386,-1.6849249211587347,29.1200008392334,0.129824588173314
1282,2019-06-26,30.13999938964844,30.32500076293945,28.84499931335449,28.90999984741211,23418800.0,0.05754383823327869,-1.1764717432036598,-6.473663604878923,75.52354063586071,67.10290269633333,-1.9267004552109803,-2.918973518945567,-1.6030185678993725,-2.370515893025864,11.198829094401374,1.8250007629394496,0.8459397570329976,2.591499423980718,0.11374780740885626,5.0692510405525795,1.3526236156947853,3.8303752322666504,-3.298703704203323,91.79595185532946,26.45250434466314,1.2388758082859308,6,-1.6574993133544957,-2.2374992370605504,-1.714999675750736,-1.4224996566772496,-2.1299991607666016,2,0.056071684415429646,4.375008940705243,28.5,-1.374994784619725,28.90999984741211,-3.242442808096546,29.059999465942386,0.056071684415429646
1283,2019-06-27,30.290000915527344,30.68000030517578,30.170000076293945,30.25,12985300.0,0.004976825776924931,-4.099982833927788,0.03252108163765315,74.13553400168735,69.13574021453296,-1.8389799722093443,-2.9077472600600345,-1.7769131261455229,-2.4503033172257602,11.017540775264614,0.5400009155273402,1.0114089323404585,2.5445009231567397,-0.14914454615395556,5.238146392467435,1.197678188501392,3.8913236578120873,-3.1700088238826787,85.05749814380674,20.472500793706033,1.346822734655347,6,-1.5400009155273438,-2.210000991821289,-1.912501335144043,-1.5725011825561523,-4.120000839233398,3,0.04159783042090637,-1.1764717432036598,30.13999938964844,4.375008940705243,28.5,-1.374994784619725,28.90999984741211,0.04159783042090637
1284,2019-06-28,30.290000915527344,30.489999771118164,30.03000068664551,30.290000915527344,10410100.0,0.0,1.3000085831179429,0.0,72.37812349183659,70.73331059994787,-1.4874774165527782,-2.6888276829650657,-1.7993645230323878,-2.3974192527749096,10.519607844290153,0.4599990844726527,1.2473037754790042,2.3180008888244643,-0.43387611344474664,5.069877891093675,0.9420623876898588,3.69393938995907,-2.814008002529569,85.05749814380674,21.020360962737612,1.375938501134606,6,-1.215001106262207,-2.210000991821289,-1.660001277923584,-1.5725011825561523,-3.8100013732910156,4,0.03631556424143967,-4.099982833927788,30.290000915527344,-1.1764717432036598,30.13999938964844,4.375008940705243,28.5,0.03631556424143967
1285,2019-07-01,31.190000534057614,31.9950008392334,30.895000457763672,31.36000061035156,17308200.0,0.029712763001895848,-1.894736974193106,-100.0,73.0158568515454,71.5423766527393,-1.9918153717189142,-3.3320006985726955,-2.7169784258747534,-3.233814655934463,10.72759749187904,1.7049999237060547,1.3895616060118172,2.946500492095943,0.04607339420880763,5.846927589983078,1.4962869431523735,4.3967140410395125,-3.3936068818420395,79.49044406464856,17.176693091678516,1.4502135489435681,7,-1.2475004196166957,-2.4525003433227504,-2.7050008773803675,-2.4725008010864222,-4.620000839233395,0,-0.02468741406153152,1.3000085831179429,30.290000915527344,-4.099982833927788,30.290000915527344,-1.1764717432036598,30.13999938964844,-0.02468741406153152
1286,2019-07-02,31.45000076293945,31.959999084472656,31.040000915527344,31.059999465942386,13148700.0,0.00833601232542236,-3.279077194678921,-2.2941242468780785,82.73714654386085,73.39990276111519,-1.95758883296687,-3.400097403226095,-2.980329210806179,-3.41001016313076,11.246250669417352,0.9199981689453125,1.6048950364086814,2.9740006446838336,-0.17413477685321155,6.122136066220879,1.3999329339153093,4.548068355452358,-3.1497742482817372,82.69841865737244,18.52983259220325,1.5740677107685235,7,-1.417500495910641,-2.7125005722045863,-2.982501029968258,-2.732501029968258,-3.909999847412106,1,-0.04896664159519104,-1.894736974193106,31.190000534057614,1.3000085831179429,30.290000915527344,-4.099982833927788,30.290000915527344,-0.04896664159519104
1287,2019-07-03,31.5,31.540000915527344,30.81999969482422,31.399999618530273,6008800.0,0.001589800821864218,6.999915229991629,0.2564103818108061,82.03880618573123,74.3232354780981,-1.7459766798560317,-3.195734725614173,-3.0373580537975045,-3.3752228084367246,11.478132545067194,0.720001220703125,1.8084675368431036,2.7584999084472663,-0.47243837707381076,5.989438193968343,1.1430307656867278,4.373969051207805,-2.7564005663932036,74.80911955240884,9.258680760741015,1.6154691427605388,7,-1.4674997329711914,-2.7624998092651367,-3.0325002670288086,-2.7825002670288086,-4.39999961853027,2,-0.09174601236979174,-3.279077194678921,31.45000076293945,-1.894736974193106,31.190000534057614,1.3000085831179429,30.290000915527344,-0.09174601236979174
1288,2019-07-05,31.03000068664551,31.20000076293945,30.71999931335449,30.96999931335449,7070800.0,-0.014920613122364701,1.3999980926586857,0.6000114440482124,82.30519736872665,75.34500985422066,-1.0913150595359227,-2.4753957786290464,-2.5761261371176545,-2.8269396439287497,11.68887851278373,0.7800006866455114,1.8773078106919314,2.0490005493164105,-1.110532932405743,5.20853403103856,0.4692338084553356,3.6287672901774854,-1.896233084363523,50.89058128993065,-19.271582161106778,1.579766740861075,7,-0.9975004196167028,-2.282500267028812,-2.817501068115238,-2.4775009155273473,-3.870000839233402,4,-0.09732518178974447,6.999915229991629,31.5,-3.279077194678921,31.45000076293945,-1.894736974193106,31.190000534057614,-0.09732518178974447
1289,2019-07-08,30.56999969482422,30.665000915527344,30.229999542236328,30.399999618530273,8808800.0,-0.014824395154437231,1.416657394897878,2.8332697565003957,75.5520403659822,76.30857049709853,-0.44096769492125887,-1.8113427662530341,-2.116556242501911,-2.2969217845601513,12.359007803873045,0.8000011444091832,1.9146978086242505,1.4004995346069329,-1.6594318595072295,4.460430928721095,-0.12946616245015008,2.930465231664016,-1.0928841041080624,19.26345058025501,-52.707036341276506,1.5299656970570814,7,-0.5374994277954102,-1.8224992752075195,-2.5762500762939453,-2.0174999237060547,0.09000015258789062,0,-0.14393194839564338,1.3999980926586857,31.03000068664551,6.999915229991629,31.5,-3.279077194678921,31.45000076293945,-0.14393194839564338
1290,2019-07-09,30.75,30.809999465942386,30.290000915527344,30.3799991607666,7317700.0,0.005888135654978699,1.1224440543244123,2.176474548126872,72.27190387785329,76.6620165914538,-0.37159288942778446,-1.809235513720317,-2.291681109493439,-2.404030008589281,13.537233630709194,0.5199985504150426,1.8655461305100118,1.405999851226806,-1.5928732874851477,4.4048729899387595,-0.09343671812917265,2.9054364205827845,-0.970738179461776,30.057837881938397,-40.1387173212856,1.4994365693559775,7,-0.3299999237060547,-2.002499580383301,-2.9412503242492676,-2.197500228881836,-1.1200008392333984,1,-0.1388618035045096,1.416657394897878,30.56999969482422,1.3999980926586857,31.03000068664551,6.999915229991629,31.5,-0.1388618035045096
1291,2019-07-10,30.709999084472656,31.10000038146973,30.165000915527344,30.989999771118164,13297300.0,-0.0013008427813769874,2.739983596864292,-0.7567568960806652,69.59845048992935,76.00367324190587,0.01661066492301444,-1.6398757529429702,-2.2708639406255386,-2.286158787877163,14.667356044218016,0.9349994659423864,1.8302826956964537,1.2304989814758294,-1.7575580328979896,4.218555995849648,-0.2635295257110819,2.7245274886627406,-0.664848581691011,39.63623046875,-26.874727145366208,1.49402850718691,7,0.3025016784667969,-1.8774986267089844,-2.901249408721924,-2.157499313354492,-0.5499992370605469,2,-0.13480949244774387,1.1224440543244123,30.75,1.416657394897878,30.56999969482422,1.3999980926586857,31.03000068664551,-0.13480949244774387
1292,2019-07-11,30.51000022888184,30.972999572753906,30.31999969482422,30.790000915527344,7386200.0,-0.006512499562135732,1.0216777043246164,0.9999999999999873,63.98389384552096,74.87571322455405,0.30688593083410254,-1.2462306578279971,-2.105824743349931,-2.0027541975444763,16.093127299799797,0.6529998779296875,1.885040760301976,0.8670001029968297,-1.9585310924733186,3.6925312984669816,-0.5457654947382444,2.279765700731904,-0.34499931335449574,33.33327190502738,-30.355559462528028,1.412765597735076,7,0.5025005340576136,-1.6774997711181676,-2.7600002288818395,-1.9575004577636754,0.7800006866455043,3,-0.09734510950750463,2.739983596864292,30.709999084472656,1.1224440543244123,30.75,1.416657394897878,30.56999969482422,-0.09734510950750463
1293,2019-07-12,31.07999992370605,31.415000915527344,30.60000038146973,30.690000534057614,11766900.0,0.01868238907073594,-1.8596525277402844,-1.3928515473328016,68.43066265056044,74.43710646441225,-0.15563426499803512,-1.6205088010717326,-2.7026247980188103,-2.4960445517201,17.617237463835554,0.9050006866455043,1.9880398640365158,1.2599998474121072,-1.4520787549268626,3.9720784497510806,-0.09603945375737766,2.616039148581592,-0.9149990081787074,73.19992065429659,10.510225877217458,1.3560393011694862,7,9.536743199589637e-07,-2.1774997711181605,-3.6825003623962367,-2.527500152587887,0.5,4,-0.12805661364241527,1.0216777043246164,30.51000022888184,2.739983596864292,30.709999084472656,1.1224440543244123,30.75,-0.12805661364241527
1294,2019-07-15,31.03000068664551,31.670000076293945,31.0,31.36000061035156,7110200.0,-0.0016087270650989582,-2.4358864006494745,-0.8461549747642527,69.70261310348725,74.06896827018357,0.011591830180986307,-1.3249821680473666,-2.673789486264095,-2.3694866493257045,19.183835944108726,0.6700000762939453,1.8788486998532008,1.0110005378723166,-1.4141824890034762,3.4361835647481094,-0.2015909755655798,2.223592051310213,-0.7100009918212926,57.47509989823267,-5.106761518030979,1.2125915134378968,7,0.032499313354488635,-1.8575000762939489,-3.7350010871887243,-2.4775009155273473,0.38999938964843395,0,-0.12471803911041957,-1.8596525277402844,31.07999992370605,1.0216777043246164,30.51000022888184,2.739983596864292,30.709999084472656,-0.12471803911041957
1295,2019-07-16,30.71999931335449,31.10000038146973,30.520000457763672,31.0,9375500.0,-0.009990375972645071,1.4166590505405916,0.848487125393781,71.02271803647155,72.76736510269588,0.27704675135707646,-0.7884109346465138,-2.3909248936631506,-1.9774054863322696,20.905752182403916,0.5799999237060582,1.7765022826514887,0.5314991950988741,-1.5521846993035417,2.6151830895012864,-0.510342752102332,1.5733411423000803,1.2750015258789098,36.87699051901433,-28.35924412969152,1.0418419472012064,7,0.1975011825561559,-1.4024991989135707,-3.467499732971188,-2.1674995422363246,0.020000457763675428,1,-0.001953107658967168,-2.4358864006494745,31.03000068664551,-1.8596525277402844,31.07999992370605,1.0216777043246164,30.51000022888184,-0.001953107658967168
1296,2019-07-17,30.709999084472656,31.07999992370605,30.60000038146973,30.84000015258789,5349000.0,-0.0003255282911899249,-1.742866485013639,0.464288390406054,57.8082117333768,70.07507683021205,0.19113915166401796,-0.6170904162923172,-2.3652160063444043,-1.9113751430811874,21.805792450199487,0.479999542236321,1.7027524512041943,0.3989990234375007,-1.485898452196416,2.2838964990714175,-0.5434497143794559,1.3414477612544573,1.2555017471313477,28.888835514538936,-31.625082635229628,0.9424487378169583,7,0.20750141143798828,-1.3924989700317383,-3.307499408721924,-2.157499313354492,-1.2199993133544922,2,-0.03516769638238493,1.4166590505405916,30.71999931335449,-2.4358864006494745,31.03000068664551,-1.8596525277402844,31.07999992370605,-0.03516769638238493
1297,2019-07-18,30.57999992370605,30.60000038146973,30.16399955749512,30.5,5782900.0,-0.004233121609968915,6.266629579591082,-0.6153789723876602,53.99447762017478,66.92944130259518,0.1977028419652278,-0.3540255315198344,-2.1700813224629165,-1.7293650899746886,22.581955591812577,0.5459995269775355,1.5447175080058138,0.17299985885619762,-1.5461322386326408,1.8921319563450396,-0.6865661898882216,1.0325659076006168,1.3565909004211463,27.622856766525512,-28.556015494301437,0.8595660487444202,7,0.3369998931884801,-1.2624998092651332,-2.9975004196166957,-2.027500152587887,-1.8099994659423793,3,-0.013734469501039848,-1.742866485013639,30.709999084472656,1.4166590505405916,30.71999931335449,-2.4358864006494745,31.03000068664551,-0.013734469501039848
1298,2019-07-19,30.989999771118164,31.290000915527344,30.809999465942386,30.809999465942386,8153800.0,0.01340745089715556,-4.333340397575723,2.2500059604702174,58.66335430000997,65.05292062859826,-0.24425373536822192,-0.6500763623651586,-2.50110136564129,-2.0908287444821347,23.022228858732316,0.7100009918212926,1.303003002018059,0.48949975967407156,-1.1357548050949262,2.1147543244430693,-0.3231275227104291,1.3021270420585722,0.8756874023437504,54.847272847014374,2.2254598611674012,0.8126272823844998,7,-0.07299995422363281,-1.672499656677246,-3.4075002670288086,-2.4375,-1.25,4,0.009680579110193266,6.266629579591082,30.57999992370605,-1.742866485013639,30.709999084472656,1.4166590505405916,30.71999931335449,0.009680579110193266
1299,2019-07-22,30.65999984741211,30.95000076293945,30.479999542236328,30.90999984741211,6676900.0,-0.010648593938151762,1.8484764414852204,-1.38888653414151,42.36310098670961,61.72972030736008,0.11159017936514459,-0.20454979014711938,-2.1143154113116083,-1.7038191667043776,23.357023887691923,0.5100002288818359,1.050885727856965,0.07949981689453267,-1.3980014319416725,1.5570010657307343,-0.6592508075235699,0.8182504413126352,1.137619821411132,44.04970619074462,-4.959697614345579,0.738750624418101,7,0.2569999694824219,-1.3424997329711914,-3.077500343322754,-2.1075000762939453,-0.7399997711181641,0,0.030006525794930683,-4.333340397575723,30.989999771118164,6.266629579591082,30.57999992370605,-1.742866485013639,30.709999084472656,0.030006525794930683
1300,2019-07-23,31.85000038146973,31.920000076293945,30.84000015258789,30.899999618530273,11159500.0,0.03881280299999945,-1.018692021932733,-3.8000030517578267,54.54545060465133,60.0571647645514,-1.0124344317665717,-1.2258495127326974,-3.2538082226392007,-2.857094313492361,23.94343170014964,1.260000228881836,0.8502409185202886,1.1225003242492697,-0.23537551991504913,2.4803761684135885,0.4435624021671103,1.8014382463314291,-1.6860008239746094,96.0136859827298,49.14798213872235,0.67893792208216,7,-0.8080005645751989,-2.4425001144409215,-4.225000858306888,-3.3250007629394567,-1.5500011444091797,1,-0.013500794349313616,1.8484764414852204,30.65999984741211,-4.333340397575723,30.989999771118164,6.266629579591082,30.57999992370605,-0.013500794349313616
1301,2019-07-24,32.200000762939446,32.330001831054695,31.60000038146973,31.739999771118164,11972600.0,0.01098902283446579,1.0277729947097294,0.4842111814710171,57.44681541819216,59.330822717070426,-1.2615126272172432,-1.3538553437497427,-3.548514873127317,-3.1842477281696233,25.358954825300252,0.7300014495849645,0.7349055366498192,1.287500667572015,0.2331683640266604,2.3418329711173698,0.760334515799336,1.8146668193446942,-2.0008811950683487,93.99811026506418,48.57405656922154,0.5271661517726773,7,-0.9530000686645366,-2.300000190734856,-4.575001239776604,-3.6750011444091726,-1.460000991821282,2,-0.04534164463442092,-1.018692021932733,31.85000038146973,1.8484764414852204,30.65999984741211,-4.333340397575723,30.989999771118164,-0.04534164463442092
1302,2019-07-25,31.82999992370605,32.380001068115234,31.68000030517578,32.040000915527344,7397700.0,-0.01149070902070437,-1.7450997991674988,-0.4565229109394649,58.69563955441036,58.249153484164864,-0.7650299125027722,-0.8967278878974874,-3.174414203098088,-2.7958742534136363,25.881254567630485,0.7000007629394531,0.6436573966810819,0.8329998016357401,-0.23149141702034726,1.8974910202918274,0.3007541923076964,1.3652454109637837,-1.5456450653076104,71.05259459437735,25.232767003246465,0.5322456093280435,7,-0.5579996109008754,-1.6949996948242152,-4.065000534057614,-3.3050003051757777,-1.3299999237060511,3,-0.07351555633668483,1.0277729947097294,32.200000762939446,-1.018692021932733,31.85000038146973,1.8484764414852204,30.65999984741211,-0.07351555633668483
1303,2019-07-26,31.54999923706055,32.005001068115234,31.520000457763672,31.93000030517578,5592000.0,-0.008796754235521176,-1.2045551095428417,1.8095203494972323,61.085962697110695,57.29174788345635,-0.4596899570414408,-0.5454571879510617,-2.918306002472942,-2.506287503203108,26.171174160455013,0.4850006103515625,0.5760253615425057,0.48999919891357635,-0.5471023023814432,1.5271007002085923,-0.028551551733933422,1.0085499495610861,-1.1399056060791004,56.315728184968684,6.8418878919777555,0.5185507506475086,7,-0.27799892425537465,-1.3249988555908239,-3.649999618530277,-3.024999618530277,-2.099998474121101,4,-0.08811406803558086,-1.7450997991674988,31.82999992370605,1.0277729947097294,32.200000762939446,-1.018692021932733,31.85000038146973,-0.08811406803558086
1304,2019-07-29,31.38999938964844,31.45400047302246,30.78000068664551,31.45000076293945,10329200.0,-0.005071310658675499,18.82329182093561,0.1578979069417084,57.272717814803535,55.7639700810488,-0.27184103107089896,-0.3149715984553616,-2.7851951762817,-2.332425181204222,26.29919888079285,0.7699985504150391,0.5627096980649711,0.2749994277954144,-0.7052802132896296,1.2552790688804585,-0.2151403927471094,0.7651392483379382,-0.8617113124389633,38.124909847996356,-13.234656992237923,0.4901398205425228,7,-0.11799907684326527,-1.1649990081787145,-3.1875000000000036,-2.9899997711181676,-1.5100002288818395,0,-0.05256449986024536,-1.2045551095428417,31.54999923706055,-1.7450997991674988,31.82999992370605,1.0277729947097294,32.200000762939446,-0.05256449986024536
1305,2019-07-30,30.420000076293945,30.989999771118164,30.375,30.85000038146973,8441200.0,-0.03090153973288623,-1.3653816527894949,7.166507724586069,47.279558983773214,54.59411977553729,0.727648153466049,0.6265046648608532,-1.816837157319842,-1.3350622418625555,25.505144911499116,1.014999389648441,0.4433093407618074,-0.6564998626708984,-1.6837351454921503,0.3707354201503499,-1.1701175040815244,-0.1428822212602725,1.960000991821289,2.24439163697039,-48.507943157829715,0.5136176414106243,7,0.8520002365112305,-0.19499969482421875,-2.217500686645508,-2.020000457763672,0.4200000762939453,1,-0.016436554856870123,18.82329182093561,31.38999938964844,-1.2045551095428417,31.54999923706055,-1.7450997991674988,31.82999992370605,-0.016436554856870123
1306,2019-07-31,29.90999984741211,30.5,29.35000038146973,30.489999771118164,11912800.0,-0.016765293478065324,2.833329624602227,1.3488360745905745,44.68084890521929,53.559272140542234,1.2429433382757864,1.070079907045212,-1.2838123218326984,-0.7877721504000128,24.321657491591512,1.1499996185302699,0.30204190444146306,-1.0895000457763686,-2.2241131731543646,0.04511308160162386,-1.6568066094653666,-0.5221934820873706,2.4299011993408186,18.481826370882818,-33.049821368128846,0.5673065636889966,7,0.9550008773803711,0.3150005340576172,-1.9262504577636719,-1.5749998092651367,1.1700000762939418,2,0.013039097012305323,-1.3653816527894949,30.420000076293945,18.82329182093561,31.38999938964844,-1.2045551095428417,31.54999923706055,0.013039097012305323
1307,2019-08-01,28.61000061035156,30.59499931335449,27.63999938964844,29.90999984741211,23027100.0,-0.04346369922074844,1.2134846069001783,2.241378289765764,30.612252841934094,50.44248308964492,2.4966614986740367,2.258247965539436,0.0023360133430863073,0.5332347907931023,23.675984356644015,2.9549999237060476,0.1373699363670582,-2.2449993133544943,-3.7775582088684025,-0.7124404178405861,-3.0112787611114484,-1.4787198655975402,3.610304409790043,22.2222416428447,-25.470997339128665,0.7662794477569536,8,1.399999618530277,1.399999618530277,-0.6800012588500941,-0.2750005722045863,2.869998931884769,3,0.07444946226236482,2.833329624602227,29.90999984741211,-1.3653816527894949,30.420000076293945,18.82329182093561,31.38999938964844,0.07444946226236482
1308,2019-08-02,28.01000022888184,28.34000015258789,27.649999618530273,28.18000030517578,14058700.0,-0.02097170110694191,1.8163300259633088,0.13076936620234617,28.17919369891571,48.86649339100115,2.9385108558215585,2.7620064045364856,0.6076629459447567,1.1431432785897613,23.091880562556877,0.9600009918212855,0.051588896398122586,-2.69399967193603,-4.6815333198373885,-0.7064660240346718,-3.6877664958867094,-1.700232847985351,3.9354864534301726,9.701120454482952,-35.23647690514245,0.9937668239506798,8,1.9999999999999964,1.9999999999999964,0.18249988555907848,0.32499980926513317,2.860000610351559,4,0.08889681366552282,1.2134846069001783,28.61000061035156,2.833329624602227,29.90999984741211,-1.3653816527894949,30.420000076293945,0.08889681366552282
1309,2019-08-05,26.170000076293945,26.90500068664551,25.770000457763672,26.649999618530273,23682900.0,-0.06569082961629624,1.2929258678421474,2.823525451873187,23.076930022206483,45.36999110406284,4.553471513290525,4.485438891941776,2.4810424890065015,2.9821332956037523,23.34325509522217,2.2399997711181676,-0.06282040981504622,-4.313999843597411,-7.15486983742673,-1.473129849768089,-5.734434840512073,-2.89356484668275,5.517157368458253,7.662828949171345,-36.71247958879654,1.4204349969146606,8,2.905000686645508,2.905000686645508,2.244999885559082,2.0699996948242188,4.899999618530273,0,0.1253343781843046,1.8163300259633088,28.01000022888184,1.2134846069001783,28.61000061035156,2.833329624602227,29.90999984741211,0.1253343781843046
1310,2019-08-06,26.479999542236328,27.01000022888184,26.28499984741211,26.90999984741211,11748900.0,0.011845604319397518,1.301584610447394,0.8958348234508738,25.82857404436382,41.856853173637475,3.801387375300113,4.046611418889793,2.220963289590852,2.676748182801802,23.48490948603014,0.8400001525878942,-0.24269485568657956,-3.790500354766845,-7.1429446732311845,-0.43805603630250545,-5.466722513999013,-2.114278195534677,4.733785343556789,14.71501042222978,-30.31307490940398,1.6762221592321689,8,2.595001220703125,2.595001220703125,2.0975003242492676,1.760000228881836,5.040000915527344,1,0.12839877935447763,1.2929258678421474,26.170000076293945,1.8163300259633088,28.01000022888184,1.2134846069001783,28.61000061035156,0.12839877935447763
1311,2019-08-07,26.56999969482422,26.770000457763672,25.84000015258789,26.1200008392334,12524000.0,0.003398797361923611,1.1882350301248752,-1.0465082237717571,26.980483511728437,38.33294694667281,3.1612228469903982,3.826749547754467,2.183925559201043,2.5912938751082457,23.539733485913974,0.9300003051757812,-0.33686995232536887,-3.493500232696533,-7.221862545058471,0.23486207966540817,-5.357681388877502,-1.6293190765155643,4.208282436726542,16.58029900118158,-29.38333432068564,1.86418115618097,8,2.3175010681152344,2.5050010681152344,2.770000457763672,2.1675004959106445,4.659999847412109,2,0.16070758399728025,1.301584610447394,26.479999542236328,1.2929258678421474,26.170000076293945,1.8163300259633088,28.01000022888184,0.16070758399728025
1312,2019-08-08,27.540000915527344,27.63500022888184,26.84000015258789,27.040000915527344,11652800.0,0.03650738546647703,1.304352633528478,1.1111139368199756,31.391596680843847,35.033572944865384,1.6971645418392676,2.764576164930375,1.2882768700873157,1.6281720727790372,23.31252624701455,1.0650005340576207,-0.5758131549050738,-2.3749990463256836,-6.261707739903791,1.5117096472524238,-4.318353393114737,-0.43164469953662987,2.83761868212045,68.87162132074631,23.03898355755654,1.9433543467890537,8,1.0719995498657227,1.5349998474121094,1.8449993133544922,1.1974992752075195,3.3099994659423864,3,0.12854026472391356,1.1882350301248752,26.56999969482422,1.301584610447394,26.479999542236328,1.2929258678421474,26.170000076293945,0.12854026472391356
1313,2019-08-09,27.10000038146973,27.40900039672852,26.82500076293945,27.309999465942386,8960100.0,-0.015976779935745644,1.862736664952585,-0.4199981689453125,31.02346302418772,32.11698907924141,1.6087248501084943,3.047356479815221,1.7880891811270239,2.0698488682831204,22.795937896315486,0.7150001525878942,-0.902587016649143,-2.6159996032714794,-6.656084910737807,1.424085704194848,-4.636042257004643,-0.5959569495383157,2.9090096849873355,71.31367758338392,24.212231860753064,2.0200426537331646,8,1.2799997329711879,1.975000381469723,2.284999847412106,1.6374998092651332,4.069999694824215,4,0.16162358299306612,1.304352633528478,27.540000915527344,1.1882350301248752,26.56999969482422,1.301584610447394,26.479999542236328,0.16162358299306612
1314,2019-08-12,27.15999984741211,27.36000061035156,26.53000068664551,26.79999923706055,20604600.0,0.0022140024021330973,1.1842041861165504,-1.7142960944595653,21.575760910551736,29.261011515550123,0.9896740808411728,2.827529511571207,1.808852258843551,2.015564012388893,22.15722212195834,0.8299999237060476,-1.2432566350913596,-2.36250009536743,-6.506959114544053,1.7819589238091886,-4.434729604955741,-0.290270585779119,2.5098894503494833,73.53758432977669,31.27557697283762,2.07222950958831,8,1.0225000381469727,1.9150009155273438,2.2300004959106445,1.577500343322754,3.8800010681152344,0,0.13659797542947305,1.862736664952585,27.10000038146973,1.304352633528478,27.540000915527344,1.1882350301248752,26.56999969482422,0.13659797542947305
1315,2019-08-13,30.65999984741211,30.979999542236328,28.149999618530273,28.63999938964844,46127300.0,0.1288659801054266,1.1278196135682765,5.611102869495235,43.24561092368534,29.101540628713018,-2.7632913845982863,-0.7137924828442905,-1.5680497430087819,-1.4691686984615728,21.65533312717355,3.8199996948242188,-1.5211907217799592,1.1404998779296882,-3.0003947358484453,5.281394491707822,-0.9299474289593768,3.210947184818753,-4.8899993896484375,93.77432426414927,55.65832829891532,2.0704473068890663,8,-2.2849998474121094,-1.5849990844726562,-1.2699995040893555,-1.922499656677246,0.38999938964844105,1,0.013372467366359553,1.1842041861165504,27.15999984741211,1.862736664952585,27.10000038146973,1.304352633528478,27.540000915527344,0.013372467366359553
1316,2019-08-14,29.6299991607666,30.70199966430664,29.54999923706055,29.70000076293945,30022900.0,-0.033594282184331026,-9.01733188486349,-0.03465425064821342,40.87893651566352,30.242283259127397,-1.9860388889983014,0.2436403312990869,-0.4579091480951689,-0.4176000931932293,21.12632142746743,1.1520004272460902,-1.8186558002909123,0.164499187469481,-3.9390266622872048,4.268025037226167,-1.8872637374088619,2.216262112347824,-3.755798721313475,69.66290497415218,34.23789312458921,2.0517629248783433,8,-1.2549991607666016,-0.5549983978271484,-0.0462489128112793,-0.8924989700317383,1.310001373291012,2,0.06378674824600195,1.1278196135682765,30.65999984741211,1.1842041861165504,27.15999984741211,1.862736664952585,27.10000038146973,0.06378674824600195
1317,2019-08-15,30.15999984741211,30.790000915527344,30.07999992370605,30.15999984741211,18020000.0,0.017887300089676872,-7.875020861645217,-0.0,44.3541866995063,32.03950470363746,-2.5401769399813006,-0.3367019167567804,-0.8802938708263071,-0.9289591495651806,21.08146038183683,1.1600017547607422,-1.9969237039374192,0.7154998779296875,-3.36826234079593,4.799262096655305,-1.3263812314331211,2.757380987292496,-4.183683425903318,81.5730358268744,46.775071427595265,2.0418811093628095,8,-1.7849998474121094,-1.0849990844726562,-0.23749923706054688,-1.422499656677246,0.17000007629394176,3,0.035477443641831696,-9.01733188486349,29.6299991607666,1.1278196135682765,30.65999984741211,1.1842041861165504,27.15999984741211,0.035477443641831696
1318,2019-08-16,31.290000915527344,31.45000076293945,30.07999992370605,30.5,18852100.0,0.03746687910584301,1.468468623273093,100.0,49.623499794471726,34.98912356722249,-3.5268686909043403,-1.5210608519381807,-1.8889413272971503,-2.04026463649112,20.665995142458936,1.3700008392333984,-2.1045032492646882,1.8305008888244636,-2.2792844788929685,5.940286256541896,-0.22439179503425066,3.885393572683178,-5.213610831604001,96.74797063148365,59.79436729141315,2.054892683858716,8,-2.645000457763672,-2.2150001525878906,-1.3675003051757812,-2.5525007247924805,-1.8800010681152344,4,-0.014062017295731977,-7.875020861645217,30.15999984741211,-9.01733188486349,29.6299991607666,1.1278196135682765,30.65999984741211,-0.014062017295731977
1319,2019-08-19,31.57999992370605,32.279998779296875,31.40999984741211,31.920000076293945,15392900.0,0.009268104816027689,-1.5588192395292217,-0.4303794412199336,54.603173161490325,38.18630124690322,-3.3176414319106584,-1.8325580104767738,-2.0697680800306166,-2.315280440306413,20.75901768104012,0.9899978637695312,-1.992570963763903,2.0744998931884737,-2.1117456270082506,6.260745413385198,-0.01862286690988668,4.167622653286834,-5.288665412622063,83.05087172315814,39.98392220562132,2.0931227600983617,8,-2.5200004577636683,-2.504999160766598,-1.5887494087219203,-2.842499732971188,-1.590000152587887,0,-0.012982895769557357,1.468468623273093,31.290000915527344,-7.875020861645217,30.15999984741211,-9.01733188486349,29.6299991607666,-0.012982895769557357
1320,2019-08-20,31.420000076293945,31.81999969482422,31.3700008392334,31.489999771118164,11921900.0,-0.0050664929638584155,-4.2941612063549055,0.20588136296827977,56.16326528070174,41.42883255456692,-2.663283130001048,-1.7986417451409835,-1.8150337696483803,-2.1450674545687605,20.176451085846935,0.4499988555908203,-1.7929143668558964,1.9360000610351555,-2.2037044390859606,6.075704561156272,-0.1338521890254043,4.005852311095715,-4.769345709117182,68.4982107250301,21.39933411517007,2.069852250060558,8,-2.015000343322754,-2.344999313354492,-1.302499771118164,-2.682499885559082,-1.8400001525878942,1,-0.012094180771606955,-1.5588192395292217,31.57999992370605,1.468468623273093,31.290000915527344,-7.875020861645217,30.15999984741211,-0.012094180771606955
1321,2019-08-21,30.739999771118164,31.79999923706055,30.70499992370605,31.670000076293945,16911200.0,-0.021642275732800975,-1.189998626708983,13.285776566757493,59.15734572579356,44.513915781783545,-1.4858116484087134,-1.300296145830444,-1.0701034992882619,-1.4705201802713468,19.115681312119527,1.0949993133544993,-1.3494137688520595,1.3289998054504402,-2.657708996372925,5.315708607273802,-0.6643545954612406,3.322354206362121,-3.751584739214195,30.000008669771134,-19.409270314140727,1.9933544009116815,8,-1.3350000381469727,-1.664999008178711,-0.6224994659423828,-2.002499580383301,-2.9200000762939453,2,0.010084563053043505,-4.2941612063549055,31.420000076293945,-1.5588192395292217,31.57999992370605,1.468468623273093,31.290000915527344,0.010084563053043505
1322,2019-08-22,29.489999771118164,30.709999084472656,29.209999084472656,30.56999969482422,19832800.0,-0.04066363075169699,1.2058844566365277,1.161289859471521,56.02605549513548,47.29198161188885,0.0780974144794051,-0.24726924473720047,0.2561408993248584,-0.2510208052434635,17.589266010669906,1.5300006866455078,-0.942591975142534,0.19599981307983327,-3.6257295756052557,4.017729201764926,-1.714864881262713,2.1068645074223795,-2.1840897143706215,9.120544445576567,-43.43977616743291,1.910864694342546,8,-0.08500003814697266,-0.41499900817871094,0.6275005340576172,-0.7524995803833008,-1.2800006866455078,3,0.049169236154404716,-1.189998626708983,30.739999771118164,-4.2941612063549055,31.420000076293945,-1.5588192395292217,31.57999992370605,0.049169236154404716
1323,2019-08-23,28.770000457763672,29.670000076293945,28.54999923706055,28.899999618530273,22029600.0,-0.024415032856651364,-2.929816460037849,0.1203696018056235,61.648745397197615,51.7445354437384,1.1844565920487895,0.2674954852897997,1.035918737475921,0.4494695971844678,16.284251391146363,1.1200008392333949,-0.5398421169456356,-0.38499956130981516,-4.060674845928865,3.2906757233092314,-2.2228372036193385,1.4528380809997081,-1.165645077663168,5.898156774872405,-50.179225561189774,1.8378376423095235,8,1.4449987411499023,0.30500030517578125,1.3472495079040527,-0.032500267028808594,-0.5799999237060582,4,0.054223129687904104,1.2058844566365277,29.489999771118164,-1.189998626708983,30.739999771118164,-4.2941612063549055,31.420000076293945,0.054223129687904104
1324,2019-08-26,29.739999771118164,29.81999969482422,29.07999992370605,29.18000030517578,12498500.0,0.03371565164826884,1.0555568801044903,-4.30771600862714,63.79018522418203,54.027265921571356,0.6916517783587395,-0.8774426697959576,0.15399856482087415,-0.5349155065555848,15.73430122522069,1.0499992370605469,-0.19048111910623078,0.6674997329711907,-2.8683668511000775,4.203366317042462,-1.1004335590644452,2.4354330250068266,-1.8551057870658774,36.39144854650715,-23.888658960965266,1.7679332920356359,8,0.6749992370605469,-0.6649990081787109,0.37725019454956055,-1.0024995803833008,-1.6800003051757777,0,-0.011096164298781575,-2.929816460037849,28.770000457763672,1.2058844566365277,29.489999771118164,-1.189998626708983,30.739999771118164,-0.011096164298781575
1325,2019-08-27,29.920000076293945,30.29999923706055,29.732999801635746,30.0,7958500.0,0.006052464914629407,-1.4977922672638369,-0.14285714285714285,64.0638114521295,56.60336313673425,0.44213928960360604,-1.1560959902197396,0.05695838065141601,-0.7274429361128014,15.523358443470148,0.5669994354248047,0.23498180525890433,0.8725000381469741,-2.630165843976897,4.375165920270845,-0.8788329029149615,2.6238329792089097,-1.7713998045269825,42.15387197641215,-22.676846414345107,1.7513329410619354,8,0.4949989318847656,-0.8449993133544922,0.1972498893737793,-1.182499885559082,-1.1200008392333949,1,0.0023395619868222806,1.0555568801044903,29.739999771118164,-2.929816460037849,28.770000457763672,1.2058844566365277,29.489999771118164,0.0023395619868222806
1326,2019-08-28,30.29999923706055,30.489999771118164,29.6299991607666,29.70000076293945,6625500.0,0.012700506677728374,-1.3243207019027048,-7.499988079059765,62.19080563577731,58.5852096852088,0.18682048008422214,-1.5867318556829701,-0.2639358541397847,-1.1336941961004108,16.339405142620006,0.8600006103515625,0.7744316015156798,1.2329992294311545,-2.294141186338056,4.760139645200361,-0.5305709784534507,2.9965694373157596,-1.9035150548417938,81.01852424187315,16.009136376303047,1.7635702078846036,8,0.11499977111816051,-1.2249984741210973,-0.0752491950988805,-1.5624990463256871,-1.3099994659423864,2,-0.023762354174380773,-1.4977922672638369,29.920000076293945,1.0555568801044903,29.739999771118164,-2.929816460037849,28.770000457763672,-0.023762354174380773
1327,2019-08-29,30.739999771118164,31.239999771118164,30.63500022888184,30.690000534057614,9602700.0,0.014521470136521941,-6.562501490117832,0.08333227369251413,66.07773625344149,60.41345818064989,-0.18132301579124288,-1.9594377189531649,-0.6513951581792305,-1.5904695655826586,16.244301974370224,0.9400005340576136,0.8905257371442161,1.5664998054504409,-2.0304770720750653,5.163476682975947,-0.23198863331231223,3.364988244213194,-2.1105047130747216,81.41264309543475,16.490162079802886,1.7984884387627533,8,-0.3250007629394531,-1.664999008178711,-0.16649913787841442,-1.8349990844726527,-1.889999389648434,3,-0.09499024391787525,-1.3243207019027048,30.29999923706055,-1.4977922672638369,29.920000076293945,1.0555568801044903,29.739999771118164,-0.09499024391787525
1328,2019-08-30,30.5,31.43000030517578,30.36000061035156,30.90999984741211,10090400.0,-0.007807409658592612,-2.1014545635479855,-8.20012207217459,64.5217397938604,61.51552113980212,-0.0728283246891408,-1.6056512652015371,-0.37538916468719563,-1.3705668839424803,16.07088075607248,1.0699996948242223,1.1282139949574699,1.2020000457763658,-2.3977811868594685,4.8017812784122,-0.5978905705415514,3.001890662094283,-1.651474718681353,60.42552535271747,-3.2664549909723064,1.7998906163179167,8,-0.3150005340576172,-1.4750003814697266,0.20350027084350586,-1.5699996948242188,-2.770000457763672,4,-0.07508199723040476,-6.562501490117832,30.739999771118164,-1.3243207019027048,30.29999923706055,-1.4977922672638369,29.920000076293945,-0.07508199723040476
1329,2019-09-03,29.45000076293945,30.20000076293945,29.399999618530273,30.10000038146973,7633900.0,-0.034426204493788526,-1.1333309597499506,1.5853655132630733,43.31492162166375,60.08792739990902,0.7188513421359737,-0.31339100929525543,0.7010919017191775,-0.33531844906363517,14.65332775357535,1.1000003814697266,1.260939411988673,-0.011999225616460052,-3.296839017200586,3.272840565967666,-1.654419121408523,1.630420670175603,-0.39558707174210994,2.4631097288839325,-55.05154441149318,1.6424198957920633,9,0.7249984741211009,-0.42500114440917613,1.2984995841980016,-0.5200004577636683,-1.070001602172848,1,-0.04278438696909814,-2.1014545635479855,30.5,-6.562501490117832,30.739999771118164,-1.3243207019027048,30.29999923706055,-0.04278438696909814
1330,2019-09-04,29.8799991607666,30.290000915527344,29.84000015258789,30.270000457763672,6567800.0,0.014600963894312313,1.0930160349530929,0.6000023475073808,51.479290475081214,59.23481014982987,0.05300502155411024,-0.5013122422887797,0.3079536260105833,-0.7781960078488055,13.235727012803157,0.8400001525878942,1.2379364903301848,0.2479991912841797,-2.7240713591144257,3.220069741682785,-1.238036083915123,1.7340344664834824,-0.6320503642832911,23.64528964911374,-30.997062288870662,1.4860352751993033,9,0.1100006103515625,-0.8549995422363281,0.8685011863708496,-0.9499988555908203,-1.2999992370605504,2,-0.060910299395655065,-1.1333309597499506,29.45000076293945,-2.1014545635479855,30.5,-6.562501490117832,30.739999771118164,-0.060910299395655065
1331,2019-09-05,30.84000015258789,31.07999992370605,30.25,30.31999969482422,11757700.0,0.032128548152096315,-1.5151518654451819,-1.3333300729191628,53.82883173141774,58.99067417608345,-0.9960661673337832,-1.1858104750398084,-0.5900544296921275,-1.7515323814517814,11.600294603146136,1.2000007629394496,1.1280920754757133,0.9945001602172852,-1.6464522002413489,3.6354525206759227,-0.32597602001203185,2.314976340446602,-1.4400005340576172,70.93596290537018,18.886368015076982,1.3204761802293181,9,-0.8500003814697266,-1.8150005340576172,-0.09149980545043945,-1.9099998474121094,-1.1300010681152344,3,-0.06614788928125725,1.0930160349530929,29.8799991607666,-1.1333309597499506,29.45000076293945,-2.1014545635479855,30.5,-0.06614788928125725
1332,2019-09-06,31.07999992370605,31.39699935913086,30.76000022888184,30.88999938964844,6435400.0,0.0077820937072212715,-1.8311144454476,0.3653853207643923,48.685850449945896,57.5503525152777,-1.1027742093879773,-1.2089899068897232,-0.8168644572593919,-1.989077227919445,10.768244969758372,0.6369991302490199,1.0022900741685667,1.0574999809265115,-1.401065024015825,3.5160649858688444,-0.17178252154465667,2.2867824833976798,-1.5072003555297826,82.75860772992687,34.86093639110021,1.2292825024711669,9,-0.8249998092651332,-2.0550003051757777,-0.5349993705749476,-2.14999961853027,-1.25,4,-0.06724582232040976,-1.5151518654451819,30.84000015258789,1.0930160349530929,29.8799991607666,-1.1333309597499506,29.45000076293945,-0.06724582232040976
1333,2019-09-09,31.479999542236328,31.56999969482422,30.88999938964844,31.1200008392334,7537600.0,0.012870000627805078,1.5185242745880518,1.8947246900567891,49.38271343299119,55.9495223162565,-1.2046121004967745,-1.3323358380633188,-1.2035900951403775,-2.3882628078317936,9.92347886563416,0.6800003051757777,0.8897403341276835,1.238499641418457,-0.8808674791550501,3.357866761991964,0.17881608113170344,2.2981832017052106,-1.7447680213928223,95.85252767633085,50.23684786469066,1.059683560286754,9,-0.994999885559082,-2.4549999237060547,-1.4699993133544922,-2.549999237060547,-0.4799995422363281,0,-0.08354508256068938,-1.8311144454476,31.07999992370605,-1.5151518654451819,30.84000015258789,1.0930160349530929,29.8799991607666,-0.08354508256068938
1334,2019-09-10,30.8700008392334,31.239999771118164,30.1299991607666,31.20000076293945,11056000.0,-0.019377341546161775,4.41466432821448,-0.9166697572890021,46.78362847059559,54.02950198497494,-0.46652626903942007,-0.4533875258768951,-0.5871319689861494,-1.780030894233839,8.638572040199566,1.3500003814697266,0.8964133207022549,0.4430008888244643,-1.1161366050876182,2.002138382736547,-0.33656785813157697,1.2225696357805056,-0.9820832828826909,59.53762769867853,16.1217646050428,0.7795687469560416,9,-0.38500118255615234,-1.845001220703125,-0.8600006103515625,-1.9400005340576172,0.3699989318847656,1,-0.1017169164766063,1.5185242745880518,31.479999542236328,-1.8311144454476,31.07999992370605,-1.5151518654451819,30.84000015258789,-0.1017169164766063
1335,2019-09-11,31.06999969482422,31.71999931335449,30.63999938964844,31.20000076293945,12261800.0,0.006478744740966658,-1.1818143285951548,0.3939427217293233,52.04461071978003,52.90214699430858,-0.5433854377577418,-0.6546600700952148,-0.8072283346288067,-1.9832062337953325,8.470423317541954,1.0799999237060476,0.9018519813011423,0.6224997520446784,-0.9601413396253804,2.2051408437147373,-0.16882079379035275,1.4138202978797096,-1.0385572650967418,59.119524770338586,13.428046207786586,0.7913205458350299,9,-0.5100002288818359,-2.010000228881836,-1.9949989318847656,-2.1399993896484375,-0.3299999237060547,2,-0.08657871131249895,4.41466432821448,30.8700008392334,1.5185242745880518,31.479999542236328,-1.8311144454476,31.07999992370605,-0.08657871131249895
1336,2019-09-12,31.520000457763672,31.989999771118164,31.20000076293945,31.540000915527344,11849000.0,0.014483449223027023,-1.3939369418836367,0.15384841104492925,63.961500389209576,52.66700967606059,-0.8963953018891289,-1.0074596840222725,-1.2808937934236226,-2.4280508132288716,8.360028051967625,0.9200000762939453,0.8127137595947573,0.978000450134278,-0.6246894269404208,2.580690327208977,0.17665551159693038,1.7793453886716257,-1.3900012969970703,74.73122800397056,23.405264482299287,0.8013449385373488,9,-0.8250007629394531,-2.460000991821289,-2.4449996948242188,-2.5900001525878906,-1.5900001525878906,3,-0.093274127263963,-1.1818143285951548,31.06999969482422,4.41466432821448,30.8700008392334,1.5185242745880518,31.479999542236328,-0.093274127263963
1337,2019-09-13,31.229999542236328,31.790000915527344,31.1299991607666,31.65999984741211,7025800.0,-0.009200536526512426,-1.095240113593015,21.499523173755485,67.9824590756381,53.051534040702556,-0.5918139464138825,-0.6674051437583408,-1.020027195950977,-2.1366034551672968,8.169921130722493,0.6600017547607422,0.7002129419928202,0.6344995498657227,-0.9858379568698155,2.254837056601257,-0.1756692035020464,1.4446683032334917,-0.971000404357909,59.139786048877326,1.982103768086887,0.8101687533677674,9,-0.5349998474121094,-1.8249998092651367,-2.248748779296875,-2.299999237060547,-0.19999885559081676,4,-0.04867116490693446,-1.3939369418836367,31.520000457763672,-1.1818143285951548,31.06999969482422,4.41466432821448,30.8700008392334,-0.04867116490693446
1338,2019-09-16,30.85000038146973,31.03000068664551,30.73500061035156,30.739999771118164,5453800.0,-0.012167760689611118,-3.916711701687846,-0.25581519135573294,58.880010302740686,54.7809883386,-0.17539029258571048,-0.339464388737003,-0.6590268624323521,-1.7554367726312528,7.458497301531372,0.4949989318847692,0.5865457607770033,0.2765004158020048,-1.3158400438275955,1.868840875431605,-0.5196698140127971,1.0726706456168067,-0.4697412651062045,38.70973034611207,-20.204165035747863,0.7961702298148006,9,0.06499958038329723,-1.4450006484985387,-2.0064997673034703,-1.9200000762939489,-0.5799999237060582,0,-0.03306322350570701,-1.095240113593015,31.229999542236328,-1.3939369418836367,31.520000457763672,-1.1818143285951548,31.06999969482422,-0.03306322350570701
1339,2019-09-17,31.170000076293945,31.29999923706055,30.520000457763672,30.739999771118164,5930900.0,0.010372761454370272,1.2608705267056852,3.90907199334153,59.7809144414748,55.70339100153262,-0.25228008211930586,-0.7291384654011068,-0.9798691990740238,-2.065530431336512,6.323053767709153,0.7799987792968786,0.3888056402825697,0.6170001029968262,-0.9307125647963659,2.164712770790022,-0.15685623089976986,1.3908564368934222,-0.6757565801544203,44.21768177884347,-16.12158215898348,0.7738563338965978,9,-0.1100006103515625,-1.765000343322754,-2.4424996376037598,-2.239999771118164,-0.4099998474121058,1,-0.005453964577409098,-3.916711701687846,30.85000038146973,-1.095240113593015,31.229999542236328,-1.3939369418836367,31.520000457763672,-0.005453964577409098
1340,2019-09-18,31.040000915527344,31.18000030517578,30.65999984741211,31.10000038146973,5066100.0,-0.004170649998344711,3.7272916431859757,-0.13953354269797316,56.026076643163364,55.94752932505991,0.0665701174927733,-0.6630631544856342,-0.8580434908158487,-1.9246838842305038,5.159310657575336,0.5200004577636719,0.2186567118849112,0.5060009002685533,-1.0058108156435495,2.0178126161806595,-0.2499049576874981,1.2619067582246046,-0.5200004577636719,35.37419732374209,-21.42605358937123,0.755905857956053,9,0.019998550415039062,-0.8250017166137695,-2.411250591278076,-2.1000003814697266,-0.3200016021728551,2,0.00644326191017508,1.2608705267056852,31.170000076293945,-3.916711701687846,30.85000038146973,-1.095240113593015,31.229999542236328,0.00644326191017508
1341,2019-09-19,31.04999923706055,32.0,30.90999984741211,31.0,12645000.0,0.0003221108646360715,-8.478281060819665,-0.8333280350955371,52.7145343809177,56.39516087294567,0.10000992189804592,-0.6836999594538007,-0.8749780560138838,-1.9354024189203365,4.701653689326305,1.0900001525878906,0.41566691685255464,0.5004992485046422,-1.02648566989156,2.0274841669008445,-0.26299321069345893,1.2639917077027434,-0.5299987792968786,35.81073940712393,-17.137761651533168,0.7634924591981005,9,0.015000343322750354,-0.6350002288818395,-2.324998855590824,-2.1099987030029332,0.11000061035155895,3,-0.009983879985812627,3.7272916431859757,31.040000915527344,1.2608705267056852,31.170000076293945,-3.916711701687846,30.85000038146973,-0.009983879985812627
1342,2019-09-20,30.940000534057614,31.690000534057614,30.5,31.45000076293945,13990300.0,-0.003542631423695708,1.404042038744225,-10.20016021972919,53.942662559822594,56.90182188703805,0.21016206882026367,-0.48433302144993107,-0.7668892542073138,-1.8332375841083532,5.16255338207406,1.1900005340576136,0.50212417693551,0.31800050735473206,-1.1329751226379408,1.7689761373474084,-0.4074873076416061,1.0434883223510703,1.3399982452392614,29.333368937174242,-21.7328918309288,0.7254878149963376,9,0.12499904632568715,-0.5250015258789027,-2.215000152587887,-1.9999999999999964,0.7899990081787145,4,-0.03264383359560907,-8.478281060819665,31.04999923706055,3.7272916431859757,31.040000915527344,1.2608705267056852,31.170000076293945,-0.03264383359560907
1343,2019-09-23,30.32999992370605,31.46999931335449,30.28499984741211,31.36000061035156,9589800.0,-0.01971559792573685,-1.1160688892938289,2.019608283125208,58.56031366646665,58.21034246435705,0.7150783346328353,0.26196212390556184,-0.18430178865316194,-1.233579801177921,5.2686274893904494,1.1849994659423793,0.48051649011384967,-0.37000007629394815,-1.5428509049267447,0.8028507523388484,-0.9564254906103464,0.21642533802245012,1.9143988800048852,2.6239109207097044,-52.335251704910775,0.5864254143163989,9,0.8125000000000036,0.0849990844726598,-1.6049995422363246,-1.3049993515014613,1.4500007629394602,0,0.02307948449390973,1.404042038744225,30.940000534057614,-8.478281060819665,31.04999923706055,3.7272916431859757,31.040000915527344,0.02307948449390973
1344,2019-09-24,29.40999984741211,30.479999542236328,29.290000915527344,30.479999542236328,16286800.0,-0.030333006218534964,1.224297132915499,1.0388339626345096,45.825935152125574,57.51937851239544,1.5714528842651418,1.2184419738073942,0.6986413333751393,-0.326024193225841,5.402592730553406,1.1899986267089844,0.4711954763125483,-1.2735001564025872,-2.5107343827323305,-0.036265930072843844,-1.8921172695674606,-0.6548830432377137,2.7560229980468733,4.42800636252305,-52.24113606499053,0.6186171131648726,9,1.2350006103515625,1.0049991607666016,-0.5499992370605469,-0.38499927520751953,2.2800006866455043,1,0.02924177541018369,-1.1160688892938289,30.32999992370605,1.404042038744225,30.940000534057614,-8.478281060819665,31.04999923706055,0.02924177541018369
1345,2019-09-25,29.989999771118164,30.059999465942386,29.0,29.149999618530273,12936200.0,0.01972118077916596,1.1632652266826435,-0.7850470954815433,41.90474944859399,55.0686284078826,0.9187617774266705,0.6787552740849954,0.09755387088216949,-0.9161802731086368,5.818509525301091,1.0599994659423864,0.4331764234555209,-0.6970002174377434,-1.9255055957753093,0.5315051608998225,-1.3112529066065264,-0.08274752826896048,2.003461758544919,32.99999237060547,-20.9612935554522,0.6142526891687828,9,0.5100002288818359,0.2849998474121094,-0.9224996566772461,-0.9149990081787109,1.1599998474121094,2,0.025675240534853927,1.224297132915499,29.40999984741211,-1.1160688892938289,30.32999992370605,1.404042038744225,30.940000534057614,0.025675240534853927
1346,2019-09-26,29.57999992370605,30.25,29.104999542236328,29.979999542236328,11001200.0,-0.013671218757626113,1.4361698026301106,-0.47618993555888,36.162347209602366,51.53306042276752,1.1450466370987904,1.0878220827516536,0.4815895526802869,-0.4972681918765893,6.065233775882253,1.1450004577636719,0.45404910950056987,-1.0710000991821325,-2.3863812181161634,0.24438101975189852,-1.7286906586491462,-0.41330953971511875,2.173984683583985,21.56133117308998,-27.56935334705749,0.6576905594670152,9,0.9200000762939489,0.6949996948242223,-0.33999967575072887,-0.504999160766598,1.909999847412113,3,0.03853953321801118,1.1632652266826435,29.989999771118164,1.224297132915499,29.40999984741211,-1.1160688892938289,30.32999992370605,0.03853953321801118
1347,2019-09-27,27.81999969482422,30.01000022888184,27.46999931335449,29.709999084472656,28116900.0,-0.059499669824925494,1.0401600026963302,4.725002980235039,23.00883063688049,47.5473737932275,2.649045421280867,2.759318461503611,2.198829837356982,1.2865688831885826,6.245253468517734,2.540000915527351,0.3555271520649015,-2.685000324249266,-4.50875598933996,-0.8612446591585758,-3.596878156794613,-1.7731224917039192,3.713666143882616,8.750009536743253,-33.04672797696196,0.9118778325453456,9,1.9149999618530273,1.9149999618530273,1.4200005531311035,1.2550010681152344,5.299999237060554,4,0.1200575193826936,1.4361698026301106,29.57999992370605,1.1632652266826435,29.989999771118164,1.224297132915499,29.40999984741211,0.1200575193826936
1348,2019-09-30,28.209999084472656,28.636999130249023,27.95000076293945,28.46999931335449,12958900.0,0.0140186698032565,1.313126350637561,0.13756630309293144,29.7255829410812,44.20789251540599,2.062023662210702,2.3072556708618457,1.756503170333609,0.9267482755576744,6.644671470616988,0.8169994354248047,0.10999386068644768,-2.1805008888244615,-4.273280532629208,-0.08772124501971845,-3.2268907107268348,-1.1341110669220882,2.9173001016989453,24.584708134492868,-14.349616498545263,1.046389821902372,9,1.5250005722045898,1.5250005722045898,1.030001163482666,0.8650016784667969,4.770000457763672,0,0.12477846763565292,1.0401600026963302,27.81999969482422,1.4361698026301106,29.57999992370605,1.1632652266826435,29.989999771118164,0.12477846763565292
1349,2019-10-01,28.190000534057614,28.56999969482422,27.96999931335449,28.21999931335449,10584300.0,-0.0007089170884110318,-1.553186481397327,0.11537981880204097,27.429457197480957,41.030490354774614,1.8046316794682724,2.348423055286485,1.733501694869318,0.9672160527426961,7.353234075317788,0.6000003814697301,-0.16304286431093473,-2.137499427795415,-4.417018329798882,0.14201947420805183,-3.2772588787971486,-0.9977399767936816,2.5715686648322773,25.899318088727334,-10.048725667411965,1.1397594510017326,10,1.5449991226196325,1.5449991226196325,1.4549994468689,0.8850002288818395,4.679998397827159,1,0.1273501271577011,1.313126350637561,28.209999084472656,1.0401600026963302,27.81999969482422,1.4361698026301106,29.57999992370605,0.1273501271577011
1350,2019-10-02,28.059999465942386,28.21999931335449,27.53000068664551,28.0,9215100.0,-0.0046116021870296064,2.6315797398973344,-2.000063580874991,21.45211654475051,37.55688837297826,1.639920807602401,2.4612740302395615,1.7797424026268978,1.1065998896713864,8.272582420997724,0.6899986267089773,-0.34701216098107324,-2.1765005111694293,-4.666804322875176,0.31380330053631766,-3.421652417022301,-0.9313486053165576,2.3724127443939658,21.22302182953133,-9.413588517307105,1.2451519058528726,10,1.5200004577636648,1.6750001907348597,1.6850004196166957,1.0150012969970668,5.219999313354489,2,0.1293656855739116,-1.553186481397327,28.190000534057614,1.313126350637561,28.209999084472656,1.0401600026963302,27.81999969482422,0.1293656855739116
1351,2019-10-03,28.79999923706055,28.96999931335449,27.81999969482422,28.11000061035156,8604200.0,0.02637205221676253,1.2330116144706909,11.50007947356653,31.336387437622932,35.04508002606718,0.6115001162900349,1.6449434526480466,0.9515708912791538,0.38022153051582563,8.685278105081926,1.1499996185302699,-0.5645229521152189,-1.3345006942748974,-3.8870599397106353,1.2180585511608442,-2.6107803169927664,-0.05822107155702838,1.3361716835776143,52.362182847084895,24.284633706930457,1.27627962271787,10,0.6700000762939382,0.9350004196166957,0.9450006484985316,0.2750015258789027,4.430000305175778,3,0.08159723762928728,2.6315797398973344,28.059999465942386,-1.553186481397327,28.190000534057614,1.313126350637561,28.209999084472656,0.08159723762928728
1352,2019-10-04,28.989999771118164,29.190000534057614,28.649999618530273,28.8799991607666,7369100.0,0.006597240940656501,1.1176417789878534,0.15942149171545456,35.28479570532406,32.458911363718,0.12941205825435276,1.3600685505779886,0.6857165873799502,0.1812944915801289,8.82984040576669,0.5400009155273402,-0.7556068413687314,-1.04000015258789,-3.600691226300377,1.5206909211245971,-2.320345689444135,0.2403453842683554,0.8795539887916348,87.95176016122859,58.69021213458775,1.2803455368562442,10,-0.015000343322753906,0.744999885559082,0.755000114440918,0.08500099182128906,4.219999313354492,4,0.08623663400269055,1.2330116144706909,28.79999923706055,2.6315797398973344,28.059999465942386,-1.553186481397327,28.190000534057614,0.08623663400269055
1353,2019-10-07,28.85000038146973,29.399999618530273,28.60000038146973,28.84000015258789,9052900.0,-0.004829230450284827,-2.265304533653074,0.09091066722156094,31.107480726134995,30.82352753860794,0.041790453912291525,1.362804185247775,0.7556981016768312,0.29916795126342777,8.791726958822409,0.7999992370605433,-0.9436371512853476,-1.0484995841979945,-3.5654093196459336,1.4684101512499446,-2.306954451921964,0.20995528352597503,0.7795979337845367,70.58825929348515,41.433247401670286,1.25845486772397,10,0.009999275207515979,0.884999275207516,0.8949995040893519,0.225000381469723,4.719999313354489,0,0.14800688020640895,1.1176417789878534,28.989999771118164,1.2330116144706909,28.79999923706055,2.6315797398973344,28.059999465942386,0.14800688020640895
1354,2019-10-08,27.729999542236328,28.61000061035156,27.71999931335449,28.190000534057614,11603000.0,-0.03882151904416531,-2.708327538454759,-45.99904634749427,26.788200221926644,29.143910957867124,1.004003698108523,2.356311792768828,1.7963810034978849,1.3899861636501,9.59510437195012,1.1300010681152415,-1.1811011235566475,-2.011500358581543,-4.661468150230547,0.6384674330674649,-3.336484254406045,-0.6865164627570408,1.6836388728279594,10.695132076318298,-16.943133242714662,1.3249838958245037,10,1.130000114440918,2.005000114440918,1.875,1.345001220703125,5.639999389648445,1,0.1893256432263397,-2.265304533653074,28.85000038146973,1.1176417789878534,28.989999771118164,1.2330116144706909,28.79999923706055,0.1893256432263397
1355,2019-10-09,28.3799991607666,28.60000038146973,27.959999084472656,28.28000068664551,8313000.0,0.023440303976213217,1.3703711552861544,-0.217387518503309,32.81852912217512,28.77237561481966,0.11354937051446257,1.575213101990343,1.1042518971971838,0.732649581493444,10.095601133930458,0.870000839233402,-1.4071275019745002,-1.2270007133483887,-3.8661007026196614,1.412099275922884,-2.546550707984025,0.09254928128724771,1.0200004577636719,39.2856980667664,12.157348640934433,1.3195499946356364,10,0.3600006103515625,1.3550004959106445,1.2200002670288086,0.6950016021728516,5.190000534057617,2,0.15821000366079252,-2.708327538454759,27.729999542236328,-2.265304533653074,28.85000038146973,1.1176417789878534,28.989999771118164,0.15821000366079252
1356,2019-10-10,28.57999992370605,28.95000076293945,28.20000076293945,28.31999969482422,8143300.0,0.0070472434409347695,-2.00001144413541,2.600041962310273,34.98727463682724,30.103313837035962,-0.2718016583733345,1.2054664788319194,0.8800184011917622,0.5415691363167348,10.30283682222366,0.75,-1.4901734429666824,-0.879999923706059,-3.395049743725423,1.6350498963133049,-2.137524833715741,0.37752498630362297,0.6269996643066449,51.19050322205611,23.335569278864426,1.2575249100096815,10,-0.11499977111816051,1.154999732971195,0.9274997711181676,0.495000839233402,4.969999313354503,3,0.16445062519725018,1.3703711552861544,28.3799991607666,-2.708327538454759,27.729999542236328,-2.265304533653074,28.85000038146973,0.16445062519725018
1357,2019-10-11,29.709999084472656,30.31999969482422,29.45000076293945,29.45000076293945,17372000.0,0.03953810929961943,-5.692342679401813,0.9999926640502053,46.30071061262088,31.944994689429258,-1.2354290589265347,-0.046637120340704996,-0.21967315729364856,-0.5838655665564723,10.315755463703555,1.7399997711181676,-1.5753382168134706,0.32599925994873047,-2.051973769683432,2.703972289580893,-0.8629872548673525,1.5149857747648134,-2.2399997711181676,76.53844150566083,43.61272719299917,1.1889865148160816,10,-0.784998893737793,0.025000572204589844,-0.2024993896484375,-0.6349983215332031,3.0900001525878977,4,0.11847864578371303,-2.00001144413541,28.57999992370605,1.3703711552861544,28.3799991607666,-2.708327538454759,27.729999542236328,0.11847864578371303
1358,2019-10-14,29.82999992370605,29.90999984741211,29.5,29.5,5981400.0,0.004039072464869564,-1.4848481345548075,1.269238669542349,52.77044907995588,34.76066045414869,-1.2309098728237977,-0.2603185851112215,-0.2880043319477785,-0.6854647525128392,10.669057972563447,0.4099998474121094,-1.5944416689068284,0.4970001220703075,-1.7906246228602605,2.7846248670008755,-0.6468122503949765,1.6408124945355915,-2.303000602722168,81.1538577220831,42.780029420427404,1.1438123724652842,10,-0.9049997329711879,-0.09500026702880504,-0.19000005722045543,-0.754999160766598,2.6099987030029332,0,0.11330872173688822,-5.692342679401813,29.709999084472656,-2.00001144413541,28.57999992370605,1.3703711552861544,28.3799991607666,0.11330872173688822
1359,2019-10-15,31.0,31.07500076293945,29.959999084472656,29.989999771118164,10273500.0,0.03922226212827251,-1.0841121661922004,3.0606074617808035,56.181151893819745,38.61944215960084,-2.190777217551247,-1.521727409692879,-1.3323561442594922,-1.8056431468909224,11.146696995170444,1.2450008392333984,-1.3113052757618533,1.6755002021789558,-0.584481296377998,3.9354817007359095,0.5455094529004789,2.8054909514574327,-3.417140671539311,97.59227215003091,56.120516854869294,1.1299907492784773,10,-1.602499961853031,-1.265000343322754,-1.2450003623962402,-1.9249992370605469,0.6800003051757812,1,0.08290321596207151,-1.4848481345548075,29.82999992370605,-5.692342679401813,29.709999084472656,-2.00001144413541,28.57999992370605,0.08290321596207151
1360,2019-10-16,31.239999771118164,31.45000076293945,30.82999992370605,30.82999992370605,9756800.0,0.0077419281005859375,-2.024395463299755,0.4059403509898417,60.37499904632572,41.845954560567804,-2.159333542588236,-1.8403302086086875,-1.4513219763950111,-1.987852316008162,11.7423019661606,0.6200008392333984,-1.0931522329301657,1.9055000305175795,-0.38796431576279744,4.1989643767979565,0.7587678573773928,3.0522322036577663,-3.517454785278325,93.53843102088352,47.50135838593812,1.1467321731401885,10,-1.654999732971195,-1.505000114440918,-1.4850001335144043,-2.164999008178711,0.9299983978271413,2,0.06818179181729134,-1.0841121661922004,31.0,-1.4848481345548075,29.82999992370605,-5.692342679401813,29.709999084472656,0.06818179181729134
1361,2019-10-17,30.739999771118164,31.440000534057614,30.61100006103516,31.290000915527344,6506600.0,-0.016005121756186957,-1.0519799350840962,-1.34146670512378,71.66172236983267,45.88783530106876,-1.5144670587743683,-1.4384979136350005,-0.8365040412853446,-1.431903493039112,11.653373887562044,0.8290004730224538,-0.8531640297369094,1.4210000038146973,-0.8273952457316796,3.669395253361074,0.29680237904150886,2.5451976285878857,-2.7938074386523475,64.49995040893572,13.178468966870327,1.1241976247731882,10,-1.154999732971195,-1.005000114440918,-0.9300003051757812,-1.664999008178711,1.2100009918212855,3,0.09206245753993092,-2.024395463299755,31.239999771118164,-1.0841121661922004,31.0,-1.4848481345548075,29.82999992370605,0.09206245753993092
1362,2019-10-18,29.93000030517578,30.84000015258789,29.739999771118164,30.770000457763672,9014500.0,-0.026350015353722278,1.2448997862990023,1.5272698268477836,62.01118196479291,49.32157988314187,-0.6225767306485821,-0.7463084192528981,0.0499975694797854,-0.565626495399929,11.66886437740163,1.1000003814697266,-0.5670786044051681,0.6615005493164077,-1.4762434085544598,2.799244507187275,-0.40737142961902606,1.7303725282518414,-1.7735794668815466,22.05128907373322,-31.303385081819965,1.0688719789354328,10,-0.34500026702881215,-0.19500064849853516,-0.05250072479248047,-0.8549995422363281,2.7099990844726634,4,0.12094884380134019,-1.0519799350840962,30.739999771118164,-2.024395463299755,31.239999771118164,-1.0841121661922004,31.0,0.12094884380134019
1363,2019-10-21,31.03000068664551,31.07999992370605,30.26000022888184,30.309999465942386,8876700.0,0.03675243468940126,1.0000000000000173,-0.8571441546586982,67.23300712431612,53.8154473167407,-1.543097254880884,-1.8879750831116802,-0.9449565556260033,-1.6078103890022213,11.954423101853667,1.1499996185302699,-0.35520796846316216,1.7265008926391623,-0.5052726154471152,3.95827440072544,0.6106141385960235,2.842387646682301,-2.675965052872563,75.43860627550835,17.842212425748144,1.1158867540431379,10,-1.3250007629394567,-1.2950010299682653,-0.9800009727478063,-1.9549999237060582,1.829999923706044,0,0.05704152469377166,1.2448997862990023,29.93000030517578,-1.0519799350840962,30.739999771118164,-2.024395463299755,31.239999771118164,0.05704152469377166
1364,2019-10-22,30.270000457763672,31.239999771118164,30.1200008392334,31.0,8883300.0,-0.024492433518021883,-1.1747577849545199,-1.0138865341414827,62.4577270728437,57.10869153348166,-0.4301416286366191,-1.1175390956902511,-0.08850977124177106,-0.7844054519213657,12.533089864363568,1.1199989318847656,-0.19741246431279436,0.9235006332397475,-1.3496684010801836,3.1966696675596786,-0.21308388392021627,2.0600851503997113,-1.730206916240732,30.994174224484826,-29.914234284124607,1.1365845171599653,10,-0.4449996948242223,-0.5350008010864258,-0.1100006103515625,-1.1949996948242188,2.8800010681152344,1,0.07168807849782333,1.0000000000000173,31.03000068664551,1.2448997862990023,29.93000030517578,-1.0519799350840962,30.739999771118164,0.07168807849782333
1365,2019-10-23,30.76000022888184,30.89900016784668,30.25,30.309999465942386,5633200.0,0.01618763672639756,-1.277194790593057,-0.6164397878399916,61.36891415892018,60.039984813714206,-0.6113217954515555,-1.6304907030018647,-0.5872133515077813,-1.207507492955198,12.909227920137889,0.6490001678466797,0.02516713950592475,1.3750003814697287,-0.9690361327470605,3.719036895686518,0.20298212436133412,2.5470186385781233,-2.045594254073908,60.000000000000334,-1.9072665094070302,1.172018257108395,10,-0.3099994659423899,-1.0250005722045934,-0.5275006294250524,-1.6849994659423864,1.8900012969970668,2,0.029908974949555356,-1.1747577849545199,30.270000457763672,1.0000000000000173,31.03000068664551,1.2448997862990023,29.93000030517578,0.029908974949555356
1366,2019-10-24,30.71999931335449,31.170000076293945,30.59000015258789,31.0,9459400.0,-0.0013004198709267722,-1.148151811101496,-0.6222226931717114,60.21251058386924,61.58574036607513,-0.26355424594058263,-1.5818048215514473,-0.5233554320833385,-1.1167681105820755,13.56110288273475,0.5799999237060547,0.416412768832906,1.2779994964599588,-1.1402699029596626,3.69626889587958,0.06886479675014812,2.4871341961697695,-1.841457651258665,65.33330281575496,6.442873100879254,1.2091346997098114,10,-0.24499893188476207,-0.9849996566772425,-0.08249998092651012,-1.6449985504150355,1.5700016021728551,3,0.04720048463544324,-1.277194790593057,30.76000022888184,-1.1747577849545199,30.270000457763672,1.0000000000000173,31.03000068664551,0.04720048463544324
1367,2019-10-25,31.15999984741211,31.25,30.25,30.57999992370605,16642400.0,0.014322934371497453,1.631578154841527,-2.0714232191878668,63.16989078094047,62.74123388840675,-0.5322094096049348,-1.8537962307953286,-0.9509803581745189,-1.493216549205517,12.919036002631639,1.0,0.7601981805646929,1.5510000228881822,-0.8569249355815529,3.9589249813579173,0.34703754365331463,2.7549625021230497,-2.1271706392656675,92.03537881153525,33.19433746111913,1.2039624792348682,10,-0.5649995803833008,-1.5799999237060582,-0.4200005531311035,-2.0849990844726562,0.8699989318847656,4,0.02535304619370704,-1.148151811101496,30.71999931335449,-1.277194790593057,30.76000022888184,-1.1747577849545199,30.270000457763672,0.02535304619370704
1368,2019-10-28,31.729999542236328,31.95000076293945,31.1200008392334,31.45000076293945,12037600.0,0.01829267322257566,1.3055514347476076,0.4827565795315188,74.33089663007274,64.75787219243486,-0.8988776590140333,-2.262568151537401,-1.538154725826427,-1.9965027800064377,12.449153539763833,0.8299999237060511,1.1126332935250574,1.9449996948242188,-0.545525675557279,4.43552506520572,0.6997370096334699,3.1902623800149676,-2.552140040802307,87.97807487021187,22.094856139873784,1.2452626851907502,10,-0.8849992752075195,-2.019999504089359,-0.9900002479553223,-2.654998779296875,-0.17000007629394176,0,0.02867947874379273,1.631578154841527,31.15999984741211,-1.148151811101496,30.71999931335449,-1.277194790593057,30.76000022888184,0.02867947874379273
1369,2019-10-29,31.78000068664551,31.79999923706055,31.1299991607666,31.40999984741211,8676100.0,0.0015758318667047355,2.2683094758486186,1.3214373297002684,72.30971325701934,66.0839515491786,-0.9237413849776601,-2.1395196743142932,-1.6144525950899116,-1.9877640126709082,11.95387804473055,0.6700000762939489,1.2972121122165845,1.8155008316040089,-0.7082601226112608,4.339261785819279,0.553620354496374,3.0773813087116437,-2.3803698842910563,90.0000000000004,19.895114630159455,1.2618804771076346,10,-0.9350004196167028,-2.0700006484985423,-1.0012512207031286,-2.7049999237060582,0.7600002288818324,1,0.03398363437291807,1.3055514347476076,31.729999542236328,1.631578154841527,31.15999984741211,-1.148151811101496,30.71999931335449,0.03398363437291807
1370,2019-10-30,31.690000534057614,31.88999938964844,31.399999618530273,31.60000038146973,6421900.0,-0.002831974532515269,1.0000077851303864,0.24324310391931325,70.70572387288671,65.97772949396237,-0.8528858314634853,-1.8589336887964372,-1.5471790960365723,-1.8462958598983263,11.152644242656006,0.4899997711181676,1.4215793681418383,1.544000625610348,-0.924576203043113,4.012577454263809,0.3097122112836175,2.7782890399370785,-2.0863401348563606,84.70587575312184,11.704129844508003,1.2342884143267299,10,-0.845000267028805,-1.9800004959106445,-1.1600008010864222,-2.6149997711181605,1.2399997711181676,2,0.046071346393705914,2.2683094758486186,31.78000068664551,1.3055514347476076,31.729999542236328,1.631578154841527,31.15999984741211,0.046071346393705914
1371,2019-10-31,31.149999618530273,31.79999923706055,30.899999618530273,31.79999923706055,7731900.0,-0.017040104336602746,1.7692312206744782,-7.222205738990988,60.404622285922926,65.79922286297682,-0.2778267492964588,-1.1951243378842875,-1.014726470039868,-1.2692601962634562,10.879126648894207,0.899999618530277,1.415630390775263,0.8864996910095222,-1.5355943323690937,3.3085937143881345,-0.324547320679784,2.0975467026988284,-1.3586319902299664,52.94113027185327,-18.803044409602023,1.2110470116893064,10,-0.11499881744384766,-1.4399995803833043,-0.7624998092651367,-2.0749988555908203,2.1000003814697266,3,0.04815415491871544,1.0000077851303864,31.690000534057614,2.2683094758486186,31.78000068664551,1.3055514347476076,31.729999542236328,0.04815415491871544
1372,2019-11-01,31.489999771118164,31.82999992370605,31.170000076293945,31.63999938964844,10472000.0,0.010914932801014743,1.4905622352657708,0.23076877932550666,61.624643574401766,65.17607135743079,-0.41713613464149546,-1.4105471109176015,-1.3181823086844773,-1.557737495682133,10.815566424450656,0.6800003051757777,1.3579501977434916,1.1014998435974128,-1.3018338780614371,3.5048335652562628,-0.10016701723201393,2.3031667044268396,-1.5259414920467265,56.190429479948534,-13.77014289027015,1.2016668608294256,11,-0.4549989700317383,-1.779999732971195,-1.1024999618530273,-2.414999008178711,1.769998550415032,4,0.0254049269680503,1.7692312206744782,31.149999618530273,1.0000077851303864,31.690000534057614,2.2683094758486186,31.78000068664551,0.0254049269680503
1373,2019-11-04,33.11999893188477,33.290000915527344,32.02000045776367,32.040000915527344,18576700.0,0.05176243799981228,-1.2678601230922237,-7.200005086275833,63.94735719358828,65.3415858152913,-1.9215647265986249,-2.850387386644968,-2.8687316772041243,-3.131002530385963,11.381019285919127,1.8000011444091797,1.2996008282588534,2.5179990768432674,-0.06202635022491165,5.0980245039114465,1.2279863633091779,3.808011790377357,-2.9970652541038945,92.88695015119151,25.3301528459983,1.290012713534089,11,-1.3499984741211009,-2.709998130798347,-3.3849992752075266,-4.04499816894532,0.12000274658203125,0,-0.03291063368780933,1.4905622352657708,31.489999771118164,1.7692312206744782,31.149999618530273,1.0000077851303864,31.690000534057614,-0.03291063368780933
1374,2019-11-05,32.97999954223633,33.790000915527344,32.740001678466804,33.259998321533196,12870300.0,-0.004227034847928857,-1.763175858815059,-0.25925860516043886,61.599995524089614,65.36726152253233,-1.5161669280432761,-2.4210321616992445,-2.680541979171693,-2.926683198568341,11.415195306362138,1.0499992370605398,1.383042608250939,2.1154996871948235,-0.29705060946363915,4.528049983853283,0.909224538865594,3.321774835524053,-2.5403591406808026,71.97228339888055,7.383826841425275,1.2062751483292296,11,-0.9599990844726562,-2.3199987411499023,-3.244999885559082,-3.904998779296875,0.8400001525878906,1,-0.04305640072782291,-1.2678601230922237,33.11999893188477,1.4905622352657708,31.489999771118164,1.7692312206744782,31.149999618530273,-0.04305640072782291
1375,2019-11-06,32.86999893188477,33.150001525878906,32.610000610351555,33.139999389648445,6789700.0,-0.0033353733134738883,2.7240835010459676,0.9642915531335394,64.97889174767528,65.8968594296219,-1.2017657797563324,-2.0631853905151765,-2.528438533009499,-2.756820118080057,11.396474886259316,0.5400009155273509,1.3218570959584781,1.7809990882873592,-0.48955256673959013,4.0515507433143085,0.6457232607738845,2.916274915800834,-2.02831526865263,68.16603561394513,3.419059995237461,1.1352758275134756,11,-0.8499984741211009,-2.209998130798347,-3.1349992752075266,-3.7949981689453196,1.1300010681152273,2,-0.010039489719524175,-1.763175858815059,32.97999954223633,-1.2678601230922237,33.11999893188477,1.4905622352657708,31.489999771118164,-0.010039489719524175
1376,2019-11-07,33.279998779296875,33.761001586914055,33.060001373291016,33.639999389648445,9687500.0,0.012473375744907367,1.3288850024079597,1.3333333333333597,74.96272002010238,67.20717378952877,-1.3526910344883092,-2.216668996988396,-2.902953624256895,-3.1188150838087765,11.892620592521281,0.8910026550292827,1.3756304864806772,1.9559989929199233,-0.19067869289992245,4.102676678739769,0.882660150010004,3.029337835829846,-2.0845170457893083,80.5342758447477,9.957523992947358,1.073338842909922,11,-0.9349985122680664,-2.524998664855957,-3.6224989891052246,-4.204998016357422,1.3600006103515696,3,-0.010516781459103397,2.7240835010459676,32.86999893188477,-1.763175858815059,32.97999954223633,-1.2678601230922237,33.11999893188477,-0.010516781459103397
1377,2019-11-08,33.22999954223633,33.450000762939446,32.959999084472656,33.22999954223633,6366600.0,-0.0015023809763974327,1.2272679983354537,-0.0,69.43461284036125,66.6631422573386,-1.0931384796274557,-1.9915465683488591,-2.83150371023261,-3.027001206547027,13.13185432655995,0.49000167846678977,1.420532948094511,1.7299997329711907,-0.43660740382322416,3.8966068697656056,0.6466961645739815,2.8133033013684,-1.7231755068863883,68.36151251629867,-1.5341428773973433,1.083303568397208,11,-0.8849992752075195,-2.47499942779541,-3.627500057220459,-4.154998779296875,1.4599990844726562,4,0.0006018795678359723,1.3288850024079597,33.279998779296875,2.7240835010459676,32.86999893188477,-1.763175858815059,32.97999954223633,0.0006018795678359723
1378,2019-11-11,33.209999084472656,33.549999237060554,32.419998168945305,32.77000045776367,10763600.0,-0.0006018795678359723,1.017860974587961,100.0,79.87802277807529,67.50406553745594,-0.9399702263682741,-1.7975003974217962,-2.7821056223957115,-2.9722228040312224,14.205964342820355,1.1300010681152486,1.4955734880260003,1.540999317169188,-0.6043194049174758,3.686318039255852,0.46833995612585966,2.61365867821252,-1.4291938235014285,57.664184798044424,-16.443704732322722,1.0726593610433317,11,-0.8649988174438477,-2.4549989700317383,-3.854999542236328,-4.134998321533203,1.2299995422363281,0,0.0015055476795817757,1.2272679983354537,33.22999954223633,1.3288850024079597,33.279998779296875,2.7240835010459676,32.86999893188477,0.0015055476795817757
1379,2019-11-12,33.56999969482422,34.09000015258789,33.25,33.47999954223633,13923500.0,0.010840127078470152,-2.0545502465685015,0.20454643974926956,79.33191868408139,68.46253162758869,-1.1391512365142447,-2.060746606300384,-3.0740694561214994,-3.294040960228891,14.565105851070145,0.8800010681152344,1.5234939858803251,1.7724999427795396,-0.5077289979909949,4.052728883550074,0.6323854723942759,2.912614413164807,-1.5480909553062574,68.86228502379058,-6.739749090164025,1.1401144703852673,11,-1.0749998092651367,-2.6649999618530273,-4.272500038146973,-4.494998931884766,1.2099990844726562,1,-0.009830146540284135,1.017860974587961,33.209999084472656,1.2272679983354537,33.22999954223633,1.3288850024079597,33.279998779296875,-0.009830146540284135
1380,2019-11-13,33.36999893188477,33.59999847412109,33.0,33.400001525878906,9055500.0,-0.005957723108656499,1.7907133542108984,-0.3333615903021293,76.76765847457669,70.28064675966132,-0.7551986709072338,-1.784481053353641,-2.820815426369407,-3.0542380357819567,14.57376614473293,0.5999984741210866,1.4061142925718322,1.4659992218017663,-0.9018762072952669,3.8338746508987995,0.2820615072532533,2.649936936350283,-1.0585573945370186,56.886205659908185,-19.18796506390099,1.1839377145485164,11,-0.7399988174438548,-2.3449993133544993,-4.072499275207527,-4.344999313354499,1.940002441406243,2,0.013485189611722515,-2.0545502465685015,33.56999969482422,1.017860974587961,33.209999084472656,1.2272679983354537,33.22999954223633,0.013485189611722515
1381,2019-11-14,33.56999969482422,33.59000015258789,32.86999893188477,33.360000610351555,15277700.0,0.00599343030689603,4.760009765624943,-6.999364272093439,75.58384675131352,71.83166933487374,-0.6434923676668305,-1.8567933326061734,-2.9950893653855815,-3.20632303458968,14.743878438743563,0.7200012207031179,1.3301741775830003,1.5244999885559096,-0.8883025679621497,3.9373025450739725,0.31809871029687997,2.7309012668149393,-1.009559951342844,68.86228502379058,-4.978386870829809,1.2064012782590312,11,-0.5149993896484375,-2.424999237060547,-4.332499980926514,-4.545000076293945,2.6899986267089844,3,0.012809064911670998,1.7907133542108984,33.36999893188477,-2.0545502465685015,33.56999969482422,1.017860974587961,33.209999084472656,0.012809064911670998
1382,2019-11-15,33.549999237060554,35.43000030517578,32.93000030517578,35.049999237060554,39396100.0,-0.0005957836742771505,1.212387289305706,-7.142888283378505,71.87497707515696,72.71251598838137,-0.335871599717521,-1.6355413565798678,-2.9568011530723233,-3.1642227782384964,16.167950108911167,2.5,1.2841605580017301,1.3234995841980037,-0.9608009927748995,3.6078001611709105,0.18134929571154856,2.465649872684459,-0.775421036304266,37.5415370811127,-33.08524086736772,1.1421502884864534,11,0.3749999999999929,-1.1099987030029368,-4.449999332427986,-4.5249996185302805,2.729999542236328,4,0.032488827939639364,4.760009765624943,33.56999969482422,1.7907133542108984,33.36999893188477,-2.0545502465685015,33.56999969482422,0.032488827939639364
1383,2019-11-18,32.799999237060554,34.259998321533196,32.72999954223633,33.950000762939446,18089000.0,-0.022354694994196067,-1.3720894471945622,0.7666676839192613,60.493806810801,72.5896061313493,0.4067354524650284,-0.7864607426897336,-2.2097465663088194,-2.398654928215066,17.39555954260605,1.529998779296868,1.375043676432007,0.4849996566772532,-1.7405120220063992,2.710511335360902,-0.6277561826645695,1.5977554960190794,2.6300010681152273,2.5925805572002196,-62.87442360578393,1.1127558393418246,11,1.124999999999993,-0.33499908447266336,-3.4699993133544993,-3.7749996185302805,3.440002441406243,0,0.05762193395153892,1.212387289305706,33.549999237060554,4.760009765624943,33.56999969482422,1.7907133542108984,33.36999893188477,0.05762193395153892
1384,2019-11-19,32.439998626708984,33.439998626708984,32.15999984741211,33.09000015258789,12442100.0,-0.01097562861967405,-1.1157020624601979,0.5652179681954254,57.30991869048143,71.73749801388331,0.7622390979355131,-0.26936424397869985,-1.8372702457214238,-2.025021805938742,18.332092473285623,1.279998779296875,1.4317613205611082,0.01649913787841939,-1.9900398750387325,2.0230381507955713,-0.9867703685801601,1.0197686443369953,2.990001678466797,8.562652602451438,-52.22063263306943,1.0032695064585764,11,1.355001449584961,0.14500141143798828,-3.1099987030029297,-3.414999008178711,3.490001678466797,1,0.06165228374434428,-1.3720894471945622,32.799999237060554,1.212387289305706,33.549999237060554,4.760009765624943,33.56999969482422,0.06165228374434428
1385,2019-11-20,31.68000030517578,32.31999969482422,31.42499923706055,31.989999771118164,14064500.0,-0.02342781608219524,-1.1829236806174317,0.47692113572074135,54.953277092102844,69.51422657743893,1.492652795201579,0.5935223276523942,-1.079817786056143,-1.2700423534502434,19.048619101814104,1.014999389648434,1.3216037078520984,-0.789499187469481,-2.6739332413032244,1.0949348663642624,-1.7317162143863527,0.1527178394473907,3.619199981689455,6.36706616997821,-53.11934338389458,0.9422170269168724,11,1.7474994659423828,0.9049997329711914,-2.113750457763672,-2.655000686645508,3.720001220703125,2,0.09785348624553603,-1.1157020624601979,32.439998626708984,-1.3720894471945622,32.799999237060554,1.212387289305706,33.549999237060554,0.09785348624553603
1386,2019-11-21,32.169998168945305,32.169998168945305,31.51000022888184,31.63999938964844,7905800.0,0.015467104136658305,1.4905640006909922,-1.7096764269760745,56.18180576040291,68.04169245744356,0.926024355826307,0.22949065998728457,-1.5812272729527415,-1.76641218746299,19.574354559096253,0.6599979400634659,1.251280714809738,-0.3720012664795007,-2.075960181349167,1.3319576483901656,-1.2239807239143303,0.47997819095533245,2.896750054931651,18.601716184693913,-39.59548566536105,0.8519794574348323,11,1.2575016021728587,0.41500186920166726,-2.509998321533196,-3.144998550415032,3.0600013732910227,3,0.0976065708134497,-1.1829236806174317,31.68000030517578,-1.1157020624601979,32.439998626708984,-1.3720894471945622,32.799999237060554,0.0976065708134497
1387,2019-11-22,31.95000076293945,32.299999237060554,31.78000068664551,32.22999954223633,6055100.0,-0.0068385893232106865,1.4761943687556098,-0.5283008003685323,35.696831093634344,63.13267115917234,1.0564574450077906,0.5393608586107526,-1.3660841354675313,-1.554929060638468,20.519632009789408,0.5199985504150426,1.1551073630169597,-0.6314987182617209,-2.234183663927883,0.9711862274044378,-1.4328411910947985,0.16984375457136025,2.8982425217285233,18.51857832174777,-33.83278523602688,0.8013424728330801,11,1.4774990081787145,0.6349992752075231,-2.29000091552734,-2.8900012969970668,5.7799987792968786,4,0.13489819892565236,1.4905640006909922,32.169998168945305,-1.1829236806174317,31.68000030517578,-1.1157020624601979,32.439998626708984,0.13489819892565236
1388,2019-11-25,32.639999389648445,32.755001068115234,32.259998321533196,32.709999084472656,9617000.0,0.02159620063325196,5.187392714095073,0.24999999999997144,46.33620175821544,59.466480389631684,0.30966614089453515,-0.08323481403738953,-2.0407688879089676,-2.242011547883589,21.04541542438028,0.8050003051757848,0.9615827274320168,0.01299991607666584,-1.53876041021325,1.5647602423665852,-0.7628802470682956,0.7888800792216237,2.002849252163081,60.2977925864226,9.997559319978734,0.775880163144959,11,0.7875003814697195,0.13500118255614524,-2.9799995422363352,-3.579999923706062,5.350002288818352,0,0.11151959122900101,1.4761943687556098,31.95000076293945,1.4905640006909922,32.169998168945305,-1.1829236806174317,31.68000030517578,0.11151959122900101
1389,2019-11-26,32.860000610351555,32.950000762939446,32.299999237060554,32.580001831054695,11898700.0,0.006740233603462764,1.8260992154976787,-4.000000000000203,49.894754425654554,56.480602161973664,-0.02418289245868266,-0.22996713010321201,-2.2529001869386853,-2.4504428232843516,21.650774936830246,0.650001525878892,0.8395598129661792,0.17900114059447247,-1.323023676398691,1.6810259575876358,-0.5720112679021128,0.9300135490910542,1.5897770671749143,94.0983565550191,44.15541753993193,0.7510124084965818,11,0.5674991607666087,-0.08500003814696555,-3.140000820159905,-3.455000877380364,5.139999389648445,1,0.10286065141004519,5.187392714095073,32.639999389648445,1.4761943687556098,31.95000076293945,1.4905640006909922,32.169998168945305,0.10286065141004519
1390,2019-11-27,33.150001525878906,33.18000030517578,32.610000610351555,32.93000030517578,7136000.0,0.00882534723495998,3.0714441416894243,0.7857220708447266,48.59614113893909,53.481968205043174,-0.3896478694111991,-0.42686583248963217,-2.5273081813928187,-2.729944083605975,22.27217361378136,0.5699996948242259,0.6727508903212751,0.39600200653076456,-1.043857417154598,1.8358614302161271,-0.3239277053119167,1.1159317183734458,1.1182894452196095,98.20366599243228,49.97687538076897,0.7199297118426818,11,0.2774982452392578,-0.3100013732910156,-3.3700013160705566,-3.745001792907715,5.1699981689453125,2,0.08386119611869813,1.8260992154976787,32.860000610351555,5.187392714095073,32.639999389648445,1.4761943687556098,31.95000076293945,0.08386119611869813
1391,2019-11-29,32.650001525878906,32.959999084472656,32.5,32.720001220703125,5964000.0,-0.015082955565165479,-1.4864630801905272,-0.3181786655569427,44.291355877602214,50.41712140531487,-0.037854401520796443,0.2016090358687066,-2.017526136850826,-2.221606608867525,23.44893769659553,0.6500015258789062,0.46407435289940224,-0.17899808883667134,-1.4078766211924432,1.0498804435191005,-0.7934373550145537,0.435441177341211,1.4476919411773324,62.14293402070554,15.782978689357705,0.6144392661778851,11,0.19249725341796875,0.18999862670898438,-2.5575013160705566,-3.245001792907715,5.649997711181641,4,0.08422664231180232,3.0714441416894243,33.150001525878906,1.8260992154976787,32.860000610351555,5.187392714095073,32.639999389648445,0.08422664231180232
1392,2019-12-02,32.290000915527344,32.689998626708984,31.71999931335449,32.689998626708984,11134800.0,-0.011026051869131526,3.85002431883424,5.714277929155314,41.512929153587336,48.30813499895779,0.1392646960307502,0.6583717970135368,-1.648178906426196,-1.8520838546026077,24.33692780566965,0.9699993133544957,0.2579819369798031,-0.5789987564086942,-1.6685448279567936,0.5105473151394051,-1.123771792182744,-0.034225720634644574,1.6473308977291552,39.04117910644711,-5.645604192346433,0.5447730357740493,12,0.14249801635742188,0.5499992370605469,-2.1850008964538574,-2.41500186920166,6.6100006103515625,0,0.09104981552649072,-1.4864630801905272,32.650001525878906,3.0714441416894243,33.150001525878906,1.8260992154976787,32.860000610351555,0.09104981552649072
1393,2019-12-03,32.029998779296875,32.09999847412109,30.84000015258789,31.540000915527344,12029000.0,-0.0080520944211383,3.0000121102029134,-1.2250016689396035,35.52630635462627,45.887733628307224,0.31129147268146085,0.877517676348333,-1.361993539056332,-1.5930760734102698,23.73592502534163,1.4500007629394531,0.030206553114503265,-0.7845008850097628,-1.9288501510116447,0.3598483809921227,-1.3566755180107037,-0.21232625200882183,1.7565930793878692,50.85463885089588,8.844781768837024,0.5721746330009427,12,-0.019998550415039062,1.105001449584961,-1.9424986839294434,-2.1549997329711914,7.0800018310546875,1,0.17795819482277797,3.85002431883424,32.290000915527344,-1.4864630801905272,32.650001525878906,3.0714441416894243,33.150001525878906,0.17795819482277797
1394,2019-12-04,31.559999465942386,32.485000610351555,31.53000068664551,32.169998168945305,12520000.0,-0.01467372248725407,-1.8507619473284145,-1.2449007395873664,33.810375365646266,43.5385223253676,0.7189397892924383,1.3024572244403991,-0.8410736962702394,-1.1260158878071458,22.87654573576975,0.954999923706044,-0.18860469927597734,-1.1835001945495556,-2.453879576724578,0.08687918762546687,-1.8186898856370668,-0.5483105034620444,1.9908650562546093,30.769199418992454,-8.972293128075773,0.6351896910875107,12,0.4500007629394496,1.5750007629394496,-1.2824993133544957,-1.6850004196167028,8.75000190734863,2,0.2037389835656771,3.0000121102029134,32.029998779296875,3.85002431883424,32.290000915527344,-1.4864630801905272,32.650001525878906,0.2037389835656771
1395,2019-12-05,32.540000915527344,32.650001525878906,31.709999084472656,31.79999923706055,11692000.0,0.031052010968584343,-1.0434791622611155,-1.2131200850491843,41.915235855525346,41.953347891492314,-0.14107737878200055,0.3124869115605833,-1.7764150347261634,-2.098337805096598,22.17974129090507,1.0900020599365199,-0.29072084222715944,-0.18699884414672852,-1.4590314214035374,1.0850337331100839,-0.8230151327751329,0.4490174444816759,0.7939944571009221,80.18875563432869,42.307847698830756,0.636016288628406,12,-0.5300006866455078,0.5949993133544922,-2.262500762939453,-2.66500186920166,7.75,3,0.16779345208522312,-1.8507619473284145,31.559999465942386,3.0000121102029134,32.029998779296875,3.85002431883424,32.290000915527344,0.16779345208522312
1396,2019-12-06,32.93000030517578,33.18000030517578,32.779998779296875,32.970001220703125,8517900.0,0.011985229830228317,-1.3529226971838888,-0.05405516864532185,45.40059993774226,43.03154442972652,-0.46034320153683694,-0.11075646008669082,-2.1030841487868273,-2.4781521957540704,21.18713102404487,0.6399993896484375,-0.3439209822348417,0.22050046920776367,-1.0289283710639765,1.4699293094795074,-0.40421395092810997,0.8452148893436373,-2.0900001525878906,89.31624001291128,49.26943675206411,0.6247144201358718,12,-0.9200000762939453,0.2049999237060547,-2.6525001525878906,-3.0550012588500977,6.849998474121101,4,0.16368051441533882,-1.0434791622611155,32.540000915527344,-1.8507619473284145,31.559999465942386,3.0000121102029134,32.029998779296875,0.16368051441533882
1397,2019-12-09,33.25,33.654998779296875,32.950000762939446,33.0,9341100.0,0.009717573393824841,-3.028577656675626,-6.249856952126645,53.565776046351864,43.83483046174168,-0.644300448035672,-0.4523744154587064,-2.297990662006182,-2.7839269929177277,20.403431942805238,0.7249984741210938,-0.315549453672304,0.5395001411437974,-0.7117135441668339,1.7907138264544322,-0.08610670151151822,1.165106983799113,-2.363199844360352,85.6128249778097,39.14173888536349,0.625606842655317,12,-1.0025005340576172,-0.11499977111816406,-2.877499580383301,-3.515000343322754,6.310001373291016,0,0.15187967630257293,-1.3529226971838888,32.93000030517578,-1.0434791622611155,32.540000915527344,-1.8507619473284145,31.559999465942386,0.15187967630257293
1398,2019-12-10,33.259998321533196,33.720001220703125,33.165000915527344,33.27000045776367,7732800.0,0.0003007013994946739,-4.550087739375906,-0.04000854492190342,56.87919753042956,44.61087969560557,-0.6225733799034145,-0.48320924928385267,-2.1927732396978428,-2.786044391607632,20.2608130735166,0.5550003051757812,-0.3270524592347357,0.5469985008239675,-0.7086094331119597,1.8026064347598947,-0.08080546614399964,1.1748024677919346,-2.2624702209472574,78.99530653001077,26.58359974485834,0.6278039669679641,12,-0.9799976348876882,-0.12499809265136008,-2.887497901916497,-3.52499866485595,7.090000152587898,1,0.1695731656334527,-3.028577656675626,33.25,-1.3529226971838888,32.93000030517578,-1.0434791622611155,32.540000915527344,0.1695731656334527
1399,2019-12-11,33.240001678466804,33.34999847412109,32.73099899291992,33.310001373291016,8134900.0,-0.0006012220106892396,7.253662258393363,6.9984744469813505,64.94256023502089,46.4271484840591,-0.6068183867206258,-0.5156399650905925,-2.0547730047894746,-2.752933938656426,19.53484831990142,0.6189994812011648,-0.20073757883598375,0.5435017585754451,-0.6727440473614266,1.7597475645123168,-0.06462114439299427,1.1516246615438845,-2.0791251906738353,76.11945113966368,17.14466188987297,0.6081229029684364,12,-0.9600009918212962,-0.10500144958496804,-2.150001049041755,-2.860001564025886,6.819999694824212,2,0.17659442344996634,-4.550087739375906,33.259998321533196,-3.028577656675626,33.25,-1.3529226971838888,32.93000030517578,0.17659442344996634
1400,2019-12-12,33.81999969482422,34.19499969482422,33.080001831054695,33.189998626708984,12597300.0,0.017448796241582132,-1.6235408691281614,-9.00005449591372,65.53675583681715,48.78774847952743,-1.2089125945100463,-1.1174908214413364,-2.5034038590680865,-3.335313266477634,19.315903191583825,1.1149978637695241,-0.15553891575355294,1.1009997367858873,-0.1824972648685872,2.3844967384403617,0.4592512359586465,1.742748237613128,-2.5055757230566407,74.38525818244354,9.877917828518036,0.641748500827238,12,-1.302499771118164,-0.6849994659423828,-2.47999906539917,-3.189999580383301,7.150001525878913,3,0.19189833639945353,7.253662258393363,33.240001678466804,-4.550087739375906,33.259998321533196,-3.028577656675626,33.25,0.19189833639945353
1401,2019-12-13,34.0,34.740001678466804,33.93000030517578,34.0,12288900.0,0.005322303571851483,-10.571498637602282,0.0,69.44972052076818,51.89183640921419,-1.3156296361342612,-1.331912698714099,-2.571092930821763,-3.522260873811895,19.38399964035754,0.9200019836425852,-0.1390919386522711,1.2595000267028809,-0.09638361760942615,2.615383671015188,0.5815582045467309,1.9374418488590308,-2.4551299703878904,63.16571979766349,-6.863163313183229,0.6779418221561528,12,-1.2099990844726562,-0.8649997711181641,-2.659999370574951,-3.369999885559082,6.770000457763672,4,0.1850000269272749,-1.6235408691281614,33.81999969482422,7.253662258393363,33.240001678466804,-4.550087739375906,33.259998321533196,0.1850000269272749
1402,2019-12-16,34.639999389648445,34.919998168945305,34.40999984741211,34.459999084472656,11770800.0,0.01882351146024841,-2.6428610354222926,100.0,69.15709764241373,55.628590996746134,-1.773755134791898,-1.9879903424873575,-3.095153846113213,-4.15964867234603,18.255639272810793,0.9199981689453054,-0.11883325150328261,1.8449994087219324,0.28053204495454764,3.4094667724893135,1.0627657268382436,2.627233090605621,-2.7756161951508673,87.20882207889812,15.29018383734254,0.7822336818836909,12,-1.4149999618530344,-1.5049991607666087,-3.0899991989135813,-4.009999275207527,4.909999847412102,0,0.14838335681912396,-10.571498637602282,34.0,-1.6235408691281614,33.81999969482422,7.253662258393363,33.240001678466804,0.14838335681912396
1403,2019-12-17,34.689998626708984,34.84000015258789,34.509998321533196,34.759998321533196,6384100.0,0.00144339601447796,1.8695392576376377,-0.3888865341414278,68.11880866518729,59.440639141139584,-1.5720733743195225,-1.9912268340822052,-3.0217299238491364,-4.202248249173081,17.30407830088071,0.3300018310546946,-0.026034515399942393,1.8004986763000517,0.02118531857171746,3.579812034028386,0.9108419974358881,2.6901553551642188,-2.4589416352776823,89.49293609813337,19.538011109005453,0.8896566788641666,12,-1.375,-1.5549983978271484,-3.139998435974121,-4.059998512268066,2.960002899169922,1,0.14038636319900144,-2.6428610354222926,34.639999389648445,-10.571498637602282,34.0,-1.6235408691281614,33.81999969482422,0.14038636319900144
1404,2019-12-18,34.439998626708984,34.75,34.330001831054695,34.700000762939446,7197200.0,-0.007206688091579094,1.3333192048488565,3.7143324250683953,62.874236679001726,61.76941701041474,-0.9728934861046596,-1.6692949641879622,-2.612560569503355,-3.943672462572202,16.875535034488216,0.4199981689453054,0.12055565032393645,1.4504986763000502,-0.44355216634021133,3.3445495189403083,0.503473254979923,2.3975240976201775,-1.8862686939759996,73.91301643640243,7.220254189838997,0.9470254213201291,12,-0.6145000457763672,-1.3049983978271484,-2.889998435974121,-3.8099985122680664,4.470001220703125,2,0.1716027898685446,1.8695392576376377,34.689998626708984,-2.6428610354222926,34.639999389648445,-10.571498637602282,34.0,0.1716027898685446
1405,2019-12-19,34.779998779296875,34.880001068115234,34.384998321533196,34.450000762939446,8116500.0,0.009872246403755947,-1.1521722905453797,-1.2692127116406617,71.9587587512006,64.72032354524345,-1.0747571541614107,-1.8605336542453728,-2.8071134454006703,-4.257544557882223,17.236129023962686,0.49500274658203836,0.3507606454823673,1.6354989051818833,-0.31390764593540155,3.5849054562991682,0.6607956296232373,2.6102021807405293,-1.9423166582184095,85.85861699586223,17.822384636320336,0.9747032755586432,12,-0.9545001983642578,-1.644998550415039,-3.0799989700317383,-3.9999990463256836,4.3600006103515625,3,0.15181146576511995,1.3333192048488565,34.439998626708984,1.8695392576376377,34.689998626708984,-2.6428610354222926,34.639999389648445,0.15181146576511995
1406,2019-12-20,35.310001373291016,35.52000045776367,34.86999893188477,34.939998626708984,14968000.0,0.01523871801598875,-1.5490149146558991,1.121227183927288,80.07970594895619,67.66631575664391,-1.37639585459997,-2.2590565388681654,-3.188958887304267,-4.749928648669179,17.78935379508083,0.7400016784667969,0.6714055733371822,2.0085013389587374,-0.10897706188554679,4.125979739803025,0.9497621385365917,3.067240539380883,-2.2224413264685268,82.35299774644083,10.209183389465025,1.0587392004221436,12,-1.1845016479492188,-2.1300010681152344,-3.48250150680542,-4.530001640319824,3.1800003051757812,4,0.16029452357069074,-1.1521722905453797,34.779998779296875,1.3333192048488565,34.439998626708984,1.8695392576376377,34.689998626708984,0.16029452357069074
1407,2019-12-23,36.2599983215332,36.79999923706055,35.959999084472656,36.02000045776367,14699200.0,0.02690447214088132,-3.6666596024244478,0.6486380600861908,87.04033163197158,71.01755287903748,-2.072464970365928,-3.024680425081584,-4.013133780175998,-5.635643716163322,18.558099300366248,1.4899978637695312,0.9207304012182362,2.7429984092712374,0.3458508463390473,5.1401459722034275,1.5444246278051423,3.9415721907373324,-2.8318966171789484,78.13759179607558,3.164485623767547,1.1985737814660955,12,-1.4944992065429688,-2.4399986267089844,-4.159997940063477,-5.479998588562012,1.4300003051757741,0,0.12437954619408176,-1.5490149146558991,35.310001373291016,-1.1521722905453797,34.779998779296875,1.3333192048488565,34.439998626708984,0.12437954619408176
1408,2019-12-24,36.27999877929688,36.560001373291016,36.060001373291016,36.560001373291016,3206300.0,0.0005515846301571425,2.571395485075135,-1.1666878596178616,94.86697675025798,74.34248804739715,-1.8092943883882882,-2.9070447961291634,-3.9083541748724286,-5.581013093818896,19.01832705735863,0.5,1.1391176898317497,2.5809988975524973,-0.07458335112094971,5.236581146225944,1.2532077732157703,3.9087900218892244,-2.312393469709619,78.9473277785931,-1.55046733429063,1.327791124336724,12,-1.339998245239265,-2.4599990844726634,-3.0974988937378,-4.829998970031745,2.920001983642571,1,0.0901323199500681,-3.6666596024244478,36.2599983215332,-1.5490149146558991,35.310001373291016,-1.1521722905453797,34.779998779296875,0.0901323199500681
1409,2019-12-26,36.2400016784668,36.36999893188477,36.0,36.16999816894531,4385200.0,-0.001102455958540749,1.2424312483382312,-0.2500102178444499,92.82419937498855,77.37442621830509,-1.4516517206621629,-2.741395842178079,-3.779187456333567,-5.436480268519823,19.326537990417595,0.36999893188477273,1.286199811135063,2.372001743316652,-0.48158717407753215,5.225590660710836,0.9452072846195634,3.7987962020137402,-1.819213340483806,76.8117040870162,-3.5712989974381344,1.4267944586970913,12,-0.8750019073486328,-2.420001983642578,-3.045001983642578,-4.79000186920166,4.109996795654297,3,0.03890727875572675,2.571395485075135,36.27999877929688,-3.6666596024244478,36.2599983215332,-1.5490149146558991,35.310001373291016,0.03890727875572675
1410,2019-12-27,35.93000030517578,36.41999816894531,35.83000183105469,36.36000061035156,5158400.0,-0.008554121383366642,1.1454590852973408,-6.142553539316658,85.3774399723615,79.14417282403768,-0.9061638047868286,-2.332008543570474,-3.389517317709384,-5.027634353877623,19.39050934142031,0.589996337890625,1.4198723302466618,1.9230004310607924,-1.0515941107790425,4.897594972900624,0.43570316014087496,3.41029770198071,-1.128538223340378,54.92234226328111,-23.325591696723905,1.4872972709199164,12,-0.36499977111816406,-2.1100006103515625,-2.7400002479553223,-4.4800004959106445,4.009998321533196,4,0.08293903470429576,1.2424312483382312,36.2400016784668,2.571395485075135,36.27999877929688,-3.6666596024244478,36.2599983215332,0.08293903470429576
1411,2019-12-30,35.400001525878906,36.0,35.345001220703125,36.0,6830700.0,-0.014750870436828989,1.1833348168304871,1.3953442983623427,74.15737849945745,79.69975958593142,-0.1751045113123979,-1.6711014550894276,-2.768246847293682,-4.402306506790815,19.354426330431597,0.654998779296875,1.513280425227343,1.2555016517639146,-1.7091992510283518,4.220202554556181,-0.22684879963222215,2.7378521031600513,-0.27877349920748173,3.780094856312874,-70.49852411790579,1.4823504513961336,12,0.16499900817871094,-1.5800018310546875,-2.393751621246338,-3.9500017166137695,4.979999542236321,0,0.10564965261471615,1.1454590852973408,35.93000030517578,1.2424312483382312,36.2400016784668,2.571395485075135,36.27999877929688,0.10564965261471615
1412,2019-12-31,35.22999954223633,35.5099983215332,35.20000076293945,35.29999923706055,4815600.0,-0.00480231571510803,-3.7692939726509773,0.11666645473850183,71.36664013200041,80.06062974891066,0.09766029626543826,-1.338156866627358,-2.480954087010076,-4.152484362827341,20.174054275062105,0.30999755859375,1.5670094588046837,0.9384997367858858,-1.9289898272815051,3.805989300853277,-0.4952450452478132,2.372244518819585,1.5699996948242188,2.2057916054258433,-68.52359009971119,1.4337447820336964,12,0.33500099182128906,-1.4099998474121094,-2.2237496376037598,-3.7799997329711914,4.760002136230469,1,0.09253483334060619,1.1833348168304871,35.400001525878906,1.1454590852973408,35.93000030517578,1.2424312483382312,36.2400016784668,0.09253483334060619
1413,2020-01-02,37.72999954223633,37.7599983215332,35.900001525878906,35.959999084472656,22688700.0,0.07096224900607262,1.0327855866823146,-25.2858310626703,81.664317228021,82.14841647657946,-2.152080908517135,-3.5723902644463834,-4.867656535722105,-6.550290920468974,22.445707323182067,2.529998779296875,1.6571914757045008,3.1534996986389174,0.10507470361451965,6.201924693663315,1.629287201126715,4.67771219615112,-2.529998779296875,98.82817156617314,27.591700603581756,1.5242124975121991,1,-1.657501220703125,-3.4300003051757812,-4.72374963760376,-6.279999732971191,2.3699989318847656,3,-0.0010601886035692676,-3.7692939726509773,35.22999954223633,1.1833348168304871,35.400001525878906,1.1454590852973408,35.93000030517578,-0.0010601886035692676
1414,2020-01-03,37.9900016784668,38.540000915527344,36.68000030517578,36.77999877929688,16929900.0,0.006891124818048544,-1.638299023599722,0.6836172803586206,80.79764920001233,83.13051541533632,-2.073621708447263,-3.5057132342063824,-4.984503095637031,-6.706508246988143,24.616622102724588,1.8600006103515625,1.7250088448017564,3.092001724243161,0.02685899245931722,6.157144456027005,1.5594303583512357,4.624573090135087,-2.7900009155273438,83.5329577265319,12.170378607333902,1.5325713658919227,1,-1.2850017547607422,-3.3000011444091797,-4.88875150680542,-6.54000186920166,2.7899971008300852,4,0.03185046146387771,1.0327855866823146,37.72999954223633,-3.7692939726509773,35.22999954223633,1.1833348168304871,35.400001525878906,0.03185046146387771
1415,2020-01-06,38.0,38.08000183105469,37.38000106811523,37.459999084472656,9740100.0,0.0002631829716099876,-1.000010899182541,0.44628067907754165,80.30303730890378,83.15533001088606,-1.7643712378623775,-3.2524433394252696,-4.864074675574798,-6.667494995700125,26.75538750873071,0.7000007629394602,1.8151373716623738,2.829000091552736,-0.32322185350747645,5.981222036612948,1.2528891190226261,4.4051110640828455,-2.6663992309570332,83.83230865696393,10.960601400213804,1.5761109725301068,1,-1.1299991607666016,-3.309999465942383,-4.898749828338623,-6.550000190734863,3.6399993896484375,0,0.06184206510844992,-1.638299023599722,37.9900016784668,1.0327855866823146,37.72999954223633,-3.7692939726509773,35.22999954223633,0.06184206510844992
1416,2020-01-07,38.31999969482422,38.61000061035156,37.63999938964844,38.08000183105469,10131300.0,0.008421044600637417,1.3658575163520315,0.44443973494963196,79.29937118226472,82.29522329425198,-1.8020009154145313,-3.3180516798012434,-5.0459505411608205,-6.91967858577339,28.628544778730173,0.970001220703125,1.984737594742981,2.87949981689453,-0.3856238905574756,6.144623524346535,1.2469379631685271,4.5120616706205325,-2.8581429199218746,91.49557394416222,19.593166745600385,1.632561853726002,1,-1.414999008178711,-3.594999313354492,-5.186249732971191,-6.869999885559082,3.6899986267089844,1,0.042275546575841094,-1.000010899182541,38.0,-1.638299023599722,37.9900016784668,1.0327855866823146,37.72999954223633,0.042275546575841094
1417,2020-01-08,38.29999923706055,38.849998474121094,37.97999954223633,38.02000045776367,11434700.0,-0.000521932618031129,-3.833319204848896,1.1666719649044728,78.88000488281243,80.51889308675803,-1.6340305507487756,-3.057056494146636,-4.89939554958071,-6.839752442242052,30.249307413272053,0.8699989318847656,2.097913196016151,2.606999397277832,-0.7252427173075446,5.939241511863209,0.9408783399851401,4.273120454570524,-2.649253832031249,81.35593877857147,11.196183636016045,1.6661210572926886,1,-1.2749996185302734,-3.4549999237060547,-5.458749771118164,-6.84999942779541,3.6700019836425852,2,0.054308142884817334,1.3658575163520315,38.31999969482422,-1.000010899182541,38.0,-1.638299023599722,37.9900016784668,0.054308142884817334
1418,2020-01-09,38.900001525878906,39.099998474121094,38.70000076293945,38.84000015258789,10783100.0,0.01566585641698337,-1.3529266568681348,0.21429155313351497,83.78788903396286,79.51485860442182,-2.0375745007303863,-3.3864861105879314,-5.381637550417096,-7.393774578967289,31.943329230849155,0.7999992370605469,2.1489434008050807,2.925001525878905,-0.4937735638770562,6.343776615634866,1.2156139810009279,4.634389070756882,-2.993315875322267,91.73565704269312,21.139774018775924,1.7093875448779792,1,-1.7500019073486328,-3.930002212524414,-6.263751983642578,-7.4500017166137695,3.4199981689453125,3,0.028020568376141197,-3.833319204848896,38.29999923706055,1.3658575163520315,38.31999969482422,-1.000010899182541,38.0,0.028020568376141197
1419,2020-01-10,39.11000061035156,39.5,38.72999954223633,39.38999938964844,10330500.0,0.005398433836383054,2.0800018310546875,-4.666539513001462,83.46214075817528,79.30204758062337,-2.008909565777742,-3.30354596326427,-5.4706201101095076,-7.560736034622757,34.2918903181547,0.7700004577636719,2.0703459026841458,2.841500663757323,-0.5964693133992895,6.279470640913935,1.1225156751790166,4.560485652335629,-2.8839836774384793,81.60379310655073,12.404065405494336,1.718984988578305,1,-1.760000228881836,-3.5950002670288086,-6.537500381469727,-7.660000801086426,3.8400001525878906,4,0.025313164109424857,-1.3529266568681348,38.900001525878906,-3.833319204848896,38.29999923706055,1.3658575163520315,38.31999969482422,0.025313164109424857
1420,2020-01-13,40.310001373291016,40.98500061035156,39.63000106811523,39.68000030517578,20839500.0,0.030682708877837195,-2.712329840879941,-2.2500136239782016,85.01400859535775,80.50833981350117,-2.8186835598726816,-4.208156719841085,-6.530263718155794,-8.707729554982365,36.262636118474695,1.875,1.99703793926615,3.717001342773436,0.03558706539687506,7.398415620149997,1.8762942040851556,5.557708481461717,-3.6911064723275047,79.82065797516627,11.777260929936176,1.8407071386882818,1,-2.217500686645508,-3.9625015258789062,-7.73750114440918,-8.860001564025879,1.1699981689453125,0,0.011659573058642403,2.0800018310546875,39.11000061035156,-1.3529266568681348,38.900001525878906,-3.833319204848896,38.29999923706055,0.011659573058642403
1421,2020-01-14,40.290000915527344,40.459999084472656,39.59000015258789,40.02999877929688,12398500.0,-0.0004961661394763395,1.9000038147069669,0.4127011038382943,82.44767079362245,81.73956544257028,-2.2708999104747463,-3.8923252196314166,-6.349836145175026,-8.623442350325075,37.91846560186023,0.8699989318847656,2.0017883516578863,3.3825008392334013,-0.4382682607356898,7.203269939202492,1.4721162892488522,5.29288538921795,-3.059851215249509,76.87189857605844,9.68790772446846,1.910384549984546,1,-1.8474998474121094,-3.4320011138916016,-7.717500686645508,-8.840001106262207,0.12999725341796875,1,0.03350703508176944,-2.712329840879941,40.310001373291016,2.0800018310546875,39.11000061035156,-1.3529266568681348,38.900001525878906,0.03350703508176944
1422,2020-01-15,39.77999877929688,40.45500183105469,39.54999923706055,40.02000045776367,9567600.0,-0.012658280581818282,-1.5857188789161911,-0.9230757944775354,76.11938513954381,81.12346187718393,-1.1707198408558526,-3.138411152022634,-5.692986401614391,-8.031507517088649,39.51471576675152,0.9050025939941406,2.078168317687634,2.6154987335205178,-1.2542360104450907,6.485233477486126,0.6806313615377135,4.550366105503322,-2.0241699516087266,47.26468658545371,-17.66994238915091,1.9348673719828053,1,-0.9474983215332102,-2.92199897766114,-7.207498550415046,-8.329998970031745,-0.4099998474121094,2,0.05605831097704561,1.9000038147069669,40.290000915527344,-2.712329840879941,40.310001373291016,2.0800018310546875,39.11000061035156,0.05605831097704561
1423,2020-01-16,39.560001373291016,40.27000045776367,39.40499877929688,40.18000030517578,8572200.0,-0.005530352256329474,1.1625062584936523,2.5833108161806377,74.1278876350668,80.38237725885665,-0.7418513700030189,-2.671845339692254,-5.378217882141854,-7.718528555221752,41.12022513443232,0.8650016784667898,2.266262096153106,2.152001190185544,-1.6747728035447764,5.9787751839158645,0.23861419332038025,4.065388187050708,-1.3520884960299853,36.80715910917134,-25.52524433582171,1.9133869968651604,1,-0.3775005340576172,-2.7020015716552734,-6.868751525878906,-8.110001564025879,-0.720001220703125,3,0.0609201153627672,-1.5857188789161911,39.77999877929688,1.9000038147069669,40.290000915527344,-2.712329840879941,40.310001373291016,0.0609201153627672
1424,2020-01-17,40.349998474121094,40.3849983215332,39.709999084472656,39.83000183105469,9941900.0,0.019969592351011478,1.2881472094346453,-0.8387057079044355,80.02715898371497,80.35172411161345,-1.2984206719370803,-3.1583062723294546,-6.057796769834994,-8.425494461766196,43.06445159857887,0.8249969482421875,2.5308352137194348,2.646498298645021,-1.1276481574267763,6.420644754716818,0.7594250706091259,4.533571526680916,-1.7532933142273919,59.81003795377926,-3.3167722362168064,1.8870732280358973,1,-1.0374984741210938,-3.4919986724853516,-7.642498016357422,-8.899998664855957,-0.43000030517578125,4,0.04882283259481679,1.1625062584936523,39.560001373291016,-1.5857188789161911,39.77999877929688,1.9000038147069669,40.290000915527344,0.04882283259481679
1425,2020-01-21,40.060001373291016,40.15999984741211,39.04999923706055,39.275001525878906,13169800.0,-0.007187041184551046,1.2538156778758458,1.5096248367739191,82.7247229388175,80.73231875123042,-0.7660397371257943,-2.5849969283888328,-5.6549284721598525,-8.056183628203776,44.65855951165148,1.2999992370605469,2.46820678231515,2.092501068115233,-1.5572192702304832,5.742221406460949,0.26764089894237486,3.917361237288091,-1.1289348503332164,71.63136493129485,0.9563847871090161,1.8248601691728588,1,-0.5775012969970703,-3.0275001525878906,-7.352500915527344,-8.580000877380371,-1.6599998474121094,1,0.07214176961000485,1.2881472094346453,40.349998474121094,1.1625062584936523,39.560001373291016,-1.5857188789161911,39.77999877929688,0.07214176961000485
1426,2020-01-22,40.97000122070313,42.0,40.5,40.52999877929688,16055400.0,0.022715921523128957,-4.9999999999998295,0.560512773163964,86.51402047415834,81.58054270582441,-1.408750894497004,-3.214006050539119,-6.4523732281561195,-8.886840432599072,46.12436480008486,1.9399986267089844,2.4374281944501206,2.719500923156744,-0.9403267795687711,6.379328625882259,0.88958707179399,4.549414774519498,-1.9200019836425852,65.08479617237278,-13.662378596652658,1.8299138513627566,1,-0.6200008392334055,-3.0050010681152415,-8.143751144409187,-9.490000724792488,-2.460002899169929,2,0.01244809144100012,1.2538156778758458,40.060001373291016,1.2881472094346453,40.349998474121094,1.1625062584936523,39.560001373291016,0.01244809144100012
1427,2020-01-23,40.77000045776367,40.83000183105469,39.93999862670898,39.9900016784668,14605400.0,-0.00488163917452844,-1.022723331946162,1.7727146622277707,77.33814973379432,80.86390500580569,-0.918080377820857,-2.802488205327464,-6.138208886520424,-8.614879669044171,46.59654942569983,1.0300025939941548,2.4231643199749726,2.2940000534057603,-1.4049866169977392,5.99298672380926,0.44450671820401055,4.14349338860751,-1.720001220703125,58.30511104645524,-17.162441481485047,1.8494933352017495,1,-0.4050006866455078,-2.604999542236328,-7.807499885559082,-9.289999961853027,2.529998779296875,3,-0.00858479972746018,-4.9999999999998295,40.97000122070313,1.2538156778758458,40.060001373291016,1.2881472094346453,40.349998474121094,-0.00858479972746018
1428,2020-01-24,39.54999923706055,40.97000122070313,39.18999862670898,40.7599983215332,14322200.0,-0.029923993304022733,1.1840457200629055,-1.5512833052936343,61.963177621055245,78.47513132390345,0.45127577442457323,-1.396547571422495,-4.815222029033187,-7.325450031129691,46.785245398953776,1.7800025939941548,2.384990909183628,0.910498809814456,-2.6668654521393336,4.4878630717682455,-0.8781833211624388,2.6991809407913507,2.450000762939453,16.949148158924128,-55.122994148741796,1.788682130976896,1,0.9750003814697266,-1.3849983215332031,-6.369999408721924,-7.97499942779541,1.9099998474121094,4,-0.004551208815374741,-1.022723331946162,40.77000045776367,-4.9999999999998295,40.97000122070313,1.2538156778758458,40.060001373291016,-0.004551208815374741
1429,2020-01-27,37.650001525878906,38.84000015258789,36.349998474121094,36.9900016784668,22995500.0,-0.04804039817531114,-1.5670037615939878,-0.545454832058614,47.91915196654314,74.3534805873685,2.371814871307926,0.6477083000354469,-2.8437991510088807,-5.349601951756824,46.18347473491512,3.200000762939453,2.3114655412524314,-1.0599988937377915,-4.490831243252785,2.370833455777202,-2.7754150684952847,0.6554172810197016,4.293798446655273,23.0088973569894,-45.61036143612727,1.7154161747574954,1,1.5249977111816406,0.5149993896484375,-4.425002098083496,-6.0750017166137695,6.259998321533203,0,0.03160686795433554,1.1840457200629055,39.54999923706055,-1.022723331946162,40.77000045776367,-4.9999999999998295,40.97000122070313,0.03160686795433554
1430,2020-01-28,38.90999984741211,39.1150016784668,37.683998107910156,38.38000106811523,14197300.0,0.03346608952106256,2.0446805402246606,0.8030286391353458,53.15508283201654,71.0987485916345,0.9972091176496463,-0.39799437494035317,-4.0098107740887485,-6.532518876776692,45.86094528872534,1.4650001525878906,2.171039939667523,0.05099945068359091,-3.1205178574833994,3.222516758850581,-1.5347592033999078,1.6367581047670896,2.8100480651855477,45.309746582639825,-19.57245605376111,1.5857586540834956,1,0.2649993896484375,-0.7175006866455078,-5.429750442504883,-7.335000038146973,5.709999084472663,1,0.02595729441002237,-1.5670037615939878,37.650001525878906,1.1840457200629055,39.54999923706055,-1.022723331946162,40.77000045776367,0.02595729441002237
1431,2020-01-29,39.13999938964844,39.52000045776367,38.790000915527344,39.18999862670898,9726600.0,0.005911065102500279,1.056328342010391,-0.0943384004145647,54.393309112384,68.68474014417231,0.6559018972841315,-0.3514556939691218,-4.14766080978994,-6.698645519430485,46.303037074991124,0.7299995422363281,2.0266425829073924,0.09399909973144815,-2.6279540579708396,2.815952257433736,-1.2669774791196957,1.454975678582592,2.3652465454101588,60.38959430470982,-2.3092868099374115,1.360976578851145,1,0.034999847412109375,-0.7049999237060547,-5.659749984741211,-7.564999580383301,3.020000457763672,2,-0.018906435240396147,2.0446805402246606,38.90999984741211,-1.5670037615939878,37.650001525878906,1.1840457200629055,39.54999923706055,-0.018906435240396147
1432,2020-01-30,38.4900016784668,38.68999862670898,37.540000915527344,38.20000076293945,12593300.0,-0.016606993390846814,2.333351761961149,-5.800106813154101,47.86680380009376,65.76684194028643,1.233372375553607,0.5853045647044866,-3.4105219258834865,-5.9917382753941695,46.65390030939241,1.5999984741210938,1.7248899737266257,-0.7189987182617159,-2.791819312152249,1.3538218756288174,-1.7554090152069861,0.3174115786835543,2.8090343581542996,46.3203881410875,-12.180683512230068,1.0364102969452673,1,0.68499755859375,0.10999870300292969,-4.837251663208008,-6.750001907348633,1.4199981689453125,3,0.00051952824615209,1.056328342010391,39.13999938964844,2.0446805402246606,38.90999984741211,-1.5670037615939878,37.650001525878906,0.00051952824615209
1433,2020-01-31,37.68999862670898,38.45000076293945,37.56999969482422,38.04999923706055,12075200.0,-0.020784697762312176,-1.9333443535979045,-1.241377495988028,43.039201276652854,61.657068861723964,1.9447289503645848,1.4568506867925066,-2.506698703723295,-5.145286766080602,45.58114019847429,0.9200019836425781,1.4461494283120047,-1.5170017242431726,-3.5958993377186204,0.5618958892322752,-2.5564505309808965,-0.4775529175054487,3.411075907412119,42.27127173744287,-12.757743538986517,1.0394488067377239,1,1.4850006103515696,0.9100017547607493,-3.3972492218017507,-5.189998626708977,4.11000061035157,4,0.14884586932237376,2.333351761961149,38.4900016784668,1.056328342010391,39.13999938964844,2.0446805402246606,38.90999984741211,0.14884586932237376
1434,2020-02-03,39.20000076293945,39.5369987487793,38.0,38.0,13564300.0,0.04006373550675635,-1.5616629526373846,-3.3333298012121584,44.71930927447397,57.434245121241354,0.28434673982568626,0.04442421282993081,-3.881588094517525,-6.5898483620710095,44.32748815082378,1.8470001220703196,1.259953571406733,-0.0674995422363267,-2.0661507163993846,1.9311516319267312,-1.0668251293178557,0.9318260448452023,1.711030728781644,83.12476958019182,29.94157980599283,0.9993255870815275,2,-0.02500152587890625,-0.6000003814697266,-4.820000648498535,-6.075000762939453,2.329998016357429,0,0.05765301728437344,-1.9333443535979045,37.68999862670898,2.333351761961149,38.4900016784668,1.056328342010391,39.13999938964844,0.05765301728437344
1435,2020-02-04,40.349998474121094,41.27999877929688,40.06499862670898,40.310001373291016,16286600.0,0.029336675734682016,-3.5848837962529085,0.03333089616718536,50.257721654059154,53.40576747456366,-0.9165767074149045,-0.9702350209703638,-4.855823488339482,-7.670247398605795,43.33979802033649,2.079998016357429,1.1224604892852241,0.9649982452392578,-0.9958555737118218,2.9258520641903374,-0.015428664236281975,1.9454251547147976,-4.0,75.13366747652518,23.91640768956765,0.9804269094755388,2,-1.5349998474121094,-1.7499980926513672,-5.757498741149902,-7.19999885559082,-2.0900001525878906,1,0.08822804232754211,-1.5616629526373846,39.20000076293945,-1.9333443535979045,37.68999862670898,2.333351761961149,38.4900016784668,0.08822804232754211
1436,2020-02-05,39.93999862670898,40.959999084472656,39.45000076293945,40.86000061035156,12503400.0,-0.010161087061132723,1.6964281456807027,-23.0017167381976,50.6932408725681,50.44522204553853,-0.7465560514635428,-0.45602682252030036,-4.286998231851548,-7.199511655273859,41.8986544354185,1.5099983215332031,0.8380764234327316,0.47399845123290163,-1.4347668608407105,2.3827637633065137,-0.4803842048039044,1.4283811072697077,-3.4914001464843665,64.17109844984455,11.939408429736098,0.9543826560368057,2,-1.124999999999993,-1.3399982452392507,-5.247498512268059,-6.669999122619622,-0.22999954223632102,2,0.1171757753152789,-3.5848837962529085,40.349998474121094,-1.5616629526373846,39.20000076293945,-1.9333443535979045,37.68999862670898,0.1171757753152789
1437,2020-02-06,40.38000106811523,40.97000122070313,40.060001373291016,40.40999984741211,9087300.0,0.011016586292819985,-1.7164248787264782,0.0326072984952785,53.48639488882225,49.503357297512636,-1.394325960771205,-0.7717805178348911,-4.552695502476986,-7.570972517469691,40.275234050217215,1.0300025939941548,0.5566182983855015,0.8100008010864173,-1.0574826105912223,2.677484212764057,-0.12374090475240251,1.743742506925237,-3.8347745819091728,75.7412955990101,20.667946503614516,0.9337417058388201,2,-1.565002441406243,-1.7800006866455007,-5.687500953674309,-7.110001564025872,-5.13999938964843,3,0.044081196934449896,1.6964281456807027,39.93999862670898,-3.5848837962529085,40.349998474121094,-1.5616629526373846,39.20000076293945,0.044081196934449896
1438,2020-02-07,39.9900016784668,40.36999893188477,39.77999877929688,39.81999969482422,9500300.0,-0.009658231286090335,-3.719929200299336,-5.6669633774147306,48.41550661443843,49.55850781394544,-1.0452698120820472,-0.31192672933966037,-4.011573095286238,-7.107936025271954,38.37955992155175,0.6000022888183452,0.11046255817557693,0.36550140380859375,-1.4831792493269162,2.2141820569441037,-0.5588389227591577,1.2898417303763452,-3.350079746398926,60.670805459671065,5.940639848226205,0.9243403265677536,2,-0.5800018310546875,-1.0400009155273438,-5.297501564025879,-6.720002174377441,-1.6400032043457031,4,-0.0020005458288782085,-1.7164248787264782,40.38000106811523,1.6964281456807027,39.93999862670898,-3.5848837962529085,40.349998474121094,-0.0020005458288782085
1439,2020-02-10,40.099998474121094,40.15999984741211,39.560001373291016,40.04999923706055,7225300.0,0.002750607427794316,6.058723213283967,0.29410972736452373,50.17887796684079,49.22781838448147,-0.8618160801584409,-0.36254015773953796,-3.9731452537686636,-7.148624088004318,36.14994232582278,0.5999984741210938,-0.17489147416080186,0.4259983062744155,-1.417686767397079,2.26968337994591,-0.49584423056133176,1.3478408431101627,-3.3672750051086453,35.51903911215417,-16.367960583588058,0.9218425368357465,2,-0.6899986267089844,-0.9249992370605469,-4.913749694824219,-6.34999942779541,-2.3999977111816406,0,0.04239403560168631,-3.719929200299336,39.9900016784668,-1.7164248787264782,40.38000106811523,1.6964281456807027,39.93999862670898,0.04239403560168631
1440,2020-02-11,40.77999877929688,41.85599899291992,40.5,40.54999923706055,11347100.0,0.016957614240674657,-7.2182251147306,4.6000610360877285,49.13240870155334,48.64327389438918,-1.3954030158416018,-1.0598638263879039,-4.503108090958186,-7.752582139777502,33.58113549846919,1.7560005187988281,-0.27251024637294563,1.0824987411499123,-0.8067378135849665,2.971735295884791,0.13788046378247287,2.0271170185173517,-3.9563298040787416,55.27842871140539,4.851802540925874,0.9446182773674405,2,-1.0819988250732493,-1.6049995422363352,-5.082498550415046,-6.449997901916511,-3.569999694824226,1,0.018391368868327707,6.058723213283967,40.099998474121094,-3.719929200299336,39.9900016784668,-1.7164248787264782,40.38000106811523,0.018391368868327707
1441,2020-02-12,41.63999938964844,42.34000015258789,41.22999954223633,41.56999969482422,15260500.0,0.02108878460261643,-1.9600016276041667,0.3043471049707169,53.74676645996325,49.29660307881912,-2.0824801129325934,-1.9115462193209538,-5.183865542975951,-8.530927283843155,31.013313885719384,1.5600013732910085,-0.07802870730052547,1.8749994277954087,-0.19152023761085957,3.941519093201677,0.8417395950922781,2.9082592604985393,-4.615037213722225,74.82010538448873,24.34121760116858,1.0332598327031342,2,-1.6849994659423828,-2.2950000762939453,-5.85999870300293,-7.309998512268066,-3.979999542236328,2,-0.08117197688901723,-7.2182251147306,40.77999877929688,6.058723213283967,40.099998474121094,-3.719929200299336,39.9900016784668,-0.08117197688901723
1442,2020-02-13,42.0099983215332,42.40999984741211,41.060001373291016,41.150001525878906,15308700.0,0.008885661318639437,-1.5961581489863514,12.285722070844686,61.43122834732764,51.34016164222743,-2.124021848933033,-2.219719350426317,-5.355020619704064,-8.814533875631845,28.317003570559727,1.3499984741210938,-0.008325356815618079,2.133498382568362,-0.16414524002915698,4.431142005165881,0.9846765712696026,3.282320193867122,-4.666133867007289,85.96485122672699,29.95399150939761,1.1488218112987594,2,-1.8049983978271484,-2.6299991607666016,-6.194997787475586,-7.579998016357422,-3.3999977111816406,3,-0.05474885334336299,-1.9600016276041667,41.63999938964844,-7.2182251147306,40.77999877929688,6.058723213283967,40.099998474121094,-0.05474885334336299
1443,2020-02-14,41.97000122070313,42.57500076293945,41.59000015258789,42.13000106811523,9165900.0,-0.0009520852756037534,-1.1413010577469285,-0.1860470274082419,74.2696778507381,54.623535928479,-1.579121263945808,-2.097451093507601,-5.104162775626293,-8.677759973329863,25.725736414156273,0.9850006103515625,0.03993920283289043,1.97300128936768,-0.5007859558577081,4.446788534593068,0.7361076667549824,3.2098949119803777,-4.220845934746322,79.93367612897372,18.932508630202832,1.2368936226126943,2,-0.957500457763679,-2.5075016021728587,-6.035001754760749,-7.420001983642585,-0.960002899169929,4,-0.16035261726217287,-1.5961581489863514,42.0099983215332,-1.9600016276041667,41.63999938964844,-7.2182251147306,40.77999877929688,-0.16035261726217287
1444,2020-02-18,42.31999969482422,42.790000915527344,41.65999984741211,42.41999816894531,11851700.0,0.00833925337005792,1.6904660266482594,0.6249910592948127,71.33918890595452,56.9659211786896,-1.6092336743841074,-2.416173199439882,-5.219734201126357,-8.913274146680997,22.987187854097336,1.1300010681152344,0.240357122600102,2.2244997024536133,-0.45665815932807874,4.905657564235305,0.8839207715627708,3.5650786333444557,-4.088259861169142,79.47593743232663,15.80872951665254,1.340578930890846,2,-1.1999988555908203,-2.75,-6.260000228881836,-7.645000457763672,-0.970001220703125,1,-0.09380910324507064,-1.1413010577469285,41.97000122070313,-1.5961581489863514,42.0099983215332,-1.9600016276041667,41.63999938964844,-0.09380910324507064
1445,2020-02-19,42.95000076293945,43.09000015258789,42.52999877929688,42.83000183105469,10717700.0,0.014886603796272713,1.8000228883145262,-1.2000076295109483,72.70562206651218,59.411741311350056,-2.0468916182231425,-2.9708801095702526,-5.634747384664813,-9.43322616635723,21.157879839101167,0.7700004577636719,0.6101919567222751,2.710000801086423,-0.25914563669253,5.679147238865376,1.22542758219695,4.194574019975896,-4.1712695994597055,93.10347419534268,27.822814941609465,1.4845732188894756,2,-1.625,-3.230001449584961,-6.517500400543213,-7.780000686645508,-0.94000244140625,2,-0.12223515498817172,1.6904660266482594,42.31999969482422,-1.1413010577469285,41.97000122070313,-1.5961581489863514,42.0099983215332,-0.12223515498817172
1446,2020-02-20,41.47999954223633,43.0,41.33000183105469,42.9900016784668,13569100.0,-0.0342258718181806,1.1830058841128952,-12.583463140159584,66.2323461508831,60.827958118245704,-0.3748923680294638,-1.5396507557704027,-3.9749800070962493,-7.854060114385803,18.055950202561224,1.6699981689453125,0.8430701487335455,1.2144996643066435,-1.7895988486783239,4.218598177291611,-0.2875495921858402,2.716548920799127,-2.0976907202814417,20.68957741397195,-45.04834379440871,1.5020492564924854,2,-0.154998779296875,-1.760000228881836,-4.2599992752075195,-5.567499160766602,-1.3299980163574219,3,-0.10294118864239177,1.8000228883145262,42.95000076293945,1.6904660266482594,42.31999969482422,-1.1413010577469285,41.97000122070313,-0.10294118864239177
1447,2020-02-21,40.41999816894531,41.47999954223633,40.15999984741211,41.47000122070313,11045400.0,-0.025554517478036276,1.4672898529023795,0.6953652756935965,64.41394028526858,62.60556185944905,0.7726294927920563,-0.5346256591605396,-2.743933343352495,-6.661847317767098,15.194946510894852,1.3199996948242188,0.9054943743498001,0.17199840545654155,-2.8237920171348136,3.1677888280478967,-1.325896805839136,1.6698936167522191,-0.5186125607018042,8.873661926721365,-57.36100828235645,1.497895211295679,2,0.9050025939941406,-0.6999988555908203,-2.769747734069824,-4.507497787475586,-0.029998779296875,4,-0.06828298977147673,1.1830058841128952,41.47999954223633,1.8000228883145262,42.95000076293945,1.6904660266482594,42.31999969482422,-0.06828298977147673
1448,2020-02-24,39.36999893188477,39.58000183105469,38.38000106811523,38.5,14263200.0,-0.025977221292089347,-1.1621697785750713,-0.828568003138943,50.9433866403378,62.69050726761539,1.9282037208038858,0.5282822872667481,-1.531885640453261,-5.490627293492992,13.197206684871865,2.0399971008300852,0.9729488277438918,-0.8690008163452063,-3.8746856734587567,2.136684040768344,-2.3718432449019815,0.6338416122115689,3.720001220703118,21.019067010718683,-41.29956524261978,1.5028424285567752,2,1.3650016784667898,0.35000038146971946,-1.5247488021850657,-3.457498550415046,1.1300010681152273,0,-0.01930399649865644,1.4672898529023795,40.41999816894531,1.1830058841128952,41.47999954223633,1.8000228883145262,42.95000076293945,-0.01930399649865644
1449,2020-02-25,38.84000015258789,40.349998474121094,38.400001525878906,40.0,14776100.0,-0.01346199628335909,1.096774524341297,-1.3333347949049503,41.00119715175182,61.787039317637436,2.5263483334310024,1.2142595857355332,-0.8420112889123814,-4.840939666826216,13.459277168804991,1.9499969482421875,0.9562980929491971,-1.4584995269775405,-4.290484331167711,1.3734852772126303,-2.874491929072626,-0.042507124882455116,4.1558000183105435,9.766436812888795,-48.82726517535046,1.415992402095086,2,1.8950004577636719,0.8799991607666016,-0.8197498321533203,-2.927499771118164,2.0699996948242188,1,0.05587018950618439,-1.1621697785750713,39.36999893188477,1.4672898529023795,40.41999816894531,1.1830058841128952,41.47999954223633,0.05587018950618439
1450,2020-02-26,39.91999816894531,40.18999862670898,39.25,39.38999938964844,15399200.0,0.027806333988530163,-1.3209912591364454,-0.4568955594944868,49.88962212155423,61.35846772448088,1.4656600546982688,0.2253622075610977,-1.7649857040401713,-5.791677848828911,13.562640319987313,1.3499984741210866,1.0719361211190446,-0.42900142669677876,-3.191913008885166,2.3339101554916084,-1.810457217790976,0.9524543643974184,2.9834860198974553,33.33327828718412,-23.540582119523414,1.3814557910941943,2,0.81500244140625,-0.1999988555908203,-1.8347482681274414,-4.007497787475586,0.160003662109375,2,0.03582165257432823,1.096774524341297,38.84000015258789,-1.1621697785750713,39.36999893188477,1.4672898529023795,40.41999816894531,0.03582165257432823
1451,2020-02-27,38.400001525878906,39.68000030517578,38.02000045776367,39.22999954223633,17145000.0,-0.038076069959563474,-1.0880499221465947,-1.5660376000460643,40.236677041100606,59.00351757934455,2.7689111913423616,1.778249314315481,-0.10819330267159444,-4.1617634927674345,13.669391762102464,1.8999977111816406,1.124083369297182,-1.9119981765747056,-4.761541596627332,0.9375452434779206,-3.3367698866010187,-0.4872264665483925,4.413013000549313,10.982692735976574,-41.70743534659236,1.4247717100263146,2,2.154998779296875,1.319997787475586,-0.1425008773803711,-2.4875011444091797,1.4899978637695312,3,0.09401032948452914,-1.3209912591364454,39.91999816894531,1.096774524341297,38.84000015258789,-1.1621697785750713,39.36999893188477,0.09401032948452914
1452,2020-02-28,38.5099983215332,38.72999954223633,36.81499862670898,37.0099983215332,22955300.0,0.0028644997730056243,-1.0264566496855319,-1.8072332348250522,42.4949008331992,55.472986799618006,2.358220513466719,1.7600669783672345,-0.09792798527519864,-4.163120809878876,14.90388996255247,1.9150009155273509,1.141960500263778,-1.8030012130737276,-4.649865647842745,1.0438632216952897,-3.2264334304582363,-0.379568995689219,4.111295642148434,47.949074059086364,-3.577405444230614,1.423432217384508,2,1.4425010681152344,1.210000991821289,0.6475019454956055,-2.089998245239258,3.0500030517578125,4,0.042586426274360045,-1.0880499221465947,38.400001525878906,-1.3209912591364454,39.91999816894531,1.096774524341297,38.84000015258789,0.042586426274360045
1453,2020-03-02,43.29999923706055,44.11999893188477,40.25,41.38000106811523,45794500.0,0.12438330626592031,1.1741581943182355,1.2799987792968797,61.00413713925309,54.324647714428956,-2.4845578479815558,-2.7279613231705184,-4.71113888582363,-8.813290304696892,16.079536507843127,5.61000061035157,1.144249164118044,2.7064996719360366,-0.1576325798432947,5.570631923715368,1.2744335460463674,4.138565797825706,-6.48500061035157,88.77481641933358,33.768456772848324,1.4320661258896663,3,-2.832500457763672,-3.065000534057617,-4.034998893737793,-6.879999160766602,-1.30999755859375,0,-0.06720554038535487,-1.0264566496855319,38.5099983215332,-1.0880499221465947,38.400001525878906,-1.3209912591364454,39.91999816894531,-0.06720554038535487
1454,2020-03-03,41.459999084472656,44.04999923706055,40.11000061035156,43.560001373291016,29036500.0,-0.04249423060065627,1.5584423144328172,-1.0937522351763067,52.1656075407626,52.04242387823456,-0.8709695202190275,-0.7483340121963238,-2.704025173380437,-6.82485542635424,16.583130914627304,3.9399986267089844,0.9703474144772173,0.7534996032714858,-2.056971691693853,3.563970898236825,-0.6517360442111837,2.1587352507541553,-4.645000457763679,63.58658814117457,8.25878136889635,1.4052356474826682,3,-0.9925003051757812,-1.2250003814697266,-2.1149988174438477,-5.039999008178711,-0.29000091552734375,1,-0.023154826475434986,1.1741581943182355,43.29999923706055,-1.0264566496855319,38.5099983215332,-1.0880499221465947,38.400001525878906,-0.023154826475434986
1455,2020-03-04,43.90999984741211,44.7599983215332,42.40999984741211,42.4900016784668,22143600.0,0.05909312149157797,-1.9746781654707524,-0.6761888672722947,56.56449346459666,50.96821802420273,-3.5430648228800763,-3.0756433682818027,-4.965958532046443,-9.1210465305495,16.256460736017132,3.299999237060547,0.7321257101398899,3.0255002975463867,-0.12078233483899936,6.171782929931773,1.4523589813536901,4.598641613739083,-6.948901214599616,89.3014662458096,34.93403408777192,1.5731413161926935,3,-3.1225013732910156,-3.1225013732910156,-5.239999771118164,-7.489999771118164,-1.75,2,-0.06832156707868464,1.5584423144328172,41.459999084472656,1.1741581943182355,43.29999923706055,-1.0264566496855319,38.5099983215332,-0.06832156707868464
1456,2020-03-05,44.61999893188477,45.34000015258789,42.54999923706055,42.54999923706055,24148600.0,0.016169416691868,-1.6956534558950902,1.4577481436907025,57.402161504380764,50.18913149299297,-4.202781706480252,-3.6017132095325977,-5.492848600188218,-9.674739282130915,16.442194301570268,2.7900009155273438,0.5317139665625348,3.501499366760264,-0.022477212107339994,7.025475945627868,1.739511077326462,5.263487656194066,-7.346944311523451,91.55423939201128,39.48241338768482,1.7619882894338001,3,-3.5424995422363352,-3.5424995422363352,-5.9362497329711985,-8.199998855590827,-1.8400001525878906,3,-0.10174803248562769,-1.9746781654707524,43.90999984741211,1.5584423144328172,41.459999084472656,1.1741581943182355,43.29999923706055,-0.10174803248562769
1457,2020-03-06,42.15999984741211,43.849998474121094,41.20000076293945,43.0,25393700.0,-0.05513220850202183,1.0866147526826815,-0.4057972349890705,50.47381223500445,50.136956559067045,-1.6427609115685655,-1.055647237237821,-2.9051765190828718,-7.089194651327389,16.37334626683102,3.4199981689453196,0.18275218762018142,0.9525003433227539,-2.5828363096005873,4.487836996246095,-0.8151679831389131,2.720168669784421,-4.4029284951171945,39.19692956959562,-8.964297797004697,1.7676683264616697,3,-1.0825004577636719,-1.0825004577636719,-3.3550004959106445,-5.739999771118164,1.7000007629394531,4,-0.05384251579647503,-1.6956534558950902,44.61999893188477,-1.9746781654707524,43.90999984741211,1.5584423144328172,41.459999084472656,-0.05384251579647503
1458,2020-03-09,39.90999984741211,41.79499816894531,39.20000076293945,40.099998474121094,26241900.0,-0.053368121635278154,-2.2236056779867837,0.22618880023251484,44.51024919973884,50.5268512310656,0.7732043335616439,1.2522557208841718,-0.5516611515937129,-4.7273742532966665,16.208014941189493,2.9599990844726562,-0.08144355598803799,-1.2934995651245131,-4.834812414877554,2.2478132846285277,-3.0641559900010336,0.4771568597520073,-1.6979527670996148,11.563504153919943,-31.28843776283977,1.7706564248765204,3,1.1674995422363281,1.1674995422363281,-1.0225000381469727,-3.489999771118164,4.689998626708984,0,0.04134306019011169,1.0866147526826815,42.15999984741211,-1.6956534558950902,44.61999893188477,-1.9746781654707524,43.90999984741211,0.04134306019011169
1459,2020-03-10,41.79999923706055,42.58000183105469,40.60499954223633,41.38999938964844,21203800.0,0.04735653713040522,1.00507334075616,-2.157909530788845,47.52261536135272,50.263850479932096,-0.7294758181407701,-0.5310826238480502,-2.312759529701516,-6.512109333122886,16.29284967369515,2.670001983642578,-0.21433687720439565,0.5114997863769517,-2.999770996148996,4.022770568902899,-1.2441356048860186,2.267135177639922,-3.1602749724115284,42.34525623087991,5.608146180771804,1.7556353912629723,3,-0.7224998474121094,-0.7224998474121094,-2.91249942779541,-5.379999160766602,5.700000762939453,1,0.004545513035268067,-2.2236056779867837,39.90999984741211,1.0866147526826815,42.15999984741211,-1.6956534558950902,44.61999893188477,0.004545513035268067
1460,2020-03-11,41.52999877929688,43.08000183105469,40.40999984741211,40.40999984741211,27069600.0,-0.006459341212721292,-3.767865232066648,2.7317057285609456,50.113583049079644,51.361284480818654,-0.23141553801180947,-0.2129301463923028,-1.9043440298698258,-6.141178053002243,15.512743017908793,2.670001983642578,-0.1095528460596853,0.2039993286132855,-3.300418361793362,3.708417019019933,-1.5482095165900418,1.9562081738166128,-2.4882579613715308,37.94785420151059,-0.7853221132851829,1.752208845203324,3,-0.4524993896484446,-0.4524993896484446,-2.6424989700317454,-5.109998703002937,4.620002746582017,2,-0.008668447409900581,1.00507334075616,41.79999923706055,-2.2236056779867837,39.90999984741211,1.0866147526826815,42.15999984741211,-0.008668447409900581
1461,2020-03-12,38.2599983215332,39.790000915527344,37.36999893188477,38.849998474121094,30770700.0,-0.07873827483457108,-1.0421966871673267,-0.526786352907514,45.54087374244483,51.69972591517928,3.371149347408327,2.9416875165434675,1.4860136560981658,-2.780253422015072,14.543534937490415,4.159999847412109,0.07576019301601633,-2.897001075744626,-6.654520624546258,0.8605184730570059,-4.7757608501454385,-1.0182413013438136,7.0800018310546875,13.734559452473071,-27.58695241887355,1.8787597744008158,3,3.095001220703125,2.8175010681152344,0.44750118255615234,-1.8399982452392578,6.94000244140625,3,0.10193417922038783,-3.767865232066648,41.52999877929688,1.00507334075616,41.79999923706055,-2.2236056779867837,39.90999984741211,0.10193417922038783
1462,2020-03-13,39.709999084472656,41.209999084472656,37.43999862670898,41.0099983215332,22982900.0,0.03789861020781515,3.4352926656868217,2.2033879675427537,50.69049608590537,50.553765798140645,2.3571490052731647,1.3813650012733163,0.18118127276837015,-4.117041865929124,13.448133156108726,3.770000457763679,0.13433340718600562,-1.3320003509521499,-5.12025728727744,2.45625658537314,-3.2261288191147983,0.5621281172104986,5.470601043701173,40.98071741658937,-2.7887528191555404,1.8941284681626462,3,1.6450004577636719,1.3675003051757812,-1.0024995803833008,-3.289999008178711,3.5300025939941406,4,0.07731049523052369,-1.0421966871673267,38.2599983215332,-3.767865232066648,41.52999877929688,1.00507334075616,41.79999923706055,0.07731049523052369
1463,2020-03-16,35.2400016784668,38.91999816894531,32.700000762939446,36.099998474121094,25203900.0,-0.11256604152765415,-1.0942757050608944,0.6615363848973113,43.6974794405643,49.612862675896395,6.217430662126077,5.608886620648619,4.66680355275227,0.4237605263884774,12.7507420560422,7.00999832153321,0.33057284677224885,-5.465497779846189,-10.023984980212028,-0.9070105794803496,-7.7447413800291045,-3.1862541796632726,9.78438642578125,24.470141176859762,-22.625572448989544,2.279243600182918,3,3.779998779296875,3.779998779296875,3.4674978256225586,1.1799983978271484,9.75,0,0.24460835758563437,3.4352926656868217,39.709999084472656,-1.0421966871673267,38.2599983215332,-3.767865232066648,41.52999877929688,0.24460835758563437
1464,2020-03-17,38.349998474121094,39.97999954223633,36.2599983215332,37.65999984741211,27822600.0,0.08825189124649335,-1.131804831874677,-0.8023269740022977,47.43380144761517,48.59834134067623,2.9277737935811388,2.3043634205905477,1.6005102882596276,-2.584492940416766,11.750122327860547,4.739997863769531,0.5805246771728818,-2.157000923156737,-6.764952969205105,2.450951122891631,-4.460976946180921,0.14697509986744706,6.181414136474608,54.4315715779358,5.363878660212208,2.303976023024185,3,0.6700019836425781,0.6700019836425781,0.8300018310546875,-1.9299983978271484,6.5900001525878835,1,0.16297262708413274,-1.0942757050608944,35.2400016784668,3.4352926656868217,39.709999084472656,-1.0421966871673267,38.2599983215332,0.16297262708413274
1465,2020-03-18,37.70000076293945,38.349998474121094,35.54999923706055,36.0,23689500.0,-0.016949093534391224,-1.153843670909291,2.4637741252439476,48.822340168686175,47.64502785893239,2.9102945460986547,2.678189907837215,2.287237247447436,-1.8433225862169564,10.606620549632096,2.799999237060547,0.15797311187120755,-2.5444986343383817,-7.1646072099431635,2.0756099412664,-4.854552922140776,-0.23444434653598734,6.358155373750002,58.75441816890016,4.66808604334576,2.3100542878023917,3,0.5749988555908203,1.3199996948242188,1.592498779296875,-1.2800006866455078,7.349998474121094,2,0.2599469241044239,-1.131804831874677,38.349998474121094,-1.0942757050608944,35.2400016784668,3.4352926656868217,39.709999084472656,0.2599469241044239
1466,2020-03-19,37.209999084472656,38.900001525878906,36.560001373291016,37.5099983215332,25834000.0,-0.012997391738742037,-1.9250099540089025,-0.17647006024975037,47.84053244565355,47.35244121567118,2.5017337080050694,2.984930654339365,2.7987154642205425,-1.263433297341578,10.371959113535487,2.3400001525878906,-0.012003628702686342,-2.821000289916995,-7.592864138154425,1.9508635583204352,-5.20693221403571,-0.4350683657982799,6.393830837266798,52.99646546487994,-1.7890982073828,2.385931924118714,3,0.6800022125244141,1.8100013732910156,2.2265005111694336,-0.7899990081787109,8.370002746582031,3,0.2402580666855434,-1.153843670909291,37.70000076293945,-1.131804831874677,38.349998474121094,-1.0942757050608944,35.2400016784668,0.2402580666855434
1467,2020-03-20,37.65999984741211,39.27000045776367,37.56999969482422,38.349998474121094,21050400.0,0.012093544047606208,-2.9080525288843093,2.300001271568989,39.052793881319054,46.74605729140231,1.5044930853906422,2.4427994862858355,2.3765078606441605,-1.6270427145798436,10.951970812497573,2.0600013732910156,-0.48749518864728714,-2.232999610900876,-7.115841556068439,2.649842334266687,-4.674420583484654,0.20842136168290182,5.507676907975345,68.13186698022649,16.916788896616282,2.44142097258378,3,0.23000144958496094,1.3600006103515625,1.989999771118164,-1.0699996948242188,5.920001983642578,4,0.20021245209977012,-1.9250099540089025,37.209999084472656,-1.153843670909291,37.70000076293945,-1.131804831874677,38.349998474121094,0.20021245209977012
1468,2020-03-23,38.61000061035156,39.29499816894531,36.22000122070313,38.18000030517578,18926300.0,0.0252257240251883,2.4166719648707793,-0.6231900884016387,44.27020700910497,46.384678585597,0.3919081250050951,1.5103801866092894,1.446569557226283,-2.493352131621144,11.332031585145838,3.0749969482421804,-1.0688100546357475,-1.2449989318847656,-6.156722127472541,3.66672426370301,-3.700860529678657,1.2108626659091257,4.138969105337971,69.07451834068429,18.621953087068476,2.4558615977938887,3,-0.7199993133544922,0.4099998474121094,1.1824989318847656,-1.9850006103515625,5.729999542236328,0,0.11991714568566736,-2.9080525288843093,37.65999984741211,-1.9250099540089025,37.209999084472656,-1.153843670909291,37.70000076293945,0.11991714568566736
1469,2020-03-24,41.0099983215332,42.310001373291016,39.90999984741211,39.90999984741211,24405700.0,0.06216000189697457,-3.36364519104724,2.5581341707918597,44.157932205953145,45.72293960302739,-2.382479121953118,-0.7575512372047939,-0.9118338008055815,-4.795651351931859,11.814947793277613,3.700000762939453,-1.30055238647644,1.0464988708496108,-3.866688997249774,5.959686738948996,-1.4100950632000817,3.5030928048993033,1.3370126360463246,80.76919170202032,33.77540516080499,2.456593934049694,3,-3.5049972534179688,-1.9899978637695312,-0.7724981307983398,-4.302497863769531,2.0900001525878906,1,0.09704958595045365,2.4166719648707793,38.61000061035156,-2.9080525288843093,37.65999984741211,-1.9250099540089025,37.209999084472656,0.09704958595045365
1470,2020-03-25,41.349998474121094,42.93000030517578,40.52000045776367,41.349998474121094,18686200.0,0.008290664874506026,-1.9036212134443122,0.0,43.31288062147285,45.47538481180828,-3.0739568612054597,-1.0381530042470928,-1.2441167132221835,-5.033547029151315,12.246360731736537,2.4099998474121094,-1.205379475931153,1.3149990081787095,-3.63699077831329,6.266988794670709,-1.160995885067294,3.790993901424713,-8.649997711181648,76.45302464033253,33.6460629272991,2.4759948932460007,3,-3.5349979400634766,-2.329998016357422,-1.0049982070922852,-4.534997940063477,0.03000259399413352,2,0.08681983760736256,-3.36364519104724,41.0099983215332,2.4166719648707793,38.61000061035156,-2.9080525288843093,37.65999984741211,0.08681983760736256
1471,2020-03-26,42.0099983215332,43.959999084472656,40.33000183105469,41.709999084472656,20472700.0,0.015961302823872314,-1.372552075087358,100.0,49.66887071456963,45.36187088165987,-3.5158031531650025,-1.4902393812680828,-1.8879261786184287,-5.577945674551117,12.02866193138716,3.6299972534179688,-1.3205019011751489,1.794499015808107,-3.169715278064352,6.758713309680566,-0.6876081311281226,4.276606162744336,-9.10539756774903,74.8061847398267,30.239586869327603,2.482107146936229,3,-3.6799983978271484,-2.9899978637695312,-1.4874982833862305,-4.699997901916504,0.24000167846679688,3,0.0723637476074146,-1.9036212134443122,41.349998474121094,-3.36364519104724,41.0099983215332,2.4166719648707793,38.61000061035156,0.0723637476074146
1472,2020-03-27,40.150001525878906,41.31999969482422,39.91999816894531,40.61999893188477,12299800.0,-0.04427509807113972,-2.010742632129453,-1.566662004247064,50.53908755350818,46.12204956087586,-1.7733108962704236,0.5258843744724686,-0.01657710698751913,-3.617418694280083,11.127665992411954,2.0900001525878906,-1.5556076985668312,-0.14749794006347372,-5.046849942654454,4.7518540625275065,-2.5971739413589603,2.302178061232013,-6.803184838867196,50.77521175518503,1.9499243397816386,2.4496760012954892,3,-0.3950023651123047,-1.1300010681152344,0.3724985122680664,-2.750001907348633,2.9699974060058665,4,0.135242841813489,-1.372552075087358,42.0099983215332,-1.9036212134443122,41.349998474121094,-3.36364519104724,41.0099983215332,0.135242841813489
1473,2020-03-30,40.38999938964844,41.18000030517578,39.5099983215332,40.86999893188477,14771100.0,0.0059775306263647465,2.036360925096841,1.02128125837006,46.579328994213164,46.02710817716453,-1.3476798506706018,0.05976263510918045,-0.23510758027968137,-3.7804966342908983,10.523772232845099,1.6700019836425781,-1.4095649790685343,0.23799991607666016,-4.45437876743182,4.93037859958514,-2.1081894256775797,2.5841892578309,-6.6186554067382914,19.775301511048475,-28.635781166048368,2.346189341754238,3,-0.6350002288818359,-1.3699989318847656,0.13250064849853516,-2.4794998168945312,2.9099998474121094,0,0.07898000717038434,-2.010742632129453,40.150001525878906,-1.372552075087358,42.0099983215332,-1.9036212134443122,41.349998474121094,0.07898000717038434
1474,2020-03-31,40.5,40.9900016784668,39.97000122070313,40.52000045776367,13864300.0,0.0027234615502309545,1.1249945362573812,0.041667660078359696,47.48166426095003,45.87814418741607,-1.2523256995439525,-0.13264718903558048,-0.3473878365684868,-3.8099213753670824,9.960704352412916,1.0200004577636648,-1.5214922787005847,0.3960004806518569,-4.2595371522057945,5.051538113509508,-1.9317683357769724,2.723769297080686,-6.3211098130273555,22.247224915369458,-26.3519102411487,2.327768816428826,3,-0.4099998474121094,-1.4799995422363281,-0.27250003814697266,-2.5895004272460938,4.259998321533203,1,0.09481481858241714,2.036360925096841,40.38999938964844,-2.010742632129453,40.150001525878906,-1.372552075087358,42.0099983215332,0.09481481858241714
1475,2020-04-01,40.90999984741211,42.81999969482422,39.90999984741211,39.90999984741211,21650800.0,0.010123453022521156,-4.819999694824219,-49.99885561701316,57.53269820065017,46.9550514935268,-1.2953188995625027,-0.8210172540494369,-0.7456011935749558,-4.134386806148427,9.287146687976353,2.9099998474121094,-1.0232740559359428,0.9560003280639648,-3.3644685457029695,5.276469201830899,-1.2042341088194988,3.1162347649474285,-6.339865304539465,31.460703052871697,-20.65841739966582,2.160234436883466,4,-0.8199996948242188,-1.8899993896484375,-0.682499885559082,-2.999500274658203,5.869998931884773,2,0.05353211036121586,1.1249945362573812,40.5,2.036360925096841,40.38999938964844,-2.010742632129453,40.150001525878906,0.05353211036121586
1476,2020-04-02,40.08000183105469,41.54999923706055,39.5099983215332,40.54999923706055,21452200.0,-0.020288389622419523,-1.5341556629143733,-0.4699974060058594,51.090168098584265,48.29253751766737,-0.017207517679295847,-0.3674216102908616,0.057445172340237605,-3.229358937383168,8.292879473260859,2.0400009155273438,-0.8710795866040328,0.3530021667480483,-3.3711548485588736,4.07715918205497,-1.509076340905409,2.2150806744015057,-5.13427270651804,17.22064268978687,-34.807589146794754,1.8620785076534607,4,0.009998321533203125,-1.0600013732910156,0.14749813079833984,-2.1695022583007812,6.639999389648445,3,0.0324351092233055,-4.819999694824219,40.90999984741211,1.1249945362573812,40.5,2.036360925096841,40.38999938964844,0.0324351092233055
1477,2020-04-03,39.88999938964844,41.02999877929688,39.25500106811523,40.08000183105469,12172500.0,-0.0047405796588321225,-1.4315052386800051,0.40426274481157726,68.32151698202823,50.96490529243663,0.5837765328174456,-0.37545113164591015,0.2241800425025957,-2.9638714353620657,7.949502726948311,1.7749977111816548,-0.7110736806457538,0.27649974822998047,-3.269552910273916,3.8225524067338768,-1.4965265810219677,2.0495260774819286,-4.58369946671435,17.812021490718084,-36.144687644924716,1.7730263292519468,4,1.7175006866455078,-0.8699989318847656,0.24750041961669922,-1.8049983978271484,7.139999389648445,4,0.05916271362400649,-1.5341556629143733,40.08000183105469,-4.819999694824219,40.90999984741211,1.1249945362573812,40.5,0.05916271362400649
1478,2020-04-06,41.560001373291016,42.060001373291016,40.20000076293945,40.91999816894531,15125700.0,0.04186517947342838,1.2682889953177008,-3.3683946353999357,64.2666843894736,53.19921109060557,-0.6970653130735869,-2.019017123026323,-1.4108333672487419,-4.547591688796743,8.60140810039383,2.170001983642578,-0.4094866872710554,1.8640016555786119,-1.7863380917945975,5.514341402951821,0.0388317818920072,3.6891715292652165,-5.907553483895384,64.6564149536191,10.315297611023567,1.8251698736866035,4,0.04749870300292969,-2.5400009155273438,-1.7237520217895508,-3.0500011444091797,6.250000000000007,0,0.03753603241207548,-1.4315052386800051,39.88999938964844,-1.5341556629143733,40.08000183105469,-4.819999694824219,40.90999984741211,0.03753603241207548
1479,2020-04-07,41.9900016784668,43.150001525878906,41.72000122070313,42.70000076293945,16888500.0,0.010346494007869023,-1.2880004882812646,-1.1093680151156622,69.44696913103746,56.102998702779416,-1.0878299647711174,-2.56559232697186,-1.7388750925180005,-4.893682067086573,9.169144438467121,1.5900001525878906,0.17772127675159055,2.284501838684079,-1.3898038890932156,5.958807566461374,0.4473489747954318,4.121654702572727,-6.005251741268083,70.21823591573786,15.756443205440924,1.8371528638886487,4,-0.38250160217285156,-2.970001220703125,-1.6387529373168945,-2.765001296997063,6.969997406005859,1,0.031197844873284142,1.2682889953177008,41.560001373291016,-1.4315052386800051,39.88999938964844,-1.5341556629143733,40.08000183105469,0.031197844873284142
1480,2020-04-08,41.16999816894531,42.43000030517578,40.7599983215332,41.93000030517578,14262800.0,-0.019528541956262857,-1.1139241117560141,1.0704269242754751,67.4295724987206,58.076410012129514,-0.33083552850635556,-1.8698080445636691,-0.864959076940309,-3.990491599006887,9.397718767856775,1.6700019836425781,0.5397093454278306,1.4824983596801786,-2.1575410043189507,5.122537723679308,-0.3375213223193825,3.3025180416797397,-4.8662382658556425,49.165516707784526,-5.255189561440908,1.8200196819995642,4,0.03250312805175781,-2.1499977111816406,-0.8187494277954102,-1.9449977874755788,9.680000305175781,2,0.08719942463577368,-1.2880004882812646,41.9900016784668,1.2682889953177008,41.560001373291016,-1.4315052386800051,39.88999938964844,0.08719942463577368
1481,2020-04-09,42.15999984741211,43.150001525878906,41.50500106811523,41.97000122070313,14805800.0,0.02404667773858593,-1.9375036188568595,-0.24999749033779117,68.90756060078589,60.11735146182704,-1.4497819113537744,-2.6905989006659965,-1.7958474913611226,-4.893898418944772,9.470812417729766,1.9800033569335938,0.7697938532903237,2.2774999618530245,-1.4571727585509748,6.012172682257024,0.4101636016510213,4.144836322055028,-5.549990377067118,74.58275835389226,20.991903107704033,1.8673363602019997,4,-0.9574985504150391,-3.1399993896484375,-1.3725013732910156,-2.614999771118164,13.369998931884773,3,0.10958251775630301,-1.1139241117560141,41.16999816894531,-1.2880004882812646,41.9900016784668,1.2682889953177008,41.560001373291016,0.10958251775630301
1482,2020-04-13,42.77999877929688,42.79999923706055,41.70500183105469,42.0,10195700.0,0.01470585707136407,1.6707263744545446,4.1052864055255185,68.02073586402403,62.49973000291713,-1.85226881931667,-3.234650733406859,-2.32735535506567,-5.4224987503673745,10.159750001620719,1.0949974060058594,1.0239354128850877,2.7439989089965877,-1.2069225016443994,6.694920319637575,0.7685382036760942,4.719459614317081,-5.875989724386784,87.45753725794484,34.345356671281394,1.9754607053204927,4,-1.5774974822998118,-4.449998855590827,-1.7024993896484446,-2.9174995422363352,11.479999542236321,0,0.09209917143132285,-1.9375036188568595,42.15999984741211,-1.1139241117560141,41.16999816894531,-1.2880004882812646,41.9900016784668,0.09209917143132285
1483,2020-04-14,43.86000061035156,45.08000183105469,43.66999816894531,43.75,15310700.0,0.02524548531724924,-9.444306301215033,0.14102664423490618,63.902445015346245,64.32426119785005,-2.6689568441440343,-3.832232833688458,-3.2787014729125445,-6.391918564813743,9.612340225176712,2.3000030517578054,1.0682615670494968,3.393000793457034,-0.2213745661779356,7.007376153092004,1.5858131136395457,5.2001884732745225,-6.673751954258961,71.75925394472048,21.23069152882548,1.8071876798174853,4,-1.6924991607666016,-4.969999313354492,-2.782501220703125,-3.7550010681152344,10.45000076293946,1,0.07227537904313563,1.6707263744545446,42.77999877929688,-1.9375036188568595,42.15999984741211,-1.1139241117560141,41.16999816894531,0.07227537904313563
1484,2020-04-15,44.599998474121094,46.36000061035156,43.47000122070313,43.88000106811523,22859100.0,0.016871816084628177,-2.7532530263735047,6.545394645581976,65.25821377632052,65.18265181736896,-3.0912907847319318,-4.300476189383005,-3.927471511268159,-7.010160526738389,9.607530590482943,2.8899993896484304,1.2576736826660877,3.8204986572265653,-0.09168143514430938,7.73267874959744,1.864408611041128,5.776588703412003,-6.940124627530764,68.57140326987542,20.441316562912576,1.9560900461854376,4,-1.7924976348876953,-5.069997787475586,-3.5224990844726562,-4.329998016357422,7.970001220703125,2,0.07197316163659773,-9.444306301215033,43.86000061035156,1.6707263744545446,42.77999877929688,-1.9375036188568595,42.15999984741211,0.07197316163659773
1485,2020-04-16,47.5,47.84000015258789,45.16999816894531,45.70000076293945,21130700.0,0.06502245796177819,1.1532278036107346,2.5000079473145775,71.29557918424688,67.42769749355371,-5.540877462364094,-6.776053876537681,-6.737739555973022,-9.758171687181687,9.544205705473807,3.240001678466797,1.630648617061489,6.230500221252441,1.5607930030569435,10.90020743944794,3.8956466121546924,8.56535383035019,-9.144116012308771,94.63298813379082,47.81687073775172,2.334853609097749,4,-3.9524993896484375,-7.229999542236328,-6.4225006103515625,-7.229999542236328,2.400001525878899,3,0.030736822831003208,-2.7532530263735047,44.599998474121094,-9.444306301215033,43.86000061035156,1.6707263744545446,42.77999877929688,0.030736822831003208
1486,2020-04-17,46.1500015258789,47.97999954223633,45.31000137329102,47.72999954223633,22001500.0,-0.0284210205078127,1.5673083800542427,-0.8777770478045388,74.23262372186119,68.08448713131293,-3.6199804241829625,-4.97713218162108,-5.298627048169031,-8.270313855448954,9.721388679985518,2.6699981689453054,1.9744392530593444,4.433501625061027,-0.3109767252062099,9.177979975328263,2.061262449927412,6.805740800194641,-6.845705921698006,70.83667436090867,23.50840386205462,2.372239175133618,4,-2.0600013732910085,-5.8100013732910085,-5.072502136230462,-5.880001068115227,6.449996948242195,4,0.10184175065750845,1.1532278036107346,47.5,-2.7532530263735047,44.599998474121094,-9.444306301215033,43.86000061035156,0.10184175065750845
1487,2020-04-20,45.20000076293945,46.95000076293945,45.0,45.84000015258789,17578900.0,-0.020585064605181613,-2.7499981660125443,0.4050634133857394,68.37279798989762,68.54072197580449,-2.0534909704753517,-3.6188296863339673,-4.282898769072773,-7.183065636262562,10.00419500817389,1.9500007629394531,2.0636545690985812,3.1065008163452177,-1.4763013661753135,7.689302998865749,0.8150997250849485,5.397901907605487,-4.8546206861919075,38.35920589984165,-11.939854351158793,2.291401091260266,4,-0.8300018310546875,-4.8600006103515625,-3.9837512969970703,-4.930000305175781,6.959999084472656,0,0.22853977526538527,1.5673083800542427,46.1500015258789,1.1532278036107346,47.5,-2.7532530263735047,44.599998474121094,0.22853977526538527
1488,2020-04-21,43.2400016784668,44.849998474121094,42.04999923706055,44.38000106811523,24335500.0,-0.04336281087144811,1.6923144639785204,1.7812507450587591,59.17001516430894,67.39883820172354,0.18984126049940642,-1.3641164884138703,-2.2660196004965485,-5.1068403420101305,9.361690411021119,3.1500015258789062,2.33378078694998,0.915001678466794,-3.3859826240680135,5.215985981001602,-1.2354904728006133,3.0654938297342014,-1.9784672658605942,20.0674937633241,-32.38452072778603,2.150492151267405,4,1.1299972534179688,-2.9000015258789062,-2.023752212524414,-2.970001220703125,7.779998779296875,1,0.2548565267182745,-2.7499981660125443,45.20000076293945,1.5673083800542427,46.1500015258789,1.1532278036107346,47.5,0.2548565267182745
1489,2020-04-22,44.9900016784668,45.20000076293945,43.959999084472656,44.18999862670898,13759000.0,0.04047178381289207,1.0327876028716512,-0.7017574386636612,62.53071322157618,66.85452050426305,-1.2179354051987872,-2.9520073703795973,-3.9411776873998434,-6.732770808375548,9.928068575297653,1.9599990844726562,2.4256243342092887,2.466001510620117,-1.9456743031218693,6.877677324362104,0.2601636037491204,4.671839417491114,-2.94000244140625,49.57845345876589,-5.300430872051095,2.205837906870994,4,-0.24750137329101562,-3.2250022888183594,-5.970001220703125,-5.970001220703125,9.34000015258789,2,0.20715713152073478,1.6923144639785204,43.2400016784668,-2.7499981660125443,45.20000076293945,1.5673083800542427,46.1500015258789,0.20715713152073478
1490,2020-04-23,44.93999862670898,45.72000122070313,44.63999938964844,45.0,11766900.0,-0.0011114258700228863,-2.2727335780134887,-0.07500143050602588,65.67739744317025,66.49561348675019,-0.6447181136268441,-2.760808498041982,-3.8372924804408015,-6.562359897627623,10.811419241095708,1.0800018310546946,2.505325869137785,2.2364984512329045,-2.265268688994915,6.738265591460724,-0.014385118881001802,4.487382021346811,-2.8899993896484304,48.73523171872354,-10.456603098746832,2.25088357011391,4,-0.09749794006346946,-3.1749992370605398,-5.919998168945305,-5.919998168945305,9.79000091552735,3,0.1697819604200108,1.0327876028716512,44.9900016784668,1.6923144639785204,43.2400016784668,-2.7499981660125443,45.20000076293945,0.1697819604200108
1491,2020-04-24,45.04999923706055,45.66999816894531,44.224998474121094,45.48699951171875,8882800.0,0.0024477217114597938,2.5990137814072143,7.283171212409335,66.73150658430684,66.35236578900385,-0.33711189972296296,-2.773585627756333,-3.9187464173928888,-6.542107022079165,11.537228294076197,1.4449996948242188,2.506453682366491,2.1944990158081055,-2.412728551583669,6.80172658319988,-0.10911476788778174,4.498112799503993,-2.2883999633789074,61.22447073038195,-3.0693760544399,2.303613783695887,4,-0.034999847412109375,-2.9499988555908203,-6.402499198913574,-6.029998779296875,10.569999694824226,4,0.10765821023207645,-2.2727335780134887,44.93999862670898,1.0327876028716512,44.9900016784668,1.6923144639785204,43.2400016784668,0.10765821023207645
1492,2020-04-27,45.58000183105469,46.02000045776367,44.8650016784668,45.88000106811523,8222400.0,0.011764763661930022,2.982768032727584,0.6864966785093721,64.07562177784533,66.37160765150374,-0.4784828261785421,-3.0313469445226815,-4.42538308734661,-6.93170364854452,12.49984969928411,1.154998779296875,2.6245337089518443,2.4530015945434585,-2.122793613647154,7.028796802734071,0.16510399044815216,4.740899198638765,-2.1921945251464834,88.91691457386865,23.64988216296085,2.287897604095307,4,-0.56500244140625,-3.480001449584961,-7.125000953674316,-6.560001373291016,11.14999771118164,0,0.1540148389876439,2.5990137814072143,45.04999923706055,-2.2727335780134887,44.93999862670898,1.0327876028716512,44.9900016784668,0.1540148389876439
1493,2020-04-28,43.58000183105469,46.18999862670898,43.15999984741211,46.040000915527344,15863300.0,-0.04387889248914756,1.1956556593081624,8.20001780196604,55.015770213370196,65.23355836673147,1.6512713069500435,-0.8222642713053219,-2.4234861599269237,-4.797350661556678,13.267846714379687,3.029998779296868,2.6082964106863145,0.29350147247314595,-4.099321969647157,4.686324914593449,-1.9029102485870055,2.4899131935332974,4.399997711181641,13.861457189763044,-48.68164154698761,2.19641172106015,4,1.43499755859375,-1.480001449584961,-5.125000953674316,-4.560001373291016,12.939998626708984,1,0.19687924864297268,2.982768032727584,45.58000183105469,2.5990137814072143,45.04999923706055,-2.2727335780134887,44.93999862670898,0.19687924864297268
1494,2020-04-29,44.34000015258789,44.65999984741211,43.36000061035156,44.02000045776367,10799500.0,0.017439153042706712,1.708334326745027,-0.13008122516956802,60.038002007607645,63.98271645821602,0.9504653002163934,-1.3489925480418634,-3.1840004198031693,-5.409708115942934,14.077347242477822,1.2999992370605469,2.597659236294966,0.8614997863769531,-3.350469674920845,5.073469247674751,-1.244484944271946,2.967484517025852,3.5435993957519543,38.9439201506744,-24.246593049902458,2.1059847306488977,4,0.6749992370605469,-0.7224998474121094,-5.8849992752075195,-5.319999694824219,14.700000762939453,2,0.15065404335110055,1.1956556593081624,43.58000183105469,2.982768032727584,45.58000183105469,2.5990137814072143,45.04999923706055,0.15065404335110055
1495,2020-04-30,43.099998474121094,44.36999893188477,42.34000015258789,44.06999969482422,14581400.0,-0.027965757198907593,1.5859862087733052,-3.031256705528932,52.930169418646486,61.615777091192165,1.6770498040040778,0.06692178954646977,-1.9792441697782834,-4.043425069247434,14.215564929657562,2.029998779296882,2.5654334405058705,-0.48800182342529297,-4.529224309044324,3.5532206621937377,-2.5086130662348083,1.5326094193842223,4.689129080200196,19.740223967405665,-40.27388818521469,2.020611242809514,4,1.4000015258789062,0.5175018310546875,-4.837497711181641,-4.079998016357422,16.06999969482422,3,0.26055693165920935,1.708334326745027,44.34000015258789,1.1956556593081624,43.58000183105469,2.982768032727584,45.58000183105469,0.26055693165920935
1496,2020-05-01,41.38000106811523,42.31999969482422,40.584999084472656,41.97999954223633,13145600.0,-0.039907133802768446,1.7109410390291586,0.618554349535952,45.91599343800969,59.12057658542683,2.960605893439322,1.9914059215231958,-0.26781561336162696,-2.212093140884704,14.785416085262316,2.5149993896484375,2.406725231279353,-2.2729991912841854,-6.113482536748272,1.5674841541799012,-4.193240864016232,-0.35275751855213855,6.1911613901367275,14.183801044975208,-40.60909983581166,1.9202416727320437,5,2.007497787475593,2.237499237060554,-2.9625005722045827,-2.3600006103515554,17.43999862670899,4,0.32261957780392025,1.5859862087733052,43.099998474121094,1.708334326745027,44.34000015258789,1.1956556593081624,43.58000183105469,0.32261957780392025
1497,2020-05-04,42.25,42.349998474121094,41.27999877929688,41.47999954223633,15567500.0,0.021024623234124018,1.206190837623226,-1.2833373599684499,45.24512527663879,57.57336659790793,1.8194808036054653,1.377924586815766,-1.1022783617151077,-2.9696777417239844,15.49001974840869,1.0699996948242116,1.884020786488236,-1.5210002899169908,-5.002953389462775,1.9609528096287931,-3.261976839689879,0.21997625985589764,4.901992655825197,29.70563874235448,-21.993458058690052,1.740976549772891,5,1.1374988555908203,1.3675003051757812,-3.5749998092651367,-3.229999542236328,18.450000762939453,0,0.31644967886117814,1.7109410390291586,41.38000106811523,1.5859862087733052,43.099998474121094,1.708334326745027,44.34000015258789,0.31644967886117814
1498,2020-05-05,43.11999893188477,44.22999954223633,42.88999938964844,43.599998474121094,10772200.0,0.02059169069549749,-1.8510683197045634,-0.6233756582825853,45.66236980334189,55.69910621810411,1.0400407464390042,0.6648777324754107,-1.892049174787168,-3.721221733412044,15.603188051210706,1.9799995422363281,1.4115689111777385,-0.7290012359619098,-4.0694265013568085,2.611424029432989,-2.399213868659359,0.9412113967355396,3.637974109659268,62.20857356560406,12.12141143954129,1.6702126326974482,5,0.2674999237060476,0.4975013732910085,-3.732499122619636,-4.099998474121101,14.120002746582024,1,0.3156308197467912,1.206190837623226,42.25,1.7109410390291586,41.38000106811523,1.5859862087733052,43.099998474121094,0.3156308197467912
1499,2020-05-06,43.29999923706055,44.22000122070313,42.42499923706055,43.7599983215332,11620000.0,0.0041744042123033065,1.6014429455992758,0.9583323399216539,35.35564603121192,52.33002272788652,0.6650390870851197,0.619830208528036,-1.9709895530339026,-3.780198538075382,15.323274311110591,1.7950019836425852,1.0590589930758512,-0.6145008087158175,-3.8512085736272965,2.6222069561956616,-2.2328546911715605,1.0038530737399256,3.0875953670592082,71.7305221146625,26.151276911745683,1.6183538824557402,5,0.08749961853027344,0.3175010681152344,-3.91249942779541,-4.279998779296875,14.69000244140625,2,0.30531181186229905,-1.8510683197045634,43.11999893188477,1.206190837623226,42.25,1.7109410390291586,41.38000106811523,0.30531181186229905
1500,2020-05-07,44.7599983215332,44.94499969482422,43.86899948120117,43.97000122070313,10639900.0,0.03371822425398663,-1.169354001392056,-1.7173884198828897,45.19030058492905,49.936555394622324,-0.9199173136189174,-0.5875489060227324,-3.3456966477253616,-5.118716558689918,15.511866710492479,1.6450004577636719,1.0072621858718875,0.6659982681274386,-2.318187708013454,3.650184244268331,-0.8260947199430078,2.158091256197885,1.279440551407724,95.75684983043848,51.167736648171505,1.4920929880704459,5,-1.3724994659423828,-1.1424980163574219,-5.204998016357422,-5.739997863769531,14.75,3,0.31903492246388887,1.6014429455992758,43.29999923706055,-1.8510683197045634,43.11999893188477,1.206190837623226,42.25,0.31903492246388887
1501,2020-05-08,46.77999877929688,46.97000122070313,45.599998474121094,45.84000015258789,14090800.0,0.04512959190152377,1.0757562183734868,1.1898760460276498,55.09019964483008,48.938175157620634,-2.98233454889192,-2.3649355181008715,-5.206172465989134,-7.007130540366809,15.725578779982344,2.210002899169929,0.7882731740030167,2.4549987792968793,-0.6129167162834719,5.52291427487723,0.9210410315067037,3.988956527087055,-6.194999694824226,96.66076696165192,49.16513927839751,1.5339577477901747,5,-3.0024986267089915,-3.162498474121101,-7.224998474121101,-7.75999832153321,14.200000762939446,4,0.2648567702642137,-1.169354001392056,44.7599983215332,1.6014429455992758,43.29999923706055,-1.8510683197045634,43.11999893188477,0.2648567702642137
1502,2020-05-11,46.72000122070313,47.665000915527344,46.67699813842773,47.2400016784668,11336100.0,-0.0012825472458178888,-2.2606996053152857,-0.5531927845301507,62.77532971786643,49.800348435897995,-3.066050159021948,-2.102420502927437,-4.987604460294683,-6.824778462104895,16.040189149161904,0.9880027770996165,0.513613041456054,2.1980010986328224,-0.9569556424630576,5.3529578397287025,0.620522728084886,3.775479469180759,-6.007302093505864,81.96566045565248,29.71995721120286,1.5774783705479394,5,-2.595001220703132,-3.102500915527351,-7.165000915527351,-7.70000076293946,15.289997100830071,0,0.2589896866004189,1.0757562183734868,46.77999877929688,-1.169354001392056,44.7599983215332,1.6014429455992758,43.29999923706055,0.2589896866004189
1503,2020-05-12,47.02999877929688,48.65499877929688,46.599998474121094,47.11000061035156,15412800.0,0.006635221543110248,-3.3723297188494405,0.15384953966913711,58.37437474807488,49.61550096261657,-3.168390739131212,-2.2796308415686894,-5.286579665538994,-7.010175058354875,15.681707845393342,2.0550003051757884,0.20827001631838016,2.349498748779304,-0.979154896321802,5.67815239388041,0.6851719262287546,4.013825571329853,-6.039207580566412,73.91653098875372,20.452176242700283,1.664326822550553,5,-2.4099998474121165,-2.602499008178718,-6.7162485122680735,-8.00999832153321,13.760002136230462,1,0.29066558236144924,-2.2606996053152857,46.72000122070313,1.0757562183734868,46.77999877929688,-1.169354001392056,44.7599983215332,0.29066558236144924
1504,2020-05-13,47.81000137329102,49.13000106811523,47.18000030517578,48.709999084472656,23115900.0,0.016585213996167525,1.2413780251726032,11.2497139042542,61.11542846066431,50.52497418950745,-3.804493318302761,-2.9585015473357856,-5.986951171103279,-7.655784252213117,14.960618362399785,2.100002288818345,-0.059671924612409555,2.969001197814947,-0.6409786503914461,6.57898104602134,1.1640112737117505,4.773991121918144,-6.359357719726567,74.90972635120461,19.98599428599715,1.804989924103198,5,-2.9525012969970774,-2.9525012969970774,-7.496251106262214,-8.79000091552735,10.829998016357415,2,0.19723907204160485,-3.3723297188494405,47.02999877929688,-2.2606996053152857,46.72000122070313,1.0757562183734868,46.77999877929688,0.19723907204160485
1505,2020-05-14,48.959999084472656,49.08000183105469,46.36999893188477,47.38000106811523,27173000.0,0.02405349671928847,1.9780194213827964,-1.7555578161226688,64.01434326877876,52.535901948481786,-4.510121302551376,-4.209325889538839,-7.121295830724087,-8.668765827330219,13.624955813115974,2.7100028991699148,0.0031065123010591833,4.045998954772948,0.16104617512817754,7.930951734417718,2.103522564950559,5.9884753445953365,-6.895006837744141,95.18408332243698,39.361315450445375,1.942476389822386,5,-3.7549991607666016,-4.102499008178711,-8.646248817443848,-9.939998626708984,10.130001068115234,3,0.184436330940577,1.2413780251726032,47.81000137329102,-3.3723297188494405,47.02999877929688,-2.2606996053152857,46.72000122070313,0.184436330940577
1506,2020-05-15,50.849998474121094,51.00799942016602,48.7599983215332,50.0,40414500.0,0.03860292943199495,2.855918340639892,0.5379743932088622,67.21097357815847,54.976551759761755,-5.493202588808849,-6.038770310228458,-8.996246373227535,-10.41783044203197,12.410394643053708,2.2480010986328196,-0.02679963650611228,5.70099849700928,1.0151866692787408,10.38681032473982,3.358092583144007,8.043904410874553,-8.219805521681643,96.59333916751093,43.09964097116408,2.342905913865271,5,-4.1334991455078125,-5.053499221801758,-10.738747596740723,-11.829998016357422,9.069999694824219,4,0.17030482020209714,1.9780194213827964,48.959999084472656,1.2413780251726032,47.81000137329102,-3.3723297188494405,47.02999877929688,0.17030482020209714
1507,2020-05-18,55.52999877929688,55.61000061035156,51.86999893188477,51.88000106811523,28485200.0,0.09203540699332691,-1.0381469520377478,4.294122662932761,83.21290560071652,59.1488335150256,-9.042217551345395,-10.440481866257059,-13.527200287807368,-14.943419943683857,11.728821096894556,4.760002136230469,0.3203606361744207,9.864498901367192,3.267497247454756,16.461500555279628,6.565998074410977,13.162999728323406,-12.062025180084774,99.13417947486829,38.94899874558014,3.298500826956218,5,-6.512498855590827,-7.432498931884773,-15.418747901916511,-16.50999832153321,4.3100013732910085,0,0.09814516266424556,2.855918340639892,50.849998474121094,1.9780194213827964,48.959999084472656,1.2413780251726032,47.81000137329102,0.09814516266424556
1508,2020-05-19,54.2599983215332,56.5,54.22999954223633,56.16999816894531,20991700.0,-0.022870529185697874,-1.304572027194761,-0.5232879575679963,76.81081691878728,63.75496361364509,-6.733977867361787,-8.751240974300387,-12.04730261955359,-13.525145414411412,12.554234093444771,2.270000457763672,0.9752743107440196,8.043498611450197,0.5232467667867269,15.563750456113667,4.283372689118465,11.803624533781928,-9.33498148098436,77.88744874354127,14.395121076706367,3.7601259223317336,5,-4.075498580932617,-5.717498779296875,-14.49374771118164,-15.239997863769531,6.25,1,0.14283081901468453,-1.0381469520377478,55.52999877929688,2.855918340639892,50.849998474121094,1.9780194213827964,48.959999084472656,0.14283081901468453
1509,2020-05-20,54.31000137329102,55.79999923706055,50.88999938964844,55.0,29858300.0,0.0009215453981681332,3.2882149026584644,0.3612558543624325,82.38014717111773,67.88716878988826,-5.652379392051046,-8.503174733461393,-11.943429446405638,-13.42443968203738,12.764793987972734,4.909999847412109,1.6564175212385166,7.627501678466807,-0.6859591135796492,15.940962470513263,3.470771282443579,11.784232074490035,-7.764486890419015,78.38106223303247,8.967967592040651,4.156730396023229,5,-3.260002136230476,-5.767501831054695,-13.781250000000007,-15.29000091552735,5.340000152587876,2,0.11931503182437964,-1.304572027194761,54.2599983215332,-1.0381469520377478,55.52999877929688,2.855918340639892,50.849998474121094,0.11931503182437964
1510,2020-05-21,52.56999969482422,53.80199813842773,51.47000122070313,52.97999954223633,19364700.0,-0.032038328751037626,1.2706916052395536,0.5942038600390377,82.28505455149782,70.90881933507357,-3.003918037886031,-6.495259052865208,-10.057893666685118,-11.537367380940552,12.803290241055052,2.8400001525878906,2.2957273856539473,5.505999946594237,-3.163429034563933,14.175428927752407,1.1712854560151555,9.840714437173318,-4.630857239554288,49.22481326962363,-26.051868495876768,4.334714490579083,5,-1.135000228881836,-4.027500152587891,-11.401248931884766,-13.039999008178711,7.010002136230469,3,0.1154650890253257,3.2882149026584644,54.31000137329102,-1.304572027194761,54.2599983215332,-1.0381469520377478,55.52999877929688,0.1154650890253257
1511,2020-05-22,49.9000015258789,51.09000015258789,49.33000183105469,50.26399993896485,22601900.0,-0.05078938908969011,-1.3404267191526489,0.8878013379358175,69.99477946739395,71.71098041835441,0.1734332661179394,-3.6293599610861307,-7.164968393831764,-8.725868839124011,12.743279151199562,3.2399978637695312,3.0964411110593133,2.593501663208002,-6.109986161501894,11.296989487917898,-1.7582422491469458,6.94524557556295,-0.7623390143467574,7.94978856888686,-70.07199647060266,4.351743912354948,5,1.5349979400634837,-1.357501983642571,-7.991250991821282,-9.630001068115227,10.279998779296882,4,0.184168303520851,1.2706916052395536,52.56999969482422,3.2882149026584644,54.31000137329102,-1.304572027194761,54.2599983215332,0.184168303520851
1512,2020-05-26,52.599998474121094,54.459999084472656,52.18000030517578,52.24499893188477,21407400.0,0.054108153620835875,-8.402118940686965,-0.9752777195555911,72.61450782841206,73.29321742728075,-1.7933629708833223,-6.088638440126914,-9.652812773957876,-11.264514077269396,12.860905164286795,4.559997558593757,3.748229444321069,4.942498779296876,-4.02988154148364,13.914879100077393,0.45630861890661834,9.428688939687135,-3.2699966430664062,45.60665938841396,-32.993726268844114,4.486190160390258,5,-1.164999008178711,-4.057498931884766,-10.384998321533203,-12.259998321533203,7.400001525878906,1,0.1391634963340469,-1.3404267191526489,49.9000015258789,1.2706916052395536,52.56999969482422,3.2882149026584644,54.31000137329102,0.1391634963340469
1513,2020-05-27,52.15999984741211,53.0,49.91999816894531,52.97000122070313,16495900.0,-0.008364993145873578,6.080472672264486,-2.28169695146201,70.87653931710064,74.37778530021812,-0.6136826051042874,-5.241631085815385,-8.857296851554914,-10.704002108390064,13.519513537317627,3.0800018310546875,4.108703403452111,4.073500251770021,-4.898477661305989,13.045478164846031,-0.4124887047679806,8.559489208308023,4.340000152587891,43.74032690848437,-34.25312007236651,4.485988956538004,5,-0.7250003814697266,-3.6175003051757812,-9.805000305175781,-11.819999694824219,9.229999542236328,2,0.14723927008517457,-8.402118940686965,52.599998474121094,-1.3404267191526489,49.9000015258789,1.2706916052395536,52.56999969482422,0.14723927008517457
1514,2020-05-28,51.02000045776367,52.47999954223633,50.63999938964844,51.56999969482422,10638700.0,-0.021855816583270182,-1.8091575934235853,0.6790102525702009,64.97608603915302,74.4846456080375,1.1505306405446234,-3.768748972662493,-7.467956893546848,-9.453046434933633,14.213713925208413,1.8400001525878906,4.369418204768408,2.599500846862796,-6.282128810058481,11.481130503784073,-1.8413139815978425,7.040315675323434,5.348399505615234,32.94346065357028,-41.03488609544777,4.440814828460639,5,1.6099987030029297,-2.4775009155273438,-8.665000915527344,-10.680000305175781,12.220001220703125,3,0.18600544450456669,6.080472672264486,52.15999984741211,-8.402118940686965,52.599998474121094,-1.3404267191526489,49.9000015258789,0.18600544450456669
1515,2020-05-29,54.33000183105469,54.33000183105469,51.06000137329102,51.349998474121094,16917900.0,0.06487654534678344,1.1946287074847302,-5.418195437615742,67.0121784969298,74.46255726567875,-1.4724758328000362,-6.529036465799102,-10.464059756020433,-12.631877222485606,15.500630371893195,3.3100013732910156,4.822743382323878,5.34800205230713,-3.537287100900656,14.233291205514917,0.9053574757032408,9.79064662891102,1.9094300964355497,97.46593912245557,25.267995166838958,4.442644576603891,5,-1.4150009155273438,-5.787502288818359,-11.076251983642578,-13.990001678466797,7.339996337890625,4,0.09792010888141234,-1.8091575934235853,51.02000045776367,6.080472672264486,52.15999984741211,-8.402118940686965,52.599998474121094,0.09792010888141234
1516,2020-06-01,54.72999954223633,54.88000106811523,53.38000106811523,54.20000076293945,11045800.0,0.007362372495872238,2.614449857523731,0.17785173901355625,67.77629851697469,72.74737870081854,-1.412785258172235,-6.195238126824691,-10.523242405280328,-12.902156193776136,16.170692479158788,1.5,5.229548649396108,5.080499839782718,-3.3966238006011835,13.557623480166619,0.8419380195907706,9.319061659974665,1.3830437100830082,96.97577745561394,24.938797888027167,4.238561820191951,6,-1.8149986267089844,-6.1875,-11.426249504089355,-14.389999389648438,10.64999771118164,0,0.0886168888979344,1.1946287074847302,54.33000183105469,-1.8091575934235853,51.02000045776367,6.080472672264486,52.15999984741211,0.0886168888979344
1517,2020-06-02,55.61999893188477,56.18000030517578,54.77000045776367,55.02999877929688,15409400.0,0.016261637074592272,-1.5405475996549254,1.113210399032648,68.58503103341663,71.83340249133293,-2.5576385763199596,-6.358222551562598,-11.069565083151645,-13.655625259949232,17.003921747330775,1.4500007629394531,5.556405443962149,5.301999282836924,-2.8194361800961047,13.423434745769953,1.2412815513704132,9.362717014303435,-5.70000076293946,91.0542942142154,18.459658376765006,4.0607177314665135,6,-2.8649978637695384,-7.077499389648445,-12.06249904632569,-15.279998779296882,11.74000167846679,1,0.08198492378389699,2.614449857523731,54.72999954223633,1.1946287074847302,54.33000183105469,-1.8091575934235853,51.02000045776367,0.08198492378389699
1518,2020-06-03,56.72999954223633,57.53499984741211,55.79999923706055,56.18000030517578,13526500.0,0.019956861410783677,-1.6488531168373572,0.9322018556234443,69.02730405975662,70.34975325673724,-3.665935784831376,-6.74198148604313,-11.8465308579934,-14.630835190396446,18.655117649641628,1.9150009155273366,5.723213551045362,5.731499862670901,-2.126986182411194,13.589985907752997,1.80225684012985,9.660742885211953,-6.684801330566408,88.32486944552176,15.361180205918046,3.929243022541048,6,-3.2974987030029297,-7.670000076293945,-13.172499656677246,-16.389999389648438,8.880001068115234,2,0.05764146807949655,-1.5405475996549254,55.61999893188477,2.614449857523731,54.72999954223633,1.1946287074847302,54.33000183105469,0.05764146807949655
1519,2020-06-04,56.52000045776367,57.48500061035156,55.849998474121094,56.459999084472656,10539700.0,-0.003701728999950138,-1.5546856606416426,0.10909355731417196,66.80000590006608,68.62919229546705,-3.4749041442171915,-5.787520897647312,-11.376441625706107,-14.289251225459942,20.395000366433102,1.6350021362304688,5.121365492178626,4.8605007171630845,-2.4782458277562682,12.199247262082437,1.1911274447034117,8.529873989622757,-6.175210180664067,84.32433005652233,13.585966500028789,3.6693732724596764,6,-3.0874996185302734,-7.460000991821289,-12.96250057220459,-16.18000030517578,5.779998779296875,3,0.08616417007151345,-1.6488531168373572,56.72999954223633,-1.5405475996549254,55.61999893188477,2.614449857523731,54.72999954223633,0.08616417007151345
1520,2020-06-05,59.040000915527344,59.81999969482422,57.66999816894531,58.09000015258789,17635200.0,0.04458599499918292,-1.4022299936706029,15.83298366075402,67.70428753552052,68.37469319192556,-5.565936949186508,-7.571016205049418,-13.612667712836014,-16.680837837987426,22.295330262412726,3.299999237060547,4.782453699028238,6.666501045227051,-0.6243650227029747,13.957367113157076,3.021068011262038,10.311934079192064,-8.407602255615238,87.88821513001666,19.576789248087223,3.6454330339650123,6,-4.170001983642578,-8.837501525878906,-14.723751068115234,-18.700000762939453,3.0900001525878835,4,0.07113822320139684,-1.5546856606416426,56.52000045776367,-1.6488531168373572,56.72999954223633,-1.5405475996549254,55.61999893188477,0.07113822320139684
1521,2020-06-08,59.16999816894531,60.290000915527344,58.04999923706055,60.08000183105469,11622300.0,0.002201850464127908,2.368418939228801,-0.9578978224119308,59.79548042410902,66.95035681366966,-4.7412990081593165,-7.08863041912381,-13.472806226393473,-16.680042285479338,23.5160578166425,2.240001678466797,4.355836952731735,6.1769983291626005,-1.2175087149670674,13.571505373292268,2.4797448070977666,9.874251851227434,-7.986343446938477,79.71009685322055,14.665616324947024,3.6972535220648357,6,-4.064998626708984,-8.732498168945312,-15.111248016357422,-18.829998016357422,3.3800010681152344,0,0.042251142088290505,-1.4022299936706029,59.040000915527344,-1.5546856606416426,56.52000045776367,-1.6488531168373572,56.72999954223633,0.042251142088290505
1522,2020-06-09,58.81999969482422,59.50600051879883,58.43000030517578,58.43999862670898,11701800.0,-0.005915134104310105,-4.380031852904431,-0.41758191086220975,62.91054185357645,66.0652459843892,-3.817676469253364,-6.098315028914726,-12.791489692688444,-16.191815115128705,24.546753836522285,1.0760002136230469,4.0524944960293325,5.221999931335446,-1.989203428408075,12.433203291078968,1.6163982514636857,8.827601611207207,-6.907837277335744,67.26056411620124,3.6819801182048266,3.60560167987176,6,-3.354999542236328,-8.03499984741211,-15.317500114440918,-18.479999542236328,2.8899993896484375,1,0.11152665067373313,2.368418939228801,59.16999816894531,-1.4022299936706029,59.040000915527344,-1.5546856606416426,56.52000045776367,0.11152665067373313
1523,2020-06-10,60.70000076293945,60.96500015258789,59.56999969482422,59.790000915527344,11565600.0,0.031961936039939465,-1.066663840969779,2.3947297093810724,66.39302871065121,66.2226840590001,-4.871135592044467,-7.274659465256931,-14.31923289608607,-17.91773931619211,25.391853435061435,2.145000457763672,4.245303751957145,6.418500900268555,-0.7628087524663059,13.599810553003415,2.827846073901128,10.009155726635981,-8.11761126560787,94.8191729679379,31.74513892047687,3.5906548263674303,6,-4.6875,-9.005001068115234,-17.197501182556152,-20.360000610351562,1.4300003051757741,2,0.10971993020926596,-4.380031852904431,58.81999969482422,2.368418939228801,59.16999816894531,-1.4022299936706029,59.040000915527344,0.10971993020926596
1524,2020-06-11,57.2400016784668,59.16999816894531,56.7400016784668,58.5,19631000.0,-0.05700163164718064,-1.1504409692038924,-1.3846137723170306,61.008969130070454,65.55566079601573,-0.4872863416986135,-3.2379782148002647,-10.543464835467105,-14.334832872964483,25.675856942279584,3.9599990844726562,4.07487845942476,2.487001800537108,-4.1206402594836575,9.094643860557873,-0.8168192294732748,5.790822830547491,-3.819351115609585,11.834323800649718,-50.80251753219472,3.3038210300103823,6,-0.06750106811523438,-5.545001983642578,-13.737502098083496,-16.900001525878906,6.159999847412102,3,0.14622639214620237,-1.066663840969779,60.70000076293945,-4.380031852904431,58.81999969482422,2.368418939228801,59.16999816894531,0.14622639214620237
1525,2020-06-12,57.9900016784668,59.02000045776367,56.599998474121094,58.5099983215332,14544800.0,0.013102724982660963,2.142857850592764,0.4126962982249524,70.96942604496363,65.91045274357006,-0.7414935885960219,-3.4538681562520708,-10.975687864278193,-14.951686094178513,26.384352361563046,2.420001983642578,4.016263490082892,2.785501670837405,-3.374329319491828,8.945332661166638,-0.29441382432721497,5.865417166002025,-3.8149161566365137,31.844276514320626,-36.15234348855604,3.079915495164617,6,-0.12250137329101562,-5.573001861572266,-14.487502098083496,-17.650001525878906,4.619998931884766,4,0.07432311491368981,-1.1504409692038924,57.2400016784668,-1.066663840969779,60.70000076293945,-4.380031852904431,58.81999969482422,0.07432311491368981
1526,2020-06-15,59.5099983215332,59.56999969482422,56.79999923706055,56.97999954223633,12181000.0,0.0262113571145286,1.0905651794634093,-4.865413677245184,69.07786852872873,65.9652124652714,-1.6898477047564668,-4.52374904221346,-12.126935759043576,-16.342875622636626,26.51522758875361,2.770000457763672,4.2827879060646765,3.8724983215332003,-2.215584289905564,9.960580932971965,0.828457015813818,6.9165396272525825,-4.655921336627159,66.66663753573273,-3.990227288560064,3.044041305719383,6,-1.1274986267089844,-6.227499008178711,-16.007498741149902,-19.169998168945312,2.3300018310546875,0,0.04402626147670374,2.142857850592764,57.9900016784668,-1.1504409692038924,57.2400016784668,-1.066663840969779,60.70000076293945,0.04402626147670374
1527,2020-06-16,60.97999954223633,61.27999877929688,58.29999923706055,60.5,16246500.0,0.02470175201082503,4.518527806721591,0.18972323076366357,73.0407614728963,66.41115217784248,-2.5921698191462,-5.8652283478490475,-13.197378604733117,-17.671020626151623,25.58427975709024,2.9799995422363352,4.300030121731943,5.069999504089353,-1.46900382215685,11.609002830335555,1.8004978409662513,8.339501167212454,-5.514830240562098,93.58976030987063,18.721447372705995,3.2695016631231,6,-2.4150009155273438,-7.155000686645501,-17.282499313354492,-20.639999389648438,-0.45999908447265625,1,0.025746141466216343,1.0905651794634093,59.5099983215332,2.142857850592764,57.9900016784668,-1.1504409692038924,57.2400016784668,0.025746141466216343
1528,2020-06-17,62.0099983215332,62.41999816894531,61.06999969482422,61.5,24165200.0,0.016890763972267298,1.0300759211933996,1.062497516470766,78.87546761635232,67.75287014631873,-3.122836436648825,-6.624487783935933,-13.861449697253356,-18.53225370233946,24.50376597461044,1.4399986267089844,4.314885720142904,5.712498283386232,-1.31507941968907,12.740075986461534,2.1987094318485845,9.22628713492388,-5.847049482544257,92.9553287128739,12.255718169936074,3.51378885153765,6,-2.5,-7.614999771118164,-18.138748168945312,-21.669998168945312,-1.1299972534179759,2,-0.004837917193691865,4.518527806721591,60.97999954223633,1.0905651794634093,59.5099983215332,2.142857850592764,57.9900016784668,-0.004837917193691865
1529,2020-06-18,60.790000915527344,61.0,59.52000045776367,60.81000137329102,40121200.0,-0.019674204790007366,6.400040054550483,-0.039216712916920575,69.0673080647355,67.90431687178706,-1.378395049736227,-5.158618813009234,-12.296018760626474,-17.11853392984702,24.661098056226688,2.4899978637695312,4.22484617324217,4.168500900268555,-3.067671732418084,11.404673532955194,0.5504145839252388,7.786587216611871,-3.7510651703445035,71.99317287133982,-6.313565116165975,3.618086316343318,6,-1.2800025939941406,-6.395002365112305,-16.26625156402588,-20.11250114440918,1.9899978637695384,3,0.022043101372048346,1.0300759211933996,62.0099983215332,4.518527806721591,60.97999954223633,1.0905651794634093,59.5099983215332,0.022043101372048346
1530,2020-06-19,58.63999938964844,61.0,58.54999923706055,60.61999893188477,23173100.0,-0.03536768372263244,-1.268519385197914,98.99771123399151,60.46014374210756,67.97816835156468,0.7922084518068928,-2.667305886609995,-9.792009610161067,-14.805464064332433,24.683094639184063,2.450000762939453,3.992858371103459,1.7149993896484403,-5.31183434099291,8.74183312028979,-1.798417475672231,5.228416254969112,-0.8477149051388508,32.74022246069741,-41.42025329416404,3.513416865320674,6,0.8699989318847656,-4.245000839233398,-13.782499313354492,-17.7249984741211,2.8500022888183594,4,0.0811732978474542,6.400040054550483,60.790000915527344,1.0300759211933996,62.0099983215332,4.518527806721591,60.97999954223633,0.0811732978474542
1531,2020-06-22,59.09000015258789,59.1500015258789,57.93999862670898,59.13999938964844,15445900.0,0.00767395579166541,33.56977821372834,0.02525214576770791,59.50685663379266,67.59998110492204,0.3684087189894143,-2.522862352538411,-9.907390425987984,-15.091796690058537,25.485827530333204,1.2100028991699219,3.8811099544292844,1.7055002212524428,-4.5462646947276895,7.957265137232575,-1.4203822367376233,4.831382679242509,3.329998016357422,25.669679539852215,-44.4390124079105,3.125882457990067,6,0.4199981689453125,-3.500001907348633,-14.05875015258789,-18.174999237060554,3.5,0,0.05957015482609562,-1.268519385197914,58.63999938964844,6.400040054550483,60.790000915527344,1.0300759211933996,62.0099983215332,0.05957015482609562
1532,2020-06-23,59.91999816894531,60.68999862670898,59.13999938964844,59.93000030517578,10271200.0,0.014046336338028764,1.026144410092759,0.2000457770656901,58.87590551348253,66.76474519412552,-0.32312547235447653,-2.926383584991342,-10.406212183981893,-15.741259969850063,25.586763529011026,1.5999984741210866,3.5640801374884887,2.1694982528686495,-3.7512033240598015,8.0901998297971,-0.790852535595576,5.129849041332875,2.410400009155275,44.19642286945313,-22.632821143563007,2.9603507884642264,6,-0.4099998474121094,-4.0449981689453125,-13.663498878479004,-18.065998077392578,2.3700027465820312,1,0.03204275771553111,33.56977821372834,59.09000015258789,-1.268519385197914,58.63999938964844,6.400040054550483,60.790000915527344,0.03204275771553111
1533,2020-06-24,59.84000015258789,61.06000137329102,58.58000183105469,60.09000015258789,11820300.0,-0.0013350804205946032,1.2648372397647698,24.994660564454616,59.304937769504036,66.57540837628481,-0.4223635729236932,-2.362652818817928,-10.023956369986529,-15.466585809481032,26.430459592671298,2.4799995422363352,3.512917088028736,1.7055002212524428,-3.6585724461528386,7.069572888657724,-0.9765361124501979,4.3875365549550835,2.4025900344848665,60.89743119490391,-3.56518221653797,2.6820363337026394,6,-0.3300018310546875,-3.9650001525878906,-11.282500267028809,-15.684999465942383,3.950000762939453,2,0.01136364143452262,1.026144410092759,59.91999816894531,33.56977821372834,59.09000015258789,-1.268519385197914,58.63999938964844,0.01136364143452262
1534,2020-06-25,60.5099983215332,60.66999816894531,58.81999969482422,59.6500015258789,7796300.0,0.011196493436444799,2.1355999599132316,-3.439987182617216,54.5966186819172,64.75620755816854,-0.6478624718672918,-2.4087273671859037,-10.401535395763993,-15.960145865764105,27.319750039981592,1.8499984741210938,3.4502253240239114,1.900998497009276,-2.3835378564706104,6.185534850489162,-0.24126967973067082,4.043266673749223,1.6465400343322756,82.37171257748582,20.010067870518903,2.142268176739944,6,-0.8999996185302734,-4.634998321533203,-11.146498680114746,-15.909997940063477,4.020000457763686,3,0.006114737346643695,1.2648372397647698,59.84000015258789,1.026144410092759,59.91999816894531,33.56977821372834,59.09000015258789,0.006114737346643695
1535,2020-06-26,59.6500015258789,60.95000076293945,58.95000076293945,60.45500183105469,12460400.0,-0.014212474293661681,1.2284145294422673,-0.9360503541915257,51.435417942416244,62.79593527080049,0.5278804860744657,-1.190786303222879,-9.346573665949634,-14.94528274677753,27.800214952816738,2.0,3.1045502088841985,0.7750017166137653,-3.024047659129536,4.574051092357067,-1.124522971257889,2.6745264044854196,2.4222060354034483,54.80773698174546,-5.138052051006227,1.8995246878716516,6,0.5299968719482493,-3.775001525878899,-9.853752136230462,-15.050001144409173,4.91999816894532,4,0.05247271036631984,2.1355999599132316,60.5099983215332,1.2648372397647698,59.84000015258789,1.026144410092759,59.91999816894531,0.05247271036631984
1536,2020-06-29,59.58000183105469,60.0,58.25,59.06000137329102,8217600.0,-0.0011735070081070331,1.573535475365693,-0.6459630566849437,52.31144382227395,60.49267775406467,0.6804064583295215,-0.7787325351581842,-9.034881540646829,-14.712705011390199,28.05194620670394,1.75,3.1208964564688486,0.4625019073486314,-2.804415560841079,3.729419375538342,-1.1709568267462274,2.09596064144349,2.409561551536193,47.331002884778435,-11.206634434557614,1.6334587340948565,6,0.5999965667724609,-3.7050018310546875,-9.591252326965332,-14.980001449584961,5.9399948120117045,0,0.03205773394952405,1.2284145294422673,59.6500015258789,2.1355999599132316,60.5099983215332,1.2648372397647698,59.84000015258789,0.03205773394952405
1537,2020-06-30,60.18000030517578,60.9000015258789,59.209999084472656,59.36000061035156,10555900.0,0.010070467534097238,-2.0178541018112828,1.576921101859685,48.28495716890797,57.09373214879308,-0.050294873763476744,-1.0746909880725681,-9.350606325613626,-15.152011543133703,28.097536368088488,1.690002441406243,2.895314679203871,0.8345003128051758,-2.014406200613081,3.6834068262234325,-0.5899529439039526,2.258953569514304,1.7285717822974576,68.68325131511946,14.126297247678608,1.4244532567091297,6,-0.6800003051757812,-4.010002136230469,-10.191250801086426,-15.579999923706055,4.730003356933608,1,0.040046524346807555,1.573535475365693,59.58000183105469,1.2284145294422673,59.6500015258789,2.1355999599132316,60.5099983215332,0.040046524346807555
1538,2020-07-01,60.0,60.77999877929688,59.61000061035156,60.16400146484375,6432300.0,-0.002991031975124514,-1.4788090388905204,-0.20000186082862698,61.61616842743414,56.26582774464847,-0.20718447645224813,-0.6715819028995469,-8.81937654705996,-14.804507433980874,27.8266964536028,1.1699981689453196,2.623832929088124,0.4909999847412081,-2.0884800540948874,3.0704800235773035,-0.7987400346768396,1.7807400041592558,1.829200618257957,64.81479650008689,4.6532149868517365,1.289740019418046,7,-0.5,-3.8300018310546875,-10.011250495910645,-15.399999618530273,2.0600013732910227,2,0.0381666819254558,-2.0178541018112828,60.18000030517578,1.573535475365693,59.58000183105469,1.2284145294422673,59.6500015258789,0.0381666819254558
1539,2020-07-02,61.38999938964844,61.91999816894531,60.79999923706055,61.38000106811523,10492800.0,0.023166656494140625,1.0934640080144602,-0.060964830666213776,63.578281671850945,56.61228751461996,-1.6797693466825052,-1.7687089124219852,-9.891169320019927,-16.018976044505507,27.671057849869385,1.9199981689453125,2.1432421741606333,1.6374994277954116,-0.6577291629531317,3.932728018543955,0.4898851324211364,2.7851137231696868,-3.4500007629394602,85.55860916276188,20.91392060108832,1.1476142953742734,7,-1.460000991821289,-4.8600006103515625,-11.401249885559082,-16.78999900817871,0.10000228881835938,3,0.03909434027920189,-1.4788090388905204,60.0,-2.0178541018112828,60.18000030517578,1.573535475365693,59.58000183105469,0.03909434027920189
1540,2020-07-06,63.2400016784668,64.05000305175781,62.5,63.59000015258789,16273400.0,0.030135238755684135,1.4409414761326909,-35.005723006461196,64.51364207961413,57.16859700860012,-3.138710047428951,-3.465607931352153,-11.393295078368723,-17.691765524007238,27.197528142819422,2.660003662109375,1.4683753605954024,3.2775016784667983,0.5323100598099089,6.022693297123688,1.9049058691383536,4.650097487795243,-5.2204030609130925,86.03446642936632,20.75138585128775,1.3725958093284458,7,-2.0900001525878906,-5.684999465942383,-12.653752326965332,-18.64000129699707,-2.0600013732910156,0,0.02039843558810861,1.0934640080144602,61.38999938964844,-1.4788090388905204,60.0,-2.0178541018112828,60.18000030517578,0.02039843558810861
1541,2020-07-07,61.66999816894531,63.209999084472656,61.63000106811523,62.93000030517578,8974500.0,-0.024826114292404777,-1.358212439363214,3.600021798365123,52.664088774385725,56.47839514870048,-1.30106812353376,-1.7905078256961247,-9.490032346861767,-15.965611357191676,26.440206867713233,1.6100006103515696,1.1028470326304074,1.582498168945314,-1.2374068949535015,4.402403232844129,0.1725456369959062,2.9924507008947216,-3.409183374023442,50.8263857034091,-10.426810192525224,1.409952531949409,7,-0.5199966430664062,-2.954996109008789,-10.941247940063477,-15.644998550415039,1.2300033569335866,1,0.04702451130182195,1.4409414761326909,63.2400016784668,1.0934640080144602,61.38999938964844,-1.4788090388905204,60.0,0.04702451130182195
1542,2020-07-08,65.37999725341797,65.90000152587889,62.91999816894531,63.47999954223633,21605900.0,0.06015889726977286,1.0272088542308764,-1.507932134834182,60.78055133259415,56.64235221126605,-4.6434227597335465,-5.253183165365812,-12.833876794427567,-19.502208876342074,25.891544812778676,4.2300033569335795,1.1500415983754024,4.964497375488278,1.3509658338917205,8.578028917084836,3.1577316046899995,6.771263146286557,-6.887614928222661,91.73284265861942,33.065017220347755,1.8067657707982805,7,-3.3049964904785227,-5.044996261596687,-14.651247024536133,-19.354997634887695,-2.839996337890625,2,0.002141318377634205,-1.358212439363214,61.66999816894531,1.4409414761326909,63.2400016784668,1.0934640080144602,61.38999938964844,0.002141318377634205
1543,2020-07-09,67.36000061035156,69.18000030517578,65.62000274658203,68.0,17759000.0,0.03028454328713015,1.3733317057291667,-0.3368421897994872,70.04270878427758,58.35858444486165,-6.0843717528626655,-7.071197250161177,-14.352692544834277,-21.29489799842907,25.241980545767063,3.8000030517578125,1.2667573468172435,6.6115007400512695,1.844265676219095,11.378735803883444,4.227883208135182,8.995118271967357,-8.423161133115237,78.28162932163492,20.419515681860176,2.3836175319160873,7,-3.645000457763672,-4.870000839233398,-16.71125030517578,-21.0,-5.29999923706054,3,-0.03637168833198723,1.0272088542308764,65.37999725341797,-1.358212439363214,61.66999816894531,1.4409414761326909,63.2400016784668,-0.03637168833198723
1544,2020-07-10,65.61000061035156,66.5,64.55000305175781,66.27999877929689,10317900.0,-0.02597980974084302,2.513506082892295,1.0468731373530966,71.7948785237048,60.62074673167149,-3.9502707318831582,-4.913926186382753,-12.17683216773871,-19.371446754791194,25.643248382110855,2.80999755859375,1.3229544850352042,4.443000793457031,-0.49392354224511337,9.379925129159176,1.974538625605959,6.911462961308104,-5.8537082668800835,52.71523105194208,-7.980750870510569,2.4684621678510736,7,-1.8950004577636719,-3.095001220703125,-14.363750457763672,-18.732500076293945,1.3700027465820455,4,-0.05410759341618476,1.3733317057291667,67.36000061035156,1.0272088542308764,65.37999725341797,-1.358212439363214,61.66999816894531,-0.05410759341618476
1545,2020-07-13,62.29999923706055,66.34999847412111,62.11000061035156,65.80000305175781,14758900.0,-0.050449647043118384,-1.1855653075008996,5.223900567081809,58.514587120204865,61.30998487588604,-0.25125858446654803,-1.3328086029992718,-8.430677527781555,-15.91554004383913,25.7480392411891,4.2399978637695455,1.3146565646089314,0.9174995422363281,-3.8072253581349997,5.642224442607649,-1.4448629079493358,3.279861992421992,-1.7898102566527214,8.87414882979737,-53.92869513615443,2.3623624501856617,7,1.8950004577636719,0.5900001525878906,-11.053749084472656,-15.42249870300293,8.020000457763672,0,-0.01300156610775538,2.513506082892295,65.61000061035156,1.3733317057291667,67.36000061035156,1.0272088542308764,65.37999725341797,-0.01300156610775538
1546,2020-07-14,62.13000106811523,62.45000076293945,59.959999084472656,60.9000015258789,14769900.0,-0.002728702584705478,1.663104920554274,-0.3514280576127651,56.0747747828988,62.17552016632946,0.3559257784501142,-1.008150716350194,-7.762059809547573,-15.575672080373693,25.424014559516795,2.490001678466797,1.3790850170301567,0.6165012359619055,-4.0343311007593385,5.26733357268315,-1.708914932398713,2.941917404322524,7.049999237060554,23.535810155533632,-39.901316024886256,2.325416168360621,7,2.2649993896484446,0.7599983215332102,-9.593751907348626,-12.5925006866455,10.429996490478523,1,-0.015290531894533999,-1.1855653075008996,62.29999923706055,2.513506082892295,65.61000061035156,1.3733317057291667,67.36000061035156,-0.015290531894533999
1547,2020-07-15,62.54999923706055,63.06999969482422,61.599998474121094,62.38000106811523,8188400.0,0.006759989726780491,1.4297559222431697,0.1382099448884646,57.31246428224396,61.69733081686388,0.343599366519328,-1.3749943546579857,-7.696324515746852,-15.804708434658089,24.71412480101691,1.470001220703125,1.598554178533135,0.9579994201660185,-3.7078927271725775,5.623891567504614,-1.3749466535032795,3.2909454938353164,6.445601043701174,28.09110422645232,-34.19389789722446,2.332946073669297,7,2.020000457763672,0.3400001525878906,-9.778749465942383,-12.777498245239258,11.390003204345703,2,0.005595560241205888,1.663104920554274,62.13000106811523,-1.1855653075008996,62.29999923706055,2.513506082892295,65.61000061035156,0.005595560241205888
1548,2020-07-16,61.709999084472656,62.11000061035156,59.40999984741211,60.71699905395508,11105500.0,-0.013429259197979215,2.011707887878304,5.841239565568376,53.208558058772034,60.54513930429956,1.6222707617449714,-0.5888103799403197,-6.398383960726477,-14.759926851282685,23.42431611053877,3.1399993896484375,1.8120976290082922,0.1329992294311495,-4.52916226093015,4.795160719792456,-2.1980815157495073,2.4640799746118063,7.104889172363286,32.44004495854678,-26.17621821168605,2.3310807451806532,7,2.585000991821289,1.1800003051757812,-8.584999084472656,-11.937498092651367,13.270004272460938,3,0.013450037973886886,1.4297559222431697,62.54999923706055,1.663104920554274,62.13000106811523,-1.1855653075008996,62.29999923706055,0.013450037973886886
1549,2020-07-17,62.13000106811523,62.7599983215332,61.599998474121094,62.7599983215332,5404300.0,0.0068060604419657444,2.6825552528004843,-0.634438302171657,56.790796095305566,59.68704530604305,1.473199607660142,-0.9520897703854985,-6.351926178751938,-14.962163562229556,22.825806294801705,1.1599998474121094,2.096904893729814,0.4860012054443317,-4.167044754736914,5.139047165625577,-1.840521774646291,2.8125241855349543,6.308691652343761,39.193108918423,-19.082656016664785,2.3265229800906244,7,2.164999008178718,0.7599983215332102,-8.276250839233391,-12.020000457763665,14.049999237060554,4,-0.001126664954463119,2.011707887878304,61.709999084472656,1.4297559222431697,62.54999923706055,1.663104920554274,62.13000106811523,-0.001126664954463119
1550,2020-07-20,63.4000015258789,63.70000076293945,62.27000045776367,63.42499923706055,10546200.0,0.02044101780026253,3.9739075053239836,0.03967907962459454,59.81500096837602,60.4815911053753,0.25510939064051286,-1.9470233305818283,-7.178159300021164,-16.022047449480112,22.70207179269296,1.5699996948242259,2.250785819957322,1.5180015563964773,-2.9721775829986044,6.008180695791559,-0.7270880133010635,3.763091126094018,4.677543479658219,93.00701228350025,31.969286293411017,2.2450895696975395,7,0.8949985504150462,-0.5100021362304616,-8.966251373291009,-13.290000915527337,15.569999694824226,0,0.05646690449358127,2.6825552528004843,62.13000106811523,2.011707887878304,61.709999084472656,1.4297559222431697,62.54999923706055,0.05646690449358127
1551,2020-07-21,62.61000061035156,65.0989990234375,61.68000030517578,65.06999969482422,14538300.0,-0.012460581963943174,1.7156487566620915,98.4089729894425,56.18320400253769,59.97077473536903,1.332610267882579,-0.9273366263790308,-6.0095420218783175,-15.000120622843298,22.962724394355654,3.4189987182617188,2.262304933176644,0.5520006179809585,-3.7493655820649536,4.853366818026863,-1.598682482041994,2.702683718003911,5.120842588860555,56.248922946322665,-3.6638252100353412,2.150683100022953,7,1.6849994659423828,0.37999916076660156,-7.467750549316406,-12.5,17.769996643066406,1,0.12314325202542697,3.9739075053239836,63.4000015258789,2.6825552528004843,62.13000106811523,2.011707887878304,61.709999084472656,0.12314325202542697
1552,2020-07-22,61.84000015258789,62.415000915527344,60.86999893188477,61.959999084472656,9616100.0,-0.01229836208684476,1.999996296419735,0.04878007176595738,54.54545283206274,58.24885740734516,1.7295334389384038,-0.006449911623391813,-4.860132228320737,-14.002073546606972,22.697017390344442,1.7400016784667898,2.098202381174886,-0.3139999389648409,-4.498569838012585,3.8705699600829035,-2.406284888488713,1.7782850105590313,5.55800931255223,42.71402104286288,-15.893803996067334,2.0922849495238705,7,1.114999771118164,1.7199993133544922,-6.007500648498535,-11.729999542236328,17.460002899169922,2,0.1733505397728763,1.7156487566620915,62.61000061035156,3.9739075053239836,63.4000015258789,2.6825552528004843,62.13000106811523,0.1733505397728763
1553,2020-07-23,60.52000045776367,62.290000915527344,59.91999816894531,62.040000915527344,11889900.0,-0.021345402515639877,1.3465368410914564,12.666783227898401,47.84333535636385,55.587574833196165,2.2096078418850453,1.4409858477837005,-3.178232787717562,-12.53587044982767,22.533965219564006,2.3700027465820312,2.20887273091774,-1.6679996490478501,-5.783892056086685,2.447892757990978,-3.725945852567264,0.3899465544715639,6.558488622667326,11.58529040013435,-41.8118154134279,2.0579462035194145,7,2.359998703002937,3.039999008178711,-4.3250017166137695,-10.252500534057617,19.439998626708984,3,0.22174490882577347,1.999996296419735,61.84000015258789,1.7156487566620915,62.61000061035156,3.9739075053239836,63.4000015258789,0.22174490882577347
1554,2020-07-24,60.88000106811523,61.33000183105469,58.7599983215332,59.34000015258789,11670800.0,0.005948456834576454,1.106558145933912,-1.0131581919344228,43.683084561265055,53.93963010442508,1.2383199933029374,1.1701187882475992,-3.1898344870418,-12.716710430338885,22.21497681360273,2.5700035095214844,1.873044793220167,-1.3264991760254006,-5.413861865744941,2.760863513694133,-3.370180520885164,0.7171821688343698,5.891748442995016,33.44380047071386,-15.171188481678293,2.0436813448597673,7,1.0494976043701243,2.6799983978271555,-3.927502632141106,-10.042501449584954,17.75999832153321,4,0.23160318727725815,1.3465368410914564,60.52000045776367,1.999996296419735,61.84000015258789,1.7156487566620915,62.61000061035156,0.23160318727725815
1555,2020-07-27,62.77999877929688,62.84000015258789,60.91999816894531,60.959999084472656,9133400.0,0.031208897467919883,-1.0210530965278253,1.181817281063765,52.91951732145273,53.589045942042176,-0.6553460694537705,-0.5094858718582813,-4.749245452448967,-14.463799770131736,21.95775273588781,1.9599990844726634,1.190817031991024,0.4169986724853558,-3.494103099334005,4.328100444304717,-1.5385522134243317,2.3725495583950362,3.5110456604387323,63.41694293480725,14.45867212216558,1.9555508859096808,7,-0.8505001068115305,0.7800006866455007,-5.827500343322761,-11.4699993133545,19.70999908447265,0,0.21344380035728605,1.106558145933912,60.88000106811523,1.3465368410914564,60.52000045776367,1.999996296419735,61.84000015258789,0.21344380035728605
1556,2020-07-28,61.4900016784668,62.94800186157226,61.290000915527344,62.86999893188477,5823100.0,-0.02054789942518276,1.1588510234593579,-0.7582403762717416,38.276083365965604,51.473892506900135,0.597112766043324,0.981249597693548,-3.1875589751677182,-13.038179873110593,22.029540468351044,1.6580009460449148,0.5290457365995564,-0.9684984207153349,-4.6817477556873115,2.7447509142566346,-2.825123088201323,0.8881262467706534,4.349179994176666,65.18627147359419,20.744824099022566,1.8566246674859854,7,0.4394969940185547,2.069997787475586,-4.537503242492676,-9.987503051757812,21.71999740600586,1,0.284273850464988,-1.0210530965278253,62.77999877929688,1.106558145933912,60.88000106811523,1.3465368410914564,60.52000045776367,0.284273850464988
1557,2020-07-29,62.59000015258789,63.45000076293945,61.72999954223633,61.81999969482422,5656000.0,0.017889062353145135,-2.621052293434309,-0.5579724567252112,34.818580859343996,49.430561706963694,-0.5549765846301256,0.07489984169575337,-4.1483578286543406,-13.955503072924024,21.867125901756626,1.9599990844726562,0.34504431217452947,0.011000061035154829,-3.543963080441202,3.5659632025115187,-1.766481509703027,1.7884816317733367,2.8244305189889616,81.6631095378769,39.78780379259656,1.7774815707381812,7,-0.6605014801025391,1.125,-5.04000186920166,-11.087501525878906,16.450000762939453,2,0.2842306607678531,1.1588510234593579,61.4900016784668,-1.0210530965278253,62.77999877929688,1.106558145933912,60.88000106811523,0.2842306607678531
1558,2020-07-30,62.290000915527344,62.81000137329102,61.56999969482422,62.58000183105469,5653200.0,-0.004793085737804459,2.3066711425780815,-0.3766243417174054,38.35904286908148,47.38258912627213,-0.18333119150761235,0.5852634385516424,-3.668832819118009,-13.436792402394389,21.672668561685924,1.240001678466804,0.22230095480423984,-0.40349922180175923,-3.7501219591397614,2.94312351553625,-2.076810590470757,1.2698121468672454,2.7251638150468835,75.26654064887235,33.32641314769867,1.6733113686690044,7,-0.3605022430419922,1.4249992370605469,-4.597501754760742,-10.78750228881836,17.709999084472656,3,0.2730775708174744,-2.621052293434309,62.59000015258789,1.1588510234593579,61.4900016784668,-1.0210530965278253,62.77999877929688,0.2730775708174744
1559,2020-07-31,63.790000915527344,64.25,62.38999938964844,62.95000076293945,11237600.0,0.02408091150992564,1.1136390729409826,-2.8965431059430164,55.983945784083105,46.95691632801736,-1.5903383714099206,-0.7649340172317096,-4.969787477498656,-14.737316041771749,21.257354385045872,1.9599990844726562,0.06833182809238281,0.9765007019042997,-2.345345556618554,4.298346960427153,-0.68442242735712,2.6374238311657265,0.8498538305044292,86.18622127523084,38.40848924071805,1.660923129261425,7,-1.8605022430419922,-0.07500076293945312,-6.097501754760742,-12.28750228881836,12.430000305175781,4,0.2534879751821624,2.3066711425780815,62.290000915527344,-2.621052293434309,62.59000015258789,1.1588510234593579,61.4900016784668,0.2534879751821624
1560,2020-08-03,64.52999877929689,65.55000305175781,63.93999862670898,64.0,10036100.0,0.011600530696801004,-3.9538481401926435,0.6309508131207566,59.21658614877392,47.29395878871026,-2.406230306502856,-1.4791712046318253,-5.4419432392380145,-15.267198232565832,20.33408161351539,1.7600021362304688,0.09082187687448595,1.6519987106323413,-1.753752041611179,5.057749462875854,-0.05087666548941172,3.3548740867541014,-5.770000457763686,76.05624974255318,24.1705927069996,1.7028753761217574,8,-2.3749980926513814,-0.8149986267089986,-6.787499427795424,-13.027500152587905,12.66000366210936,0,0.21865800212719755,1.1136390729409826,63.790000915527344,2.3066711425780815,62.290000915527344,-2.621052293434309,62.59000015258789,0.21865800212719755
1561,2020-08-04,64.56999969482422,65.125,64.05999755859375,65.0,7548200.0,0.0006198809280026918,2.1323587160183552,-0.8113231991708195,57.99051093722979,47.676743022617714,-2.3903366630767025,-1.3605265416913426,-5.122039724371319,-15.042505152302631,19.815029467494206,1.06500244140625,0.010320218378979007,1.546999549865724,-1.8890018007904814,4.9830009005219225,-0.171001125462368,3.2650002251938233,-5.674201278686525,75.37682084548189,19.63525099816887,1.7180006753280992,8,-2.414999008178711,-0.8549995422363281,-6.5425004959106445,-13.067501068115234,9.959999084472656,1,0.27752823685365047,-3.9538481401926435,64.52999877929689,1.1136390729409826,63.790000915527344,2.3066711425780815,62.290000915527344,0.27752823685365047
1562,2020-08-05,65.51999664306639,65.84999847412111,63.9000015258789,64.48999786376953,9148400.0,0.01471266768982682,1.3076853624182754,-2.3953442983623097,64.94117583700488,49.576503076022284,-3.0881857913889306,-2.423765005820428,-5.780715033561037,-15.742749070950417,18.62926265346151,1.9499969482422088,-0.22807891720430717,2.4899965286254755,-0.9667307413115509,5.946723798562502,0.7616328936569658,4.218360163593992,-6.491114134216296,92.28967464544631,32.21261171668574,1.7283636349685148,8,-3.2149982452392365,-1.5499973297118999,-7.492497444152818,-14.017498016357408,8.66000366210939,2,0.26999394608910277,2.1323587160183552,64.56999969482422,-3.9538481401926435,64.52999877929689,1.1136390729409826,63.790000915527344,0.26999394608910277
1563,2020-08-06,64.91000366210939,65.5,63.54999923706055,65.48999786376953,10765300.0,-0.009310027658885,5.500019073534834,-0.5631018340197267,60.74190945595106,51.471928064320736,-2.0003405192895087,-2.11517693178547,-4.866297523157435,-14.81264148437058,16.615736239043116,1.9699974060058452,-0.3403204459869187,2.0025033950805806,-0.9441436211340033,4.949150411295172,0.5291798869732816,3.4758269031878726,-5.608276514648452,72.83251269544827,9.69598062965349,1.4733235081072948,8,-1.525005340576179,-0.940004348754897,-7.075004577636733,-13.407505035400405,11.679992675781236,3,0.21768597221118635,1.3076853624182754,65.51999664306639,2.1323587160183552,64.56999969482422,-3.9538481401926435,64.52999877929689,0.21768597221118635
1564,2020-08-07,62.06000137329102,63.599998474121094,60.7400016784668,63.13000106811523,14099100.0,-0.043906980866217804,1.8457757331450653,1.8448455032162372,45.38566970205139,50.63483388438725,1.1562381658999357,0.47983316708533863,-1.7019601957829096,-11.705505128865347,14.567803223134906,4.170001983642592,-0.42660136067445364,-0.6699989318847557,-3.3465081498720153,2.006510286102511,-2.0082535408783926,0.6682556771088741,-2.4963433727636755,25.83171277028572,-32.14146325473135,1.3382546089936322,8,1.2349987030029297,1.9099979400634695,-4.2250022888183665,-10.557502746582038,14.939998626708977,4,0.28907506009869155,5.500019073534834,64.91000366210939,1.3076853624182754,65.51999664306639,2.1323587160183552,64.56999969482422,0.28907506009869155
1565,2020-08-10,61.4900016784668,62.75,59.9000015258789,61.61999893188477,12736000.0,-0.009184654885772137,1.3849365706660937,0.12149279485480016,46.08391543100125,51.50237078050232,1.7031083877740087,1.039325214639021,-0.9244755642062188,-10.868696801818388,13.370590186762039,2.849998474121101,-0.25002150847777926,-1.1994987487792983,-3.9274234832239188,1.528425985665315,-2.563461116001605,0.16446361844300839,-1.6748900589957003,26.72270534622084,-30.168642637595305,1.3639623672223073,8,1.3849983215332031,2.4799976348876953,-3.260003089904785,-9.987503051757812,13.599994659423828,0,0.2395511325444415,1.8457757331450653,62.06000137329102,5.500019073534834,64.91000366210939,1.3076853624182754,65.51999664306639,0.2395511325444415
1566,2020-08-11,61.18000030517578,62.58000183105469,60.849998474121094,61.9900016784668,10213200.0,-0.005041492353700439,-1.3537380012611813,6.230911438464358,47.6156048851331,52.92426233892333,2.1953792254389484,1.3433815925384778,-0.41920870193038695,-10.283156815562094,12.942469430090892,1.7300033569335938,0.004330927283731967,-1.4620000839233427,-4.26304873935517,1.339048571508485,-2.8625244116392565,-0.061475756207428844,-1.279998779296882,21.512595559818372,-35.63654828378262,1.4005243277159154,8,1.6949996948242188,2.789999008178711,-1.827498435974121,-8.862499237060547,13.19000244140625,1,0.2616868593718531,1.3849365706660937,61.4900016784668,1.8457757331450653,62.06000137329102,5.500019073534834,64.91000366210939,0.2616868593718531
1567,2020-08-12,62.9000015258789,63.52000045776367,61.63999938964844,61.91999816894531,6933100.0,0.02811378247995222,-1.4415583772188396,-1.2098786363186733,58.35675329305929,55.14623016380975,0.5855533051743294,-0.36791719281155366,-1.9486236479056842,-11.722005606797872,12.44897196141682,2.3400001525878906,-0.04684939447869141,0.2405010223388615,-2.5625001794729414,3.0435022241506644,-1.1609995785670364,1.6420016232447665,-3.0,53.571443168488344,-8.955345467789556,1.4015006009059023,8,-0.025001525878899145,1.069997787475593,-2.9674997329711843,-10.582500457763665,11.5999984741211,2,0.18489661321602768,-1.3537380012611813,61.18000030517578,1.3849365706660937,61.4900016784668,1.8457757331450653,62.06000137329102,0.18489661321602768
1568,2020-08-13,62.540000915527344,63.459999084472656,62.18000030517578,63.45000076293945,7453300.0,-0.005723379993932798,1.7526959346658846,-0.9285680921129525,55.828656708261406,55.128975822051785,1.1004721758285072,0.060558169223256186,-1.4340746373444233,-11.0952604414407,12.718623285754965,1.279998779296875,0.3114299690579756,-0.16099967956542827,-2.9291705294493653,2.6071711703185088,-1.5450851045073932,1.2230857453765367,-2.4019995117187563,71.35139370595057,4.9332348615191535,1.3840854249419667,8,0.33499908447265625,1.4299983978271484,-1.3350000381469798,-9.29750061035157,12.589996337890625,3,0.18612087015109835,-1.4415583772188396,62.9000015258789,-1.3537380012611813,61.18000030517578,1.3849365706660937,61.4900016784668,0.18612087015109835
1569,2020-08-14,62.06000137329102,62.790000915527344,60.94200134277344,62.72999954223633,10270200.0,-0.007675080511825638,3.6784745091600914,0.736261847571371,47.19189521891829,53.79289905206783,1.4631276613834245,0.5639590996061159,-0.795147944381462,-10.386920595102147,12.621167218783627,1.8479995727539062,0.6503527061208345,-0.6374992370605383,-3.4088850333678877,2.133886559246811,-2.0231921352142095,0.7481936610931328,-1.6935200866699347,59.66852167791959,-6.834767972168116,1.3856928981536736,8,0.8149986267089773,0.5699977874755788,1.0424985885620046,-7.177501678466804,12.939998626708977,4,0.23412817665281138,1.7526959346658846,62.540000915527344,-1.4415583772188396,62.9000015258789,-1.3537380012611813,61.18000030517578,0.23412817665281138
1570,2020-08-17,66.98000335693361,67.09999847412111,62.599998474121094,64.66000366210939,32952600.0,0.07927814815937184,2.515638830194651,-3.462695574939115,66.68694215826626,54.75916918773855,-3.43390525330301,-4.294255124628435,-5.577014766749237,-15.05308338026174,12.773597128720034,5.039997100830085,1.0650195221985257,4.10350265502931,0.7415404167703912,7.465464893288228,2.422521535899847,5.784483774158765,-6.394181382812519,98.080078125,30.1126717971877,1.680981119129458,8,-3.480003356933608,-4.050004959106452,-3.865003585815444,-12.09750366210939,7.609992980957017,0,0.14959683697939297,3.6784745091600914,62.06000137329102,1.7526959346658846,62.540000915527344,-1.4415583772188396,62.9000015258789,0.14959683697939297
1571,2020-08-18,70.31999969482422,71.4000015258789,68.13999938964844,68.19000244140625,23255700.0,0.049865574357945475,-1.923764330752572,0.9181023851726644,70.67951649454264,55.39676259413164,-6.562618369729741,-7.406770587333497,-8.741407687517494,-18.127779893945856,12.924410498024939,4.419998168945298,1.1767197115662213,7.057999038696288,2.332910265390481,11.783087812002087,4.695454652043381,9.420543425349187,-9.377998352050781,89.67296029694671,22.469770021752055,2.362544386652901,8,-4.6699981689453125,-5.239999771118164,-6.777500152587891,-15.4375,2.4000015258789062,1,0.06783271706153737,2.515638830194651,66.98000335693361,3.6784745091600914,62.06000137329102,1.7526959346658846,62.540000915527344,0.06783271706153737
1572,2020-08-19,72.55999755859375,73.69000244140625,70.80000305175781,70.80000305175781,22116000.0,0.03185434973678469,-2.284100465567915,0.8262895663417902,74.89093991377271,56.968877089445144,-8.603749660473667,-9.27817158693398,-10.764869378030838,-20.057060233534223,13.557344836927113,3.3700027465820312,1.2505365344535022,8.761997032165525,2.525678155976948,14.998315908354101,5.643837594071229,11.880156470259813,-10.781356201171874,91.13582691067002,23.921830217427342,3.1181594380942887,8,-5.764995574951172,-6.334997177124023,-8.917497634887695,-17.67749786376953,2.1100006103515625,2,0.024944945546982122,-1.923764330752572,70.31999969482422,2.515638830194651,66.98000335693361,3.6784745091600914,62.06000137329102,0.024944945546982122
1573,2020-08-20,73.94000244140625,74.38999938964844,71.02999877929688,71.26000213623047,22001100.0,0.019018811042518458,-1.140122993340088,1.5227321987463478,74.74403765075598,60.23091797263455,-9.575065366879471,-10.120096563942852,-11.968445129562355,-21.119000547004006,14.62877007793325,3.3600006103515625,1.4019338694089782,9.471001815795901,1.9617718030245186,16.980231828567284,5.71638680941021,13.225616822181593,-10.970224975585936,96.6537997204219,30.52439825364239,3.754615006385693,8,-6.795001983642578,-7.36500358581543,-10.210002899169922,-19.05750274658203,2.1599960327148438,3,0.007573675143404568,-2.284100465567915,72.55999755859375,-1.923764330752572,70.31999969482422,2.515638830194651,66.98000335693361,0.007573675143404568
1574,2020-08-21,74.9800033569336,75.72200012207031,73.86000061035156,74.55999755859375,12574700.0,0.014065470397454982,-1.0461536526780437,0.15671856362430361,75.10813503993248,63.4558312625158,-9.599076360689793,-10.592691806622454,-12.704751248324428,-21.83341668037763,16.266606316213366,1.86199951171875,1.4203799697914405,9.806002616882324,1.1548049456827272,18.45720028808192,5.480403781282519,14.131601452482123,-10.639799260253909,94.34539954312015,28.25423301933526,4.3255988355998,8,-6.694004058837891,-7.739004135131836,-11.387503623962402,-19.750003814697266,0.18000030517578125,4,0.002000451984115692,-1.140122993340088,73.94000244140625,-2.284100465567915,72.55999755859375,-1.923764330752572,70.31999969482422,0.002000451984115692
1575,2020-08-24,76.18000030517578,77.30000305175781,75.01000213623047,76.98999786376953,12517100.0,0.016004226387264175,2.202780712144008,-1.9285389911173276,76.42240327039637,66.65658663865617,-9.494620985207419,-11.317579640002123,-13.605026242420024,-22.704092050279122,17.617766524388596,2.3199996948242188,1.6052000894400464,10.335999488830566,0.47455858376955007,20.197440393891576,5.405279036300058,15.266719941361075,-10.246344764941412,87.77290066798821,21.912136502156372,4.930720452530505,8,-7.058998107910156,-8.149999618530273,-12.58750057220459,-20.377500534057617,1.4300003051757812,0,-0.015489633768032585,-1.0461536526780437,74.9800033569336,-1.140122993340088,73.94000244140625,-2.284100465567915,72.55999755859375,-0.015489633768032585
1576,2020-08-25,78.97000122070312,79.81999969482422,76.33999633789062,76.56999969482422,19106300.0,0.03662379764177803,-1.4335617699077272,-2.9629737774093887,78.24444762024396,68.86633045278779,-10.611658668770943,-13.418870174162308,-16.105707063836533,-25.131951628776818,19.14862893154428,3.6399993896484375,2.388777927517083,12.252000427246088,1.0131098811226593,23.49089097336951,6.632555154184374,17.871445700307802,-11.21773007862501,90.57651008357658,26.899744216556726,5.619445273061711,8,-8.589000701904297,-9.680002212524414,-15.377501487731934,-23.16750144958496,-0.40000152587890625,1,-0.055464161265128875,2.202780712144008,76.18000030517578,-1.0461536526780437,74.9800033569336,-1.140122993340088,73.94000244140625,-0.055464161265128875
1577,2020-08-26,80.37999725341797,81.44999694824219,79.31999969482422,81.05999755859375,19095700.0,0.017854831086734135,1.9178062864160113,-0.28333328035146055,81.43029908093854,71.71095738308524,-10.372097797477153,-14.153400561641178,-17.25142335512369,-26.164896938698845,20.685395058815654,2.4799957275390625,3.3355438298314937,12.77249660491944,0.1753315395451125,25.369661670293773,6.473914072232276,19.071079137606603,-10.455534971845552,89.73128711276422,26.088534661431765,6.298582532687166,8,-9.183998107910156,-10.274999618530273,-16.737497329711914,-23.855497360229492,-4.279998779296875,2,-0.09529729154586553,-1.4335617699077272,78.97000122070312,2.202780712144008,76.18000030517578,-1.0461536526780437,74.9800033569336,-0.09529729154586553
1578,2020-08-27,79.30000305175781,81.23999786376953,78.2300033569336,81.12999725341797,12674100.0,-0.013436106476281684,1.9365865640479798,2.691166735854772,87.74082163328222,76.2163936513479,-7.447908481794286,-12.367824738625643,-15.947455182629454,-24.736969404473705,22.19961282553429,3.0099945068359375,4.3659709191232565,10.84200229644776,-2.517342919989275,24.201347512884787,4.162329688229249,17.521674904666277,-7.070433836851436,71.67332102979788,3.1135661276298663,6.679672608218515,8,-7.275005340576172,-9.195005416870117,-16.042503356933594,-21.910003662109375,-2.9000015258789062,3,-0.05838593574568429,1.9178062864160113,80.37999725341797,-1.4335617699077272,78.97000122070312,2.202780712144008,76.18000030517578,-0.05838593574568429
1579,2020-08-28,79.95999908447266,80.72000122070312,78.88999938964844,79.68000030517578,7989900.0,0.008322774367159447,1.0333319204848896,-0.15300528222595586,90.2747631451155,78.83726264988671,-5.924826942619191,-12.389508548764468,-16.331859994740448,-25.048527850802763,23.33247331956148,1.8300018310546875,5.209707598569253,10.69349842071533,-3.4126763968852742,24.79967323831594,3.6404110119150204,17.74658582951563,-5.88634432289912,76.8633685699494,2.8871059696563037,7.053087408800304,8,-5.165000915527344,-9.855001449584961,-16.739999771118164,-22.184999465942383,-3.2699966430664062,4,-0.04827414525447549,1.9365865640479798,79.30000305175781,1.9178062864160113,80.37999725341797,-1.4335617699077272,78.97000122070312,-0.04827414525447549
1580,2020-08-31,78.63999938964844,80.47000122070312,78.56999969482422,79.94000244140625,12917300.0,-0.016508250499474353,-1.6388865341414827,-4.642888283378746,86.46618302525737,80.59133670885501,-3.1032608036729386,-10.496377648883836,-14.676613917575537,-23.371135778238013,24.084432791030896,1.9000015258789062,6.20844457418039,8.66799869537354,-5.8462282295145656,23.182225620261647,1.4108852329294876,15.925112157817594,-3.091076190741177,45.00983908100893,-34.13201273412445,7.257113462444052,8,-2.5149993896484375,-7.965000152587891,-15.89525032043457,-20.864999771118164,-0.5199966430664062,0,-0.04425223492559105,1.0333319204848896,79.95999908447266,1.9365865640479798,79.30000305175781,1.9178062864160113,80.37999725341797,-0.04425223492559105
1581,2020-09-01,82.48999786376953,83.0,79.1449966430664,79.48999786376953,11431400.0,0.04895725462871603,-1.0894313313594786,-2.307686890383464,87.57193715622714,82.00033640246106,-5.638330809395839,-13.634044079871984,-18.154223725636072,-26.85353350733977,25.024651486101217,4.3600006103515625,7.623439959612995,11.621997261047369,-3.679262005655616,26.923256527750354,3.9713676276958836,19.27262689439886,-5.7608599149952795,89.30812379141189,6.645442272541487,7.650629633351492,9,-5.474998474121094,-11.039997100830078,-19.745248794555664,-24.714998245239258,-4.339996337890625,1,-0.0591586541374044,-1.6388865341414827,78.63999938964844,1.0333319204848896,79.95999908447266,1.9365865640479798,79.30000305175781,-0.0591586541374044
1582,2020-09-02,83.20999908447266,86.58000183105469,81.80000305175781,85.45899963378906,13860900.0,0.008728345730984133,1.1286989611735427,-0.7496668497721354,89.10331037393294,83.59581114948071,-5.23977735728441,-13.661220796788356,-18.512549366152143,-27.20791487083595,25.971468667949573,4.779998779296875,8.437743717183324,11.457498359680173,-4.570027389544549,27.485024108904888,3.443735485067819,19.471261234292527,-5.226688725453258,59.64067829441427,-23.44268490642466,8.013762874612357,9,-2.9899978637695312,-9.96999740600586,-20.46525001525879,-25.434999465942383,-3.4199981689453125,2,-0.055762521820701294,-1.0894313313594786,82.48999786376953,-1.6388865341414827,78.63999938964844,1.0333319204848896,79.95999908447266,-0.055762521820701294
1583,2020-09-03,79.04000091552734,81.69000244140625,76.02999877929688,81.375,19254000.0,-0.05011414751623822,2.8178725725563454,1.0382385567590855,78.18726551535866,83.9379367578614,-0.3020269576542063,-8.83113885332213,-14.019295423356226,-22.710077885460578,26.362000475929758,7.180000305175781,8.851803282690781,6.581000328063965,-9.422239900799184,22.584240556927114,-1.4206197863676095,14.58262044249554,7.540000915527344,28.530817682834233,-55.13850638511855,8.001620114431573,9,1.7550010681152344,-5.799999237060547,-16.217751502990723,-20.07000160217285,5.279998779296875,3,-0.037196386732691544,1.1286989611735427,83.20999908447266,-1.0894313313594786,82.48999786376953,-1.6388865341414827,78.63999938964844,-0.037196386732691544
1584,2020-09-04,80.0,80.80000305175781,75.4000015258789,77.96600341796875,21500900.0,0.012145737264080303,1.971930399146785,-0.8710909548346202,74.88533297402824,83.76715116937606,-0.5308820497566984,-8.830974825513778,-14.65981797505188,-23.34514317719006,27.973766092543528,5.400001525878906,9.022063323613594,6.643999481201178,-8.909831487778405,22.19783045018076,-1.1329160032886136,14.420914965690969,6.5800018310546875,41.14488683861238,-39.020233731761934,7.776915484489791,9,0.9900016784667969,-6.759998321533203,-17.17775058746338,-20.744998931884766,2.6100006103515625,4,-0.044999980926513694,2.8178725725563454,79.04000091552734,1.1286989611735427,83.20999908447266,-1.0894313313594786,82.48999786376953,-0.044999980926513694
1585,2020-09-08,76.22000122070312,78.01499938964844,75.37999725341797,76.0,14080500.0,-0.04724998474121089,-2.60957536866528,0.10816204051012754,61.0902354300701,81.86112759269007,3.6379576853738627,-4.101126659512062,-10.569955156171545,-19.305197077266058,30.007473918049467,4.620002746582031,9.043255202461978,2.1275007247924833,-12.423171546318542,16.678172995903502,-5.147835410763022,9.402836860347989,9.912800598144528,7.500032356793938,-68.51037197224768,7.275336135555509,9,4.759998321533203,-2.979999542236328,-13.397751808166504,-16.96500015258789,4.879997253417969,1,0.0061663764520574205,1.971930399146785,80.0,2.8178725725563454,79.04000091552734,1.1286989611735427,83.20999908447266,0.0061663764520574205
1586,2020-09-09,77.19000244140625,77.66000366210938,75.69999694824219,77.13999938964844,8952800.0,0.012726334363264868,2.959587552596292,0.22728533777222915,59.13937492545298,79.38435824208057,2.66965320740033,-4.016108152068725,-11.210175468472741,-19.985415804612735,32.1510858415144,1.9600067138671875,9.016345101535236,2.297001838684082,-10.967320315739585,15.561323993107749,-4.335159238527751,8.929162915895915,8.297631103515627,16.16075400185421,-55.54309374816239,6.632161077211835,9,3.789997100830078,-3.950000762939453,-14.25500202178955,-17.935001373291016,3.05999755859375,2,0.012048196343583895,-2.60957536866528,76.22000122070312,1.971930399146785,80.0,2.8178725725563454,79.04000091552734,0.012048196343583895
1587,2020-09-10,74.52999877929688,78.16999816894531,73.55000305175781,77.12999725341797,11810400.0,-0.034460468687360635,-1.026318123030951,-51.99679584986268,51.10859951648936,75.31411134021471,4.931128562755873,-0.46392623718887194,-8.263843708448945,-17.032986708101348,33.785996965220924,4.6199951171875,8.775630545395472,-0.9445016860961886,-12.955571599336167,11.066568227143797,-6.950036642716185,5.061033270523808,10.351176588134763,12.039260454801926,-54.17427476452671,6.005534956619992,9,5.535003662109375,-1.2899971008300781,-11.594998359680176,-15.27499771118164,6.989997863769531,3,0.04857108286425471,2.959587552596292,77.19000244140625,-2.60957536866528,76.22000122070312,1.971930399146785,80.0,0.04857108286425471
1588,2020-09-11,74.18000030517578,76.19000244140625,73.33000183105469,75.18000030517578,10572300.0,-0.004696075135564248,-1.1185213651545378,0.3846156103372488,48.456783219088564,70.66766912621172,5.004783923428974,0.8462095905398428,-7.619877848510711,-16.358333665987374,35.483045373983394,2.8600006103515625,8.187741591660838,-1.876500129699707,-12.26741240369924,8.514412144299826,-7.071956266699473,3.3189560073000592,9.794681277001956,11.378826442026826,-49.158049500913066,5.195456136999769,9,5.775001525878906,-0.9399986267089844,-11.042501449584961,-14.924999237060547,6.430000305175781,4,0.07562686151620479,-1.026318123030951,74.52999877929688,2.959587552596292,77.19000244140625,-2.60957536866528,76.22000122070312,0.07562686151620479
1589,2020-09-14,76.58999633789062,76.91000366210938,75.0,75.69999694824219,7414900.0,0.03248848777029045,1.496713905316592,-0.8899993896484375,50.75561427352959,66.69982815379751,2.3093322154177542,-0.44208836929109907,-9.746651850917402,-18.454307674317207,37.88194876984288,2.7300033569335938,7.387542798763718,-0.1930038452148466,-8.22830908845647,7.842301398026777,-4.210656466835658,3.824648776405965,6.320217269174805,67.35530936902968,9.83962834688321,4.017652621620813,9,3.3650054931640625,-3.349994659423828,-12.912497520446777,-17.039997100830078,5.980003356933594,0,0.10092706262618534,-1.1185213651545378,74.18000030517578,-1.026318123030951,74.52999877929688,2.959587552596292,77.19000244140625,0.10092706262618534
1590,2020-09-15,77.0,78.41500091552734,76.58999633789062,78.2300033569336,8105500.0,0.005353227336642785,1.2812578976229645,-1.382027191523651,46.020197100520036,62.08296814760783,1.8352234337924926,-0.06633046472805404,-9.922470007433688,-18.543918740971122,39.02473353597681,1.8250045776367188,6.524528242538537,-0.2840000152587834,-6.863352801898571,6.295352771381005,-3.5736764085786774,3.0056763780611107,4.952192429464361,72.1730349991973,18.061093361226042,3.2896763933198914,9,2.9550018310546875,-3.759998321533203,-13.367500305175781,-17.450000762939453,5.629997253417969,1,0.07285715078378652,1.496713905316592,76.58999633789062,-1.1185213651545378,74.18000030517578,-1.026318123030951,74.52999877929688,0.07285715078378652
1591,2020-09-16,75.08999633789062,77.06999969482422,74.94999694824219,77.01000213623047,8055400.0,-0.024805242365056768,1.078433132500832,1.5609760636153307,39.52474749718015,56.57423893907974,2.8889521458578855,2.3392886961920283,-7.745033202078872,-16.323132768719923,38.93627296157843,2.1200027465820312,5.438773313012675,-2.4325035095214815,-8.250735343608198,3.3857283245652354,-5.341619426564847,0.47661240752188405,5.999977031732769,34.61150095798806,-14.375411946718124,2.909115917043359,9,2.4200057983398438,-1.3749961853027344,-11.667496681213379,-15.179996490478516,6.220001220703125,2,0.08003732093935123,1.2812578976229645,77.0,1.496713905316592,76.58999633789062,-1.1185213651545378,74.18000030517578,0.08003732093935123
1592,2020-09-17,74.37000274658203,74.47000122070312,72.75599670410156,73.0199966430664,9099400.0,-0.009588408928251413,1.2116143767043048,-0.7031260554957304,40.09642037517997,52.34192281239321,2.4843816041441613,3.374867222573144,-6.880061621642511,-15.301851101726164,38.120949408358676,2.3339996337890625,4.441219729045798,-3.242997360229495,-8.786018691451062,2.300023970992072,-6.014508025840286,-0.4714866946187044,5.943973469184499,28.521025646556662,-16.869327954083037,2.771510665610786,9,2.4079971313476562,-0.6090011596679688,-10.947503089904785,-14.250001907348633,6.969993591308594,3,0.07906409891437316,1.078433132500832,75.08999633789062,1.2812578976229645,77.0,1.496713905316592,76.58999633789062,0.07906409891437316
1593,2020-09-18,74.5,75.79000091552734,73.06999969482422,75.08000183105469,9575000.0,0.0017479796775177192,1.720001220703125,-0.4296290435608201,38.79310209830333,48.33167493731267,1.8357040188533347,3.4667149525237164,-6.924412366412582,-15.094811318276626,37.24894927197614,2.720001220703125,2.951292847637248,-3.140999984741214,-8.611078093948692,2.329078124466264,-5.87603903934496,-0.4059609301374678,4.907018674366739,30.818201060483702,-10.153523380982193,2.7350390546037415,9,1.0854988098144531,-0.7389984130859375,-11.077500343322754,-13.219999313354492,6.910003662109375,4,0.09422814285995185,1.2116143767043048,74.37000274658203,1.078433132500832,75.08999633789062,1.2812578976229645,77.0,0.09422814285995185
1594,2020-09-21,75.12999725341797,75.1500015258789,72.0199966430664,72.76000213623047,9180800.0,0.008456338972053334,1.5975104785300933,-4.086185577859041,42.58554385485385,46.27559809562197,0.49422170166064916,3.0024691866376116,-7.403260280657463,-15.392821471195731,35.96151567115762,3.1300048828125,1.248295288630274,-2.518502426147464,-7.9736099455472385,2.936605093252311,-5.246056185847351,0.20905133355242356,3.478898784516943,48.63172060328845,7.833263578339732,2.7275537596998887,9,0.08750152587890625,-1.3689956665039062,-11.707497596740723,-13.154996871948242,7.8800048828125,0,0.07294028427086463,1.720001220703125,74.5,1.2116143767043048,74.37000274658203,1.078433132500832,75.08999633789062,0.07294028427086463
1595,2020-09-22,75.0,75.58000183105469,74.06999969482422,75.30999755859375,7226600.0,-0.0017302975931102749,2.5529206907693966,-0.13080092711820757,31.22806547897899,43.1743414904582,0.4838438653554533,3.203791133850217,-7.013800332455503,-14.908423355135739,34.36801821349772,1.5100021362304688,-0.01091260199839894,-2.5894996643066435,-8.136236606122011,2.9572372775087246,-5.3628681352143275,0.18386880660104055,2.6864501226533264,59.009931803829495,23.341846253894936,2.7733684709076853,9,0.217498779296875,-0.4099998474121094,-12.2475004196167,-12.510000228881836,5.0800018310546875,1,0.10093332926432286,1.5975104785300933,75.12999725341797,1.720001220703125,74.5,1.2116143767043048,74.37000274658203,0.10093332926432286
1596,2020-09-23,74.58999633789062,76.81999969482422,74.0999984741211,75.04000091552734,9962200.0,-0.0054667154947917185,-2.8041966996206646,1.4516391021854695,28.054973617589255,40.61282750169153,0.5433950822815348,3.4454828015620365,-6.338268307679925,-14.115341579739962,32.406178578646916,2.720001220703125,-1.1824433583210663,-2.780503082275388,-8.442414501247598,2.881408336696822,-5.611458791761493,0.05045262721071708,2.303150297620533,53.541626267988676,20.04231079551095,2.8309557094861018,9,0.62750244140625,2.7700042724609375,-11.37499713897705,-12.074996948242188,8.450004577636719,2,0.10778926545466438,2.5529206907693966,75.0,1.5975104785300933,75.12999725341797,1.720001220703125,74.5,0.10778926545466438
1597,2020-09-24,72.72000122070312,74.29000091552734,72.3499984741211,73.5,12166700.0,-0.025070320538916113,-1.552627616322843,1.7333129884882084,31.77622892070397,38.75943257964879,2.379915048270121,4.9668386416023225,-4.232539582667968,-11.883144597313624,29.89729093413741,2.2399978637695312,-1.73165021487128,-4.267498397827154,-10.105814191131856,1.5708173954775475,-7.186656294479505,-1.3483405011748033,4.099998474121094,14.583419428876605,-18.737019520691234,2.9191578966523477,9,2.49749755859375,5.970001220703125,-7.3550004959106445,-8.720001220703125,8.799995422363281,3,0.11812426008932864,-2.8041966996206646,74.58999633789062,2.5529206907693966,75.0,1.5975104785300933,75.12999725341797,0.11812426008932864
1598,2020-09-25,74.66999816894531,75.18000030517578,71.76000213623047,72.87999725341797,12517600.0,0.02681513910215716,1.4341579037394825,-2.2948765601158105,35.46097726247301,37.060028467309166,0.5662846841524214,2.7955158700737854,-5.892203613204586,-13.469814800652458,27.834887683258923,3.4199981689453125,-2.263311165715905,-2.086001205444333,-7.905378406079862,3.733375995191196,-4.9956898057620975,0.8236873948734313,2.1500015258789062,57.50983076607602,24.13900788794085,2.9096886003177658,9,0.41750335693359375,4.135002136230469,-8.15999698638916,-9.52499771118164,7.650001525878906,4,0.0893263470270087,-1.552627616322843,72.72000122070312,-2.8041966996206646,74.58999633789062,2.5529206907693966,75.0,0.0893263470270087
1599,2020-09-28,76.0999984741211,76.0999984741211,73.94999694824219,75.88999938964844,8245600.0,0.019150935318631213,19.476294277929156,0.11731786428209139,49.62452178986302,37.460508988347286,-1.0510616858377517,1.1188719040656991,-7.022808227177293,-14.527358505680773,25.75102048954234,2.1500015258789062,-2.3278856763617597,-0.4630008697509709,-6.087743391463405,5.161741651961464,-3.2753721306071952,2.3493703911052535,-4.339996337890625,85.77071999807004,47.09801322686195,2.81237126085622,9,-1.68499755859375,3.0700035095214844,-9.239998817443848,-10.604999542236328,6.590003967285156,0,0.06977667929643938,1.4341579037394825,74.66999816894531,-1.552627616322843,72.72000122070312,-2.8041966996206646,74.58999633789062,0.06977667929643938
1600,2020-09-29,75.16000366210938,76.4000015258789,74.73999786376953,76.0999984741211,5927400.0,-0.012352100274106825,1.1558476301826595,-4.476185286103542,43.63636015758186,37.91735483950303,-0.44646937286624677,1.8812387053658597,-5.829109829777082,-13.239903887045635,23.736434053104155,1.660003662109375,-2.2971316905532433,-1.2289958953857365,-6.798237726968921,4.340245936197448,-4.013616811177329,1.5556250204058557,-3.4000015258789062,67.1937384654355,24.612878529041346,2.78462091579159,9,-0.8700027465820312,4.009998321533203,-7.3965044021606445,-8.999004364013672,14.149993896484375,1,0.10444382772267669,19.476294277929156,76.0999984741211,1.4341579037394825,74.66999816894531,-1.552627616322843,72.72000122070312,0.10444382772267669
1601,2020-09-30,77.61000061035156,78.81999969482422,75.63999938964844,76.29000091552734,11377900.0,0.032597083939171156,-1.4274786042299417,-1.4042627448115772,59.784011206599885,40.10486493188302,-2.7953753386881885,-1.0046074502553495,-7.966235208514917,-15.356920583077354,21.415258954832343,3.6599960327148438,-2.46415239084034,1.465000915527341,-3.356139020145477,6.286140851200159,-0.9455690523090681,3.87557088336375,-5.664398498535149,82.86119684276957,34.91268003304833,2.4105699678364076,9,-2.3199996948242188,1.5600013732910156,-9.034499168395996,-10.65999984741211,13.979995727539062,2,0.03182581112328564,1.1558476301826595,75.16000366210938,19.476294277929156,76.0999984741211,1.4341579037394825,74.66999816894531,0.03182581112328564
1602,2020-10-01,78.56999969482422,79.0,77.47000122070312,78.75,7422700.0,0.012369528113940209,3.4999943901535975,-0.13636389908389446,63.42509463263128,42.84175299125279,-3.460902631746592,-2.4559657038103637,-8.570933502244856,-15.974018596268799,18.483711315656176,1.529998779296875,-2.5001911850462477,2.6569999694824276,-1.0506317823543014,6.3646317213191566,0.803184093564056,4.510815845400799,-6.211933728027333,94.06076751310117,39.77266915472767,1.853815875918365,10,-3.1899986267089844,0.6000022888183594,-8.73449993133545,-10.360000610351562,13.919998168945298,3,0.056891959247361346,-1.4274786042299417,77.61000061035156,1.1558476301826595,75.16000366210938,19.476294277929156,76.0999984741211,0.056891959247361346
1603,2020-10-02,76.0999984741211,78.13800048828125,75.76000213623047,76.73999786376953,8825800.0,-0.031436950875613046,-2.603049464205209,3.5555461365659307,48.50701268173299,43.499693972017134,-0.8270465632933082,-0.22927018852126935,-5.724453542145341,-13.17694781860677,17.405965278255405,2.80999755859375,-2.244220871812985,0.3339988708496122,-3.072517612078286,3.7405153537775107,-1.369259370614344,2.0372571123135685,-3.2105777846679615,42.57426191317905,-9.64531581924546,1.7032582414639494,10,-0.7199974060058594,3.0700035095214844,-5.44950008392334,-6.975000381469727,8.760002136230469,4,0.07122205358241196,3.4999943901535975,78.56999969482422,-1.4274786042299417,77.61000061035156,1.1558476301826595,75.16000366210938,0.07122205358241196
1604,2020-10-05,76.4000015258789,77.54000091552734,75.58999633789062,76.87999725341797,6122300.0,0.003942221521329392,1.1666680795151103,0.7499940395298381,48.15951164326592,45.380965768049016,-1.0370066526425887,-0.8567295741396066,-5.648335288054739,-13.157270752976643,16.4568084411699,1.9500045776367188,-1.9325920055763532,0.8140018463134737,-1.9749947184924679,3.6029984111194153,-0.5804964360895042,2.2085001287164516,-3.0217344915820235,38.96720257465072,-10.285217994658957,1.3944982824029728,10,-1.0200004577636719,2.770000457763672,-5.335003852844238,-6.70500373840332,3.6800003051757812,0,0.07748688548049354,-2.603049464205209,76.0999984741211,3.4999943901535975,78.56999969482422,-1.4274786042299417,77.61000061035156,0.07748688548049354
1605,2020-10-06,76.69000244140625,78.5199966430664,76.30999755859375,76.88999938964844,10015400.0,0.0037958234258557155,-3.604132559802909,0.4166640175477636,55.44962045262961,48.424815416386835,-1.1868837558789807,-1.1696840949738885,-5.612342231513281,-13.141021938733914,15.562820578669212,2.2099990844726562,-1.5686444424814852,1.080502700805667,-1.738743290944086,3.89974869255542,-0.3291202950692025,2.4901256966805363,-2.8619967698531212,32.25820886172241,-18.067672921391534,1.4096229958748763,10,-1.3100013732910156,2.479999542236328,-4.240004539489746,-6.995004653930664,6.149993896484375,1,0.07823705579595197,1.1666680795151103,76.4000015258789,-2.603049464205209,76.0999984741211,3.4999943901535975,78.56999969482422,0.07823705579595197
1606,2020-10-07,78.12000274658203,79.41000366210938,77.6780014038086,78.55999755859375,12186400.0,0.01864650227737763,-1.6163225557367509,2.2000076295109485,62.18324842999887,51.80337313964183,-2.305993972941465,-2.6629706319324953,-6.6514237218686105,-14.283525925723168,14.708652982162866,2.720001220703125,-1.31682241190137,2.464002990722662,-0.49234946839037264,5.4203554498356965,0.9858267611661518,3.942179220279172,-3.8782375287531465,66.23040727307587,12.603295353650623,1.4781762295565142,10,-2.5349998474121094,1.0499992370605469,-4.720003128051758,-8.425004959106445,8.259994506835938,2,0.14324109598807344,-3.604132559802909,76.69000244140625,1.1666680795151103,76.4000015258789,-2.603049464205209,76.0999984741211,0.14324109598807344
1607,2020-10-08,78.1500015258789,78.58999633789062,77.0999984741211,78.51000213623047,10987700.0,0.00038400893807177816,4.730882094019602,0.8181928525602122,61.935922007455765,54.74503366686213,-1.6592315486173277,-2.537986420194045,-6.317556862800558,-14.097661486884348,14.48123976557602,1.4899978637695312,-0.7828545262813549,2.3130016326904297,-0.7925804377542249,5.418583703135084,0.7602105974681024,3.865792667912757,-3.3914124636219753,67.0157141259367,10.069542589960001,1.5527910352223244,10,-1.470001220703125,1.0200004577636719,-3.917501449584961,-7.680002212524414,13.930000305175781,3,0.1719768976275855,-1.6163225557367509,78.12000274658203,-3.604132559802909,76.69000244140625,1.1666680795151103,76.4000015258789,0.1719768976275855
1608,2020-10-09,79.79000091552734,80.1500015258789,78.66999816894531,79.08999633789062,11319800.0,0.020985276489154714,1.084503258597809,-1.9444538634340693,64.29450046618912,56.37503129756503,-2.789977240965868,-3.938055345612497,-7.55746020492505,-15.4897913697407,14.472619270905337,2.0,-0.0690945537011487,3.6725009918212947,0.20478510205059308,7.140216881591996,1.9386430469359368,5.406358936706653,-4.566270393285166,92.10525875497123,32.69842502446183,1.7338579448853535,10,-2.345001220703125,-3.0649986267089844,-3.059999465942383,-7.530000686645508,5.470001220703125,4,0.15916777544203176,4.730882094019602,78.1500015258789,-1.6163225557367509,78.12000274658203,-3.604132559802909,76.69000244140625,0.15916777544203176
1609,2020-10-12,84.31999969482422,85.38500213623047,81.9000015258789,82.13999938964844,18046200.0,0.05677401588317732,-1.6203051188724542,3.1142657845691053,72.5120881737321,59.58344552158172,-6.740146013627864,-8.283972327681141,-11.674831722965166,-19.743860906311156,14.70649699568987,5.595001220703125,0.8155784582058345,7.815999603271479,2.764911005091264,12.867088201451693,5.290455304181378,10.341543902361579,-8.505116652145631,88.26444182705201,27.617398583208555,2.5255442990901042,10,-3.832500457763672,-5.74749755859375,-7.302497863769531,-11.904998779296875,2.6500015258789062,0,0.006404185454005562,1.084503258597809,79.79000091552734,4.730882094019602,78.1500015258789,-1.6163225557367509,78.12000274658203,0.006404185454005562
1610,2020-10-13,82.61000061035156,84.34500122070312,82.12999725341797,84.0999984741211,12402300.0,-0.020279875363633626,1.2373739514416835,-0.6834851629295471,68.22729507952262,60.52158817412869,-4.316115834340977,-6.463524917111954,-9.587424228479136,-17.737291986620164,14.594401047127825,2.2150039672851562,1.5216724666216095,5.82550048828125,0.0827205414235408,11.56828043513896,2.9541105148523883,8.696890461710112,-5.455300894575714,66.50572964052998,4.755010627207767,2.8713899734288573,10,-2.1225013732910156,-4.037498474121094,-5.494998931884766,-10.194999694824219,3.6399993896484375,1,-0.030625817220728213,-1.6203051188724542,84.31999969482422,1.084503258597809,79.79000091552734,4.730882094019602,78.1500015258789,-0.030625817220728213
1611,2020-10-14,81.0999984741211,83.13999938964844,79.91000366210938,82.80999755859375,12398300.0,-0.01827868448219394,1.7257316323344312,1.1476520376657091,69.36229307815515,61.18127689029801,-2.5244708208649342,-4.722297185243093,-7.7110682414985945,-15.893857510535696,14.753037710337546,3.2299957275390625,1.807325164622739,4.014998245239255,-1.9779608495077383,10.007957339986248,1.0185186978657583,7.011477792612752,-2.7930564194816014,48.280002799438634,-18.63413739467576,2.996479547373497,10,-0.6124992370605469,-2.527496337890625,-3.9899978637695312,-8.68499755859375,4.94000244140625,2,0.021454967897746258,1.2373739514416835,82.61000061035156,-1.6203051188724542,84.31999969482422,1.084503258597809,79.79000091552734,0.021454967897746258
1612,2020-10-15,80.25,80.31999969482422,78.63999938964844,79.0,10540000.0,-0.010480869175260588,1.4172676875789012,-0.7309945434184167,63.58326108806939,62.85641560211317,-1.576934551687117,-3.5934347741369095,-6.527665477041069,-14.755095578074517,15.481334977736743,2.4599990844726562,2.2999662257592206,2.87099990844726,-3.1380493677168317,8.880049184611352,-0.1335247296347859,5.875524546529306,5.135002136230469,23.869532316609,-42.40692102142535,3.0045246380820436,10,0.23749923706054688,-1.6774978637695312,-3.1399993896484375,-7.834999084472656,7.489997863769531,3,0.0763862586095696,1.7257316323344312,81.0999984741211,1.2373739514416835,82.61000061035156,-1.6203051188724542,84.31999969482422,0.0763862586095696
1613,2020-10-16,81.5199966430664,82.23999786376953,80.66999816894531,81.43000030517578,9775400.0,0.015825503340391345,1.0522888201854992,0.0719970703125,63.29735262121123,64.53839793299598,-2.2319672811169937,-4.543492512860453,-7.422961378006022,-15.718986687105044,16.058989282989803,1.9899978637695312,2.354984508540582,3.789996719360346,-2.3300547249547776,9.91004816367547,0.7299709972027841,6.850022441517908,3.730105438232428,42.698236926254495,-20.24019450954934,3.0600257221575586,10,-0.6724967956542969,-2.9474945068359375,-4.867494583129883,-9.104995727539062,6.040000915527344,4,0.12953883246861553,1.4172676875789012,80.25,1.7257316323344312,81.0999984741211,1.2373739514416835,82.61000061035156,0.12953883246861553
1614,2020-10-19,80.61000061035156,82.63999938964844,80.22000122070312,82.0,8051000.0,-0.011162856601911297,-1.2304149409688285,-15.445066124109868,63.39066191681969,65.42073587346154,-0.7397759019810906,-3.3749328535101597,-6.049235170077296,-14.486866519253851,16.94902603411722,2.4199981689453125,2.2445022045090326,2.6060005187988224,-3.514616223689316,8.726617261286961,-0.45430785244525396,5.666308890042899,4.50789941711426,34.53112337281984,-26.71779903334607,3.060308371244071,10,0.6324996948242188,-2.0374984741210938,-4.01249885559082,-7.940000534057617,9.209999084472656,0,0.05768516921809552,1.0522888201854992,81.5199966430664,1.4172676875789012,80.25,1.7257316323344312,81.0999984741211,0.05768516921809552
1615,2020-10-20,82.56999969482422,83.5199966430664,81.0,81.0,9706500.0,0.024314589624515603,-2.2101874304485793,-1.1294966792908503,62.48741399160767,65.45453204697363,-1.9869299063931862,-4.994815023122385,-7.494792001894751,-16.162925185887957,17.84134678772454,2.9099960327148438,2.6932623777094875,4.187499618530268,-2.085304677930637,10.460303914991172,1.0510974702998084,7.323901766760727,2.418342319885255,80.5328384646773,21.108193980677036,3.1364021482304545,10,-1.3274993896484375,-3.99749755859375,-5.972497940063477,-9.899999618530273,5.660003662109375,1,0.05328813784838515,-1.2304149409688285,80.61000061035156,1.0522888201854992,81.5199966430664,1.4172676875789012,80.25,0.05328813784838515
1616,2020-10-21,82.62999725341797,84.45999908447266,82.19000244140625,83.37999725341797,7680200.0,0.0007266266054923864,-1.7852896848057067,-0.47770709922588356,60.706749441878955,65.3179573174651,-1.497371926330672,-4.660540533496487,-7.019049646318848,-15.942137647507948,18.51853017884847,2.2699966430664062,3.176847472072083,3.8454971313476562,-2.4344528718199996,10.125447134515312,0.7055221297638354,6.985472132931477,2.2313779087902788,68.55666792075392,12.95504122436698,3.1399750015838266,10,-0.6174964904785156,-4.0574951171875,-6.032495498657227,-9.959997177124023,6.780006408691406,2,0.043809789022258405,-2.2101874304485793,82.56999969482422,-1.2304149409688285,80.61000061035156,1.0522888201854992,81.5199966430664,0.043809789022258405
1617,2020-10-22,81.30999755859375,83.63999938964844,80.13999938964844,83.22000122070312,8746300.0,-0.015974824382190334,1.5454545454545454,2.5466715494791665,64.62661996212287,65.35485948367996,0.3553846830637184,-2.8079695641292517,-5.223052016276569,-14.360388756396304,19.541948702897425,3.5,3.516899694150453,2.0959976196289034,-3.5838838788348824,7.775879118092689,-0.7439431296029966,4.935938368860803,3.426950088163295,27.083292861040814,-28.920072936319986,2.8399407492318938,10,0.7025032043457031,-2.7374954223632812,-5.69749641418457,-8.639997482299805,4.040000915527344,3,0.058172469548102734,-1.7852896848057067,82.62999725341797,-2.2101874304485793,82.56999969482422,-1.2304149409688285,80.61000061035156,0.058172469548102734
1618,2020-10-23,81.33999633789062,81.33999633789062,79.31999969482422,80.76000213623047,6838800.0,0.00036894330583714385,5.965575301561411,-0.3036613034655759,64.08209478812753,64.41819355194612,0.6351695473700687,-2.437626009119157,-4.75528455436276,-14.143530113257157,20.26064949532465,2.0199966430664062,3.651595415790567,1.7924964904785128,-3.5364210563137704,7.121414037270796,-0.8719622829176217,4.456955263874647,3.275012343724242,39.29955025159193,-18.079739050862734,2.66445877339614,10,0.21000289916992188,-2.7674942016601562,-6.07049560546875,-8.66999626159668,4.0200042724609375,4,0.07868209754144773,1.5454545454545454,81.30999755859375,-1.7852896848057067,82.62999725341797,-2.2101874304485793,82.56999969482422,0.07868209754144773
1619,2020-10-26,81.41000366210938,81.9800033569336,80.01000213623047,81.12000274658203,4882200.0,0.0008606752811732843,1.7552458745258306,0.5000065771300035,63.62587581701074,63.906924745000346,0.12177567197143446,-2.202339055445293,-4.300975097179077,-13.96041369394294,20.821514443019495,1.970001220703125,3.8197004295344357,1.5970035552978459,-3.534146260105075,6.728153370700767,-0.9685713524036146,4.162578462999306,3.085504833666164,40.66156061213282,-19.073518939489915,2.565574907701464,10,0.13999557495117188,-2.8375015258789062,-6.736753463745117,-8.74000358581543,2.9699935913085938,0,0.0755434666482735,5.965575301561411,81.33999633789062,1.5454545454545454,81.30999755859375,-1.7852896848057067,82.62999725341797,0.0755434666482735
1620,2020-10-27,83.01000213623047,83.97000122070312,80.62000274658203,81.7699966430664,7916000.0,0.019653585580979183,1.120249741663206,4.2758675120359895,63.97942287022432,63.30882805523026,-1.5818656704039853,-3.35615321939261,-5.505865027373019,-15.335651971310298,21.508769246163745,3.3499984741210938,3.8649915614931416,2.804502105712885,-2.019792547787887,7.628796759213657,0.39235477896249904,5.216649432463271,1.3683961774225253,71.7899392913865,12.344561112429275,2.4121473267503872,10,-1.4600028991699219,-4.4375,-8.520751953125,-10.340002059936523,3.279998779296875,1,0.08203827711530032,1.7552458745258306,81.41000366210938,5.965575301561411,81.33999633789062,1.5454545454545454,81.30999755859375,0.08203827711530032
1621,2020-10-28,80.08000183105469,82.0,79.80999755859375,81.30000305175781,8176300.0,-0.03529695494245699,-1.4886253294492995,-0.9838675936750139,54.732714774652145,62.32543402040612,1.3278723592964496,-0.24413568032042576,-2.3143312939559166,-12.197723153787592,21.476449669052872,3.2000045776367188,3.197041813529978,-0.2489982604980412,-4.9174754617750125,4.41947894077893,-2.583236861136527,2.0852403401404445,4.183628504118218,16.344126598685776,-40.40274408069292,2.334238600638489,10,1.80999755859375,-1.5074996948242188,-5.176252365112305,-7.410001754760742,5.1100006103515625,2,0.10177324350058115,1.120249741663206,83.01000213623047,1.7552458745258306,81.41000366210938,5.965575301561411,81.33999633789062,0.10177324350058115
1622,2020-10-29,83.04000091552734,84.93000030517578,81.0,81.2300033569336,13156600.0,0.0369630246852064,-2.4625488179502173,-1.4836030717662656,57.485032886182466,61.67962071651404,-1.335150862690483,-3.006213190357073,-5.045222123869024,-14.924882066624633,21.644471404560107,4.849998474121094,2.7741958985997854,2.4875007629394474,-2.2538320404808303,7.228833566359725,0.11683436122930857,4.858167164649586,-4.400001525878906,66.31017497286874,13.45609392826514,2.37066640171014,10,-0.9150009155273438,-4.467498779296875,-6.751251220703125,-10.370000839233398,0.4499969482421875,3,0.07671005149749366,-1.4886253294492995,80.08000183105469,1.120249741663206,83.01000213623047,1.7552458745258306,81.41000366210938,0.07671005149749366
1623,2020-10-30,81.5199966430664,82.34500122070312,80.27200317382812,82.08000183105469,9178500.0,-0.018304482848057302,2.8036522968593607,-0.3093955488113303,42.51335960239017,59.3599204593552,0.2065772103404271,-1.116584531824742,-3.3535369519257756,-13.208530790463328,22.380634840904257,2.7679977416992188,2.388780485564183,0.6964965820312443,-3.5689973754327298,4.961990539495218,-1.4362503967007427,2.8292435607632314,-2.7541972351074264,33.39840170230774,-14.357842802682619,2.132746978731987,10,0.6050033569335938,-2.9474945068359375,-4.566246032714844,-8.849996566772461,0.4900054931640625,4,0.04698236001927558,-2.4625488179502173,83.04000091552734,-1.4886253294492995,80.08000183105469,1.120249741663206,83.01000213623047,0.04698236001927558
1624,2020-11-02,82.31999969482422,83.43000030517578,79.83999633789062,82.83999633789062,8976800.0,0.009813580528721166,3.2235227063633465,0.928556831650795,49.18493282573632,57.88186699648061,-0.36358896427917387,-1.528713912479276,-4.0025507780618454,-13.750295186279715,23.309521594330278,3.5900039672851562,2.2561493588044783,1.2004997253417997,-2.5648111034548293,4.965810554138429,-0.6821556890565148,3.0831551397401142,-3.430916268920896,49.023452925021864,3.4885733090376547,1.882655414398315,11,-0.19499969482421875,-2.6525001525878906,-5.373748779296875,-9.649999618530273,-0.5,0,0.03692906859569001,2.8036522968593607,81.5199966430664,-2.4625488179502173,83.04000091552734,-1.4886253294492995,80.08000183105469,0.03692906859569001
1625,2020-11-03,82.69000244140625,83.0999984741211,78.18099975585938,79.80000305175781,14326800.0,0.004494688386220913,1.6517574381626896,-5.557727012632598,54.77478625096169,57.22275997526758,-0.7987793749247629,-1.5032358717200225,-4.252837170967666,-13.869261400702072,23.7762496070239,4.918998718261719,2.047872935440253,1.2705024719238338,-1.9212456529819377,4.462250596829605,-0.32537159052904485,2.8663765343767125,2.2399978637695312,66.80993211659441,20.72909753759363,1.5958740624528833,11,-1.1345024108886719,-2.62750244140625,-5.897500991821289,-10.020002365112305,-0.9800033569335938,1,0.020437716315333754,3.2235227063633465,82.31999969482422,2.8036522968593607,81.5199966430664,-2.4625488179502173,83.04000091552734,0.020437716315333754
1626,2020-11-04,89.30999755859375,89.58000183105469,86.20999908447266,86.69999694824219,24149400.0,0.08005798671826625,1.1396780647067657,0.9031145887781878,70.20517015729078,57.842598885841795,-7.120348841655499,-7.633283448550685,-10.763666550340133,-20.221446477075773,24.484363946232364,6.8899993896484375,2.077316573341008,7.330997848510748,2.894262739608507,11.767732957412989,5.1126302940596275,9.549365402961868,-11.128997802734375,97.63133412311173,46.727482093465,2.218367554451122,11,-5.429496765136719,-6.724998474121094,-12.579996109008789,-16.639997482299805,-6.6999969482421875,2,-0.03381476571069297,1.6517574381626896,82.69000244140625,3.2235227063633465,82.31999969482422,2.8036522968593607,81.5199966430664,-0.03381476571069297
1627,2020-11-05,91.58999633789062,92.05999755859376,88.13999938964844,91.68499755859376,16688500.0,0.02552904312645432,8.27808877171412,-0.03639892662337068,71.48954238937785,58.66564861931405,-8.70410878281153,-9.333287607648515,-12.951210386626371,-22.241130001569474,25.61103531746759,3.9199981689453267,2.0695815421761665,8.938996887207026,3.0957769100129156,14.782216864401136,6.017386898609971,11.86060687580408,-13.40899658203125,96.61357954383031,42.82642755212225,2.9216099885970532,11,-6.4694976806640625,-7.7649993896484375,-14.359994888305664,-18.91999626159668,-11.629997253417969,3,-0.06987656023998234,1.1396780647067657,89.30999755859375,1.6517574381626896,82.69000244140625,3.2235227063633465,82.31999969482422,-0.06987656023998234
1628,2020-11-06,92.48999786376952,92.7699966430664,90.91000366210938,92.0,9631800.0,0.00982641731481948,2.5428592188919166,-5.157805974942863,75.36292551699557,59.9697652526457,-8.779401187108945,-9.732018981517783,-13.711575884628502,-22.889386179490216,26.3897124549053,1.8599929809570312,2.159197515326966,9.203998565673814,2.055404672073365,16.352592459274263,5.629701618873597,12.778295512474031,-13.753838195800768,98.08075372514186,40.1287392750575,3.574296946800224,11,-7.014499664306626,-8.310001373291001,-15.21499633789061,-19.81999778747557,-12.989997863769517,4,-0.09730781930881083,8.27808877171412,91.58999633789062,1.1396780647067657,89.30999755859375,1.6517574381626896,82.69000244140625,-0.09730781930881083
1629,2020-11-09,84.86000061035156,92.47000122070312,84.01000213623047,92.4000015258789,20851500.0,-0.08249537711803545,1.2031246740371118,-15.387824056053384,53.93606153870363,58.85383621581007,-0.6800738512998237,-2.1707894366954292,-6.049001745667695,-15.029975991403447,25.2481442334621,8.479995727539048,2.1151027211038667,1.5470012664794979,-5.622086143333519,8.716088676292514,-2.0375424384270104,5.131544971386006,-5.2818107238769585,45.78108355310533,-8.929831654290759,3.584543704906507,11,0.6154975891113281,-0.6800041198730469,-7.584999084472656,-12.190000534057617,-3.0900039672851562,0,-0.03358470956425419,2.5428592188919166,92.48999786376952,8.27808877171412,91.58999633789062,1.1396780647067657,89.30999755859375,-0.03358470956425419
1630,2020-11-10,80.08000183105469,82.87999725341797,78.25,82.5199966430664,27080100.0,-0.05632805497191795,1.930381687498642,0.32360669970038947,46.22893370145175,57.90897165212113,4.068435838042845,2.540186495466969,-1.248744373445703,-10.011701297610841,23.596366730101597,6.6100006103515625,1.9796649450343011,-3.106497573852536,-10.415729499556278,4.2027343518512055,-6.761113536704414,0.5481183889993417,12.689994812011719,12.603321309502855,-38.68912633316782,3.654615962851872,11,5.395496368408203,4.459995269775391,-2.8050003051757812,-7.410001754760742,2.6299972534179688,1,0.021728244555243803,1.2031246740371118,84.86000061035156,2.5428592188919166,92.48999786376952,8.27808877171412,91.58999633789062,0.021728244555243803
1631,2020-11-11,82.83999633789062,83.26499938964844,78.55999755859375,79.50499725341797,17811700.0,0.03446546508151571,1.2485046587559272,-1.36680580960868,52.17021103446366,57.31843589081904,1.9457331731439211,-0.08724084624532225,-4.080107168788402,-12.522136861499803,22.772545726968076,4.7050018310546875,1.926629625393133,-0.4335029602050753,-7.679312456890031,6.8123065364798805,-4.056407708547553,3.1894017881374026,9.639600372314447,31.611552335189014,-21.803692828703294,3.622904748342476,11,2.6355018615722656,2.095001220703125,-5.564994812011719,-10.16999626159668,-1.30999755859375,2,-0.013640720707047027,1.930381687498642,80.08000183105469,1.2031246740371118,84.86000061035156,2.5428592188919166,92.48999786376952,-0.013640720707047027
1632,2020-11-12,86.37999725341797,89.66000366210938,85.8499984741211,87.02999877929688,21641000.0,0.042732992177936246,-3.456148804504468,-0.1949030597655133,56.50154881030858,58.87267913614331,-1.1964887111046778,-3.314380901283698,-7.675024054947485,-15.802713031540407,22.8027704101246,6.82000732421875,1.8396773483152487,2.7999980926513643,-4.4258804839819135,10.025876669284642,-0.8129411956652746,6.412937380968003,5.815007522583002,55.991729566275126,0.7582708518126822,3.6129392883166367,11,-0.9044990539550781,-1.4449996948242188,-9.002494812011719,-13.139995574951172,-5.739997863769531,3,-0.04364432464620427,1.2485046587559272,82.83999633789062,1.930381687498642,80.08000183105469,1.2031246740371118,84.86000061035156,-0.04364432464620427
1633,2020-11-13,92.08000183105469,92.33000183105469,88.20999908447266,90.93399810791016,22683200.0,0.06598755219815855,4.006067348026606,-1.7630785121541839,62.01847073175846,60.29862779236799,-5.856949336402124,-8.624895601651104,-13.23041022841727,-21.206236543662314,22.526976195752994,5.950004577636719,2.3323367080958093,7.972002410888678,-0.11234276343475358,16.05634758521211,3.929829823726962,12.014174998050393,-13.830001831054688,97.25738849388684,38.52086011740611,4.042172587161718,11,-6.604503631591797,-6.604503631591797,-14.155000686645508,-18.84000015258789,-9.290000915527344,4,-0.131624701407146,-3.456148804504468,86.37999725341797,1.2485046587559272,82.83999633789062,1.930381687498642,80.08000183105469,-0.131624701407146
1634,2020-11-16,85.26000213623047,89.58999633789062,84.13999938964844,88.5,31929400.0,-0.0740660247524465,1.0110724948585956,-2.8272140817128135,52.26768793823651,60.020061313176306,1.5912878691349732,-1.5164150066416653,-6.373007778266498,-14.1371017749141,22.102661286682434,7.94000244140625,2.401518648265551,0.9195026397705135,-7.007187970386298,8.846193249927325,-3.043842665307892,4.882847944848919,-6.728402099609369,49.78694051565597,-6.996929002083036,3.9633453050784047,11,0.24999618530273438,0.21549606323242188,-8.17500114440918,-12.020000457763672,0.1999969482421875,0,-0.06755808106862349,4.006067348026606,92.08000183105469,-3.456148804504468,86.37999725341797,1.2485046587559272,82.83999633789062,-0.06755808106862349
1635,2020-11-17,86.97000122070312,87.9000015258789,85.69000244140625,87.37999725341797,17068300.0,0.020056287140837403,2.0482649759280207,0.12654206883884778,57.119238971433376,58.56606895919215,0.617153416676814,-3.0355075414301353,-7.903103302458021,-15.571761258994101,21.444834988884864,2.6399993896484375,3.0388599762621027,2.409501647949213,-5.554438440610127,10.373441736508553,-1.57246839633045,6.391471692228876,-8.162433148193358,61.074807935454345,-0.7903612685912265,3.981970044279667,11,-1.4600028991699219,-1.4945030212402344,-7.440000534057617,-13.729999542236328,-2.4800033569335938,1,-0.05979078423191819,1.0110724948585956,85.26000213623047,4.006067348026606,92.08000183105469,-3.456148804504468,86.37999725341797,-0.05979078423191819
1636,2020-11-18,86.25,87.22000122070312,84.4000015258789,87.125,12563900.0,-0.008278730718607075,4.295761934781363,2.1341669923147064,53.4777887089263,56.56476299469753,0.958213061653538,-2.140124755248422,-7.039126599689951,-14.576694212329741,20.435618142139152,2.8199996948242188,3.496403634863441,1.508500289916995,-6.4352224848571495,9.45222306469114,-2.4633610974700844,5.480361677304074,-7.171983252319336,25.76312553564109,-34.07166866757501,3.9718613873870754,11,-0.7400016784667969,-0.7745018005371094,-6.719999313354492,-13.009998321533203,-4.6399993896484375,2,-0.041043488875679324,2.0482649759280207,86.97000122070312,1.0110724948585956,85.26000213623047,4.006067348026606,92.08000183105469,-0.041043488875679324
1637,2020-11-19,86.04000091552734,86.33000183105469,84.72000122070312,85.20999908447266,10795300.0,-0.0024347719938858647,1.283682877735212,-0.9485735212053571,55.04014790545539,54.3066765934153,0.3331924391445398,-1.6417709933731999,-6.598870790128714,-14.099638178604465,20.180416191565424,1.6100006103515625,3.8494813622697848,1.0620010375976534,-6.7317917220790235,8.85579379727433,-2.834895342240685,4.958897417435992,-6.696944466179204,23.199034914483736,-38.32826146045612,3.896896379838336,11,-0.6800003051757812,-0.5645027160644531,-6.510000228881836,-12.799999237060547,0.09999847412109375,3,-0.052417504512329294,4.295761934781363,86.25,2.0482649759280207,86.97000122070312,1.0110724948585956,85.26000213623047,-0.052417504512329294
1638,2020-11-20,87.73999786376953,87.91000366210938,85.37999725341797,86.19000244140625,10585900.0,0.019758216296524855,1.6772455162335957,1.8674602445077673,55.92479156769914,54.52764659663701,-2.3595853515498533,-2.9910653257077797,-8.032826282149898,-15.517107471735784,20.32223137046307,2.5300064086914062,3.2886290642920954,2.441997909545904,-5.247718923905026,10.131714742996834,-1.402860507179554,6.286856326271362,-8.137202506787261,66.0550548616769,2.8244057679339107,3.844858416725464,11,-2.4499969482421875,-2.2644996643066406,-8.209997177124023,-14.499996185302734,1.779998779296875,4,-0.0809208872462589,1.283682877735212,86.04000091552734,4.295761934781363,86.25,2.0482649759280207,86.97000122070312,-0.0809208872462589
1639,2020-11-23,87.55999755859375,89.11000061035156,86.41999816894531,88.54000091552734,9925100.0,-0.0020515193703931622,1.5377348644884534,-0.6322620975482499,55.345769947647774,55.54062840176991,-1.9627138230952141,-2.452436934131157,-7.66108420346778,-15.074952254865366,20.37539281589036,2.69000244140625,2.4395090982726657,1.9544979095458928,-5.570684870496478,9.479680689588264,-1.8080934804752928,5.717089299567078,-7.702658072130035,67.0912239268226,4.135150847735119,3.7625913900211834,11,-2.1149978637695312,-2.0844993591308594,-7.849996566772461,-14.319995880126953,0.34000396728515625,0,-0.05447689328536587,1.6772455162335957,87.73999786376953,1.283682877735212,86.04000091552734,4.295761934781363,86.25,-0.05447689328536587
1640,2020-11-24,89.81999969482422,90.29000091552734,88.33000183105469,89.1240005493164,9568100.0,0.025810897661550536,1.3960845761399778,-0.7102007769499653,50.619084972646974,55.368281061568055,-3.012609742976167,-4.401773418793567,-9.712347509618638,-17.086535490472812,19.990905232798493,2.7300033569335938,1.393960161895862,3.874000167846674,-3.7720016818491615,11.52000201754251,0.050999242998756245,7.697001092694592,-9.713206961468686,92.02035196252918,32.06866194663843,3.823000924847921,11,-1.5849990844726562,-4.344501495361328,-9.912498474121094,-16.579998016357422,-3.4899978637695312,1,-0.048541534459644486,1.5377348644884534,87.55999755859375,1.6772455162335957,87.73999786376953,1.283682877735212,86.04000091552734,-0.048541534459644486
1641,2020-11-25,88.2300033569336,89.01000213623047,86.76000213623047,87.96499633789062,11424300.0,-0.01770203009678084,1.4657472398382991,0.38075767873194044,45.85185973590987,54.18498227552375,-0.6455191581255804,-2.2871569101331772,-7.866209948161767,-15.229775525822674,19.768255841839792,3.05999755859375,1.4437967368029518,1.8765037536621065,-5.3079385554192555,9.060946062743469,-1.7157174008785745,5.468724908202788,-7.878746441624074,63.01619979426658,7.383830883214202,3.5922211545406797,11,0.00499725341796875,-2.754505157470703,-8.322502136230469,-14.990001678466797,7.269996643066406,2,-0.04238927066605569,1.3960845761399778,89.81999969482422,1.5377348644884534,87.55999755859375,1.6772455162335957,87.73999786376953,-0.04238927066605569
1642,2020-11-27,89.41000366210938,89.79000091552734,88.1760025024414,89.05999755859375,5787600.0,0.013374138731493623,1.908103649735377,1.3207427666618685,46.22364532849155,52.43000167516076,-1.5092242340343773,-3.125721139197452,-8.747865149382278,-16.192680430144975,18.877781886311347,1.6139984130859375,2.2285652089903323,2.738003921508792,-4.392524964137152,9.868532807154736,-0.827260521314173,6.303268364331757,-8.819171848484956,82.07746238136377,30.500303305062275,3.5652644428229707,11,-2.1950035095214844,-3.9345054626464844,-9.117502212524414,-16.170001983642578,-1.2300033569335938,4,-0.08723859447802862,1.4657472398382991,88.2300033569336,1.3960845761399778,89.81999969482422,1.5377348644884534,87.55999755859375,-0.08723859447802862
1643,2020-11-30,85.3499984741211,88.47000122070312,83.30999755859375,88.23999786376953,18014400.0,-0.04540884712779458,2.0805935885873574,-8.256997122678525,50.658422300222526,52.25119438204809,1.671513172671169,1.3027213908210058,-4.434732083893607,-11.968599586091273,17.893717939133737,6.100006103515625,2.5168881868588358,-1.5135013580322294,-8.256641437568419,5.22963872150396,-4.885071397800331,1.8580686817358725,-4.5243832601480705,29.226360091946184,-22.130388834171647,3.371570039768095,11,1.4500007629394531,0.12549972534179688,-5.057497024536133,-11.634998321533203,2.5699996948242188,0,0.009256015578803733,1.908103649735377,89.41000366210938,1.4657472398382991,88.2300033569336,1.3960845761399778,89.81999969482422,0.009256015578803733
1644,2020-12-01,85.36000061035156,86.37999725341797,84.5999984741211,86.25499725341797,10878100.0,0.00011718964744322768,2.109177288991651,0.3096874851503968,58.13809861579651,52.364401009199554,1.8742890567098414,1.6149449815296464,-4.206580970184405,-11.784859665591512,16.601777930553453,1.779998779296875,2.3401916782746213,-1.6554992675781222,-8.097748666529966,4.786750131373722,-4.876623967054044,1.5656254318978,-4.304297664036909,29.36965710369523,-25.778377155883366,3.22112469947592,12,1.4399986267089844,0.11549758911132812,-5.298749923706055,-11.5989990234375,6.180000305175781,1,0.04873472355868702,2.0805935885873574,85.3499984741211,1.908103649735377,89.41000366210938,1.4657472398382991,88.2300033569336,0.04873472355868702
1645,2020-12-02,84.37999725341797,84.9000015258789,82.79000091552734,84.48999786376953,12434400.0,-0.01148082649866744,3.5375970073340004,0.12290617088202951,52.51141609323883,52.25702627412317,2.735981905839253,2.8754774326923496,-2.9907110426324977,-10.561994731815702,16.026092430197185,2.5699996948242188,1.3220564225762104,-2.7200023651123075,-8.964669717916678,3.524664987692063,-5.8423360415145,0.40233131128988475,-3.098808329408513,22.7142333984375,-33.94821533837275,3.122333676402186,12,2.160003662109375,1.0955009460449219,-4.318746566772461,-10.618995666503906,5.999999999999986,2,0.041716098447945216,2.109177288991651,85.36000061035156,2.0805935885873574,85.3499984741211,1.908103649735377,89.41000366210938,0.041716098447945216
1646,2020-12-03,86.29000091552734,87.06999969482422,85.06999969482422,85.16000366210938,7929400.0,0.02263573979948208,-2.053423022043621,-10.27264530448051,49.8449943259198,51.6797869875081,0.9300542212785956,0.7669442547310155,-4.624573001249615,-12.21285027422465,13.916626220145067,2.69000244140625,1.3469491807019836,-0.6589988708496151,-6.824204671259466,5.506206929560236,-3.7416017710545333,2.423604029355303,-4.78783573337698,50.0,-6.468566602798106,3.0826029002049227,12,0.25,-0.8145027160644531,-6.228750228881836,-12.528999328613281,2.25,3,0.00046356373974898446,3.5375970073340004,84.37999725341797,2.109177288991651,85.36000061035156,2.0805935885873574,85.3499984741211,0.00046356373974898446
1647,2020-12-04,85.19000244140625,87.45999908447266,84.5999984741211,87.12000274658203,9411000.0,-0.01274769338799664,1.1915772427118625,-1.7079690232325755,35.898491297871075,49.45464251308276,2.119710872983319,1.436539359194981,-3.1952367032394875,-10.86417536819971,11.31752789394743,2.8600006103515625,0.9253582942833702,-1.43899765014649,-7.243779684975252,4.3657843846822715,-4.341388667560864,1.4633933672678836,-3.471280526277795,42.253545720621794,-8.681435488588768,2.9023910174143777,12,1.3499984741210938,0.2854957580566406,-4.958751678466797,-10.60000228881836,5.249999999999986,4,0.12102356219187782,-2.053423022043621,86.29000091552734,3.5375970073340004,84.37999725341797,2.109177288991651,85.36000061035156,0.12102356219187782
1648,2020-12-07,83.48999786376953,85.44999694824219,82.93000030517578,85.11000061035156,12677500.0,-0.019955446988113246,1.1913057900585475,0.8393795287169574,45.416874423647236,48.35143189930493,3.524044893254512,2.558911976231812,-1.241722118700693,-8.909442782729727,8.5990716307827,2.5199966430664062,0.7284280152378244,-2.689002227783206,-7.950693747707092,2.57268929214068,-5.319847987745149,-0.058156467821262936,-1.5590503503225506,14.989233890862042,-34.60008613741749,2.630845759961944,12,3.0500030517578125,1.9855003356933594,-3.141246795654297,-6.129997253417969,5.75,0,0.05617442282198781,1.1915772427118625,85.19000244140625,-2.053423022043621,86.29000091552734,3.5375970073340004,84.37999725341797,0.05617442282198781
1649,2020-12-08,82.01000213623047,84.01000213623047,81.5,84.01000213623047,16316700.0,-0.01772662313339579,1.5100021362304688,1.2345658081257624,37.00210527999424,46.83843415567685,4.619803904008336,4.020582768876849,0.43371252624177714,-7.187445335403282,8.018037167934464,2.5100021362304688,0.41589443637607815,-4.026498031616214,-9.584617717387147,1.5316216541547192,-6.805557874501673,-1.2474381887307544,10.319999694824219,8.557084137129428,-37.94441477319611,2.7790598428854656,12,3.634998321533203,3.465496063232422,-1.6612510681152344,-3.3199996948242188,5.7599945068359375,1,0.07206433213960284,1.1913057900585475,83.48999786376953,1.1915772427118625,85.19000244140625,-2.053423022043621,86.29000091552734,0.07206433213960284
1650,2020-12-09,81.81999969482422,83.3499984741211,81.6500015258789,82.25,11117800.0,-0.0023168203445553814,-3.4155957394104535,0.21500015258789062,38.059305244290606,45.97259476771915,3.973525677403387,4.582576330275117,0.8512790457684503,-6.77436746606773,8.690686817870288,1.6999969482421875,-0.11348740921499711,-4.30350036621094,-9.512559737222375,0.9055590048004944,-6.908030051716651,-1.69897068070523,10.29340209960938,5.369123221141106,-41.94814007523058,2.604529685505716,12,3.825000762939453,3.655498504638672,-0.9237499237060547,-3.0149993896484375,9.330001831054688,2,0.11879737542113422,1.5100021362304688,82.01000213623047,1.1913057900585475,83.48999786376953,1.1915772427118625,85.19000244140625,0.11879737542113422
1651,2020-12-10,81.70999908447266,82.19999694824219,80.91000366210938,81.5,9952300.0,-0.0013444220332662349,1.1680653950953679,-0.4883696172885506,38.26558545743255,45.08836589315704,3.421175171879213,4.8523629460853215,1.113274587552766,-6.42705230805754,9.433518809799578,1.2899932861328125,-0.6385409441225534,-4.357001113891599,-9.73770097546327,1.023698747680072,-7.047351044677427,-1.6666511831057704,10.191134674072273,12.213679106276958,-36.57825988268379,2.6903499307858323,12,2.9800033569335938,3.799999237060547,-0.9009990692138672,-2.539997100830078,13.599998474121108,3,0.10610694243163765,-3.4155957394104535,81.81999969482422,1.5100021362304688,82.01000213623047,1.1913057900585475,83.48999786376953,0.10610694243163765
1652,2020-12-11,82.61000061035156,84.66999816894531,82.0,82.30000305175781,13942900.0,0.011014582498630077,-4.868104228847379,1.4761852861035423,35.46744369706707,43.40047938169532,1.6261631544054893,3.8529858000563877,0.3479115209533603,-7.069801845326197,8.786295751879065,2.9599990844726562,-1.0889926759518573,-3.2684997558593807,-8.862931339085108,2.3259318273663467,-6.065715547472237,-0.4712839642465241,8.851487944335943,37.44492207587057,-8.784820367478083,2.7972157916128615,12,1.5750007629394531,2.8999977111816406,0.6227493286132812,-1.9399986267089844,12.489997863769531,4,0.07178308027312519,1.1680653950953679,81.70999908447266,-3.4155957394104535,81.81999969482422,1.5100021362304688,82.01000213623047,0.07178308027312519
1653,2020-12-14,79.95999908447266,82.0,79.06999969482422,81.51000213623047,12966200.0,-0.03207845910059037,1.3162068923923138,-5.000049222287852,31.113340773123937,40.397728510287266,3.8344184583909993,5.848275227828211,3.184161914687337,-4.154269655993886,7.911482413949367,3.5400009155273438,-1.2929663597154786,-5.3125011444091825,-10.700386603800894,0.07538431498252862,-8.006443874105031,-2.618558414713334,11.07943007451172,15.892850574180214,-26.553876692181348,2.693942729695852,12,3.3050003051757812,5.549999237060547,4.512748718261719,1.9500007629394531,14.950004577636719,0,0.13106557624972104,-4.868104228847379,82.61000061035156,1.1680653950953679,81.70999908447266,-3.4155957394104535,81.81999969482422,0.13106557624972104
1654,2020-12-15,79.5,80.45999908447266,79.0999984741211,79.94000244140625,8454400.0,-0.005752865054271639,-1.1935396542176828,0.2838719839340034,21.834084958569335,36.98913616199065,3.7724765944817733,6.1710149142788,3.8192332109415617,-3.434467243849582,7.865939577816487,1.3600006103515625,-1.6661190067324867,-5.484500122070315,-11.459041595714424,0.4900413515737938,-8.47177085889237,-2.4972293852482608,10.821263391134764,7.67857897038568,-27.320219225281882,2.987270736822056,12,3.7649993896484375,5.8600006103515625,5.327747344970703,2.7649993896484375,18.879997253417955,1,0.12251569639961679,1.3162068923923138,79.95999908447266,-4.868104228847379,82.61000061035156,1.1680653950953679,81.70999908447266,0.12251569639961679
1655,2020-12-16,81.7699966430664,82.02999877929688,79.91999816894531,80.5,8962400.0,0.028553416893916994,1.357541375591917,-2.8863399916770702,32.99999598453242,35.117469679614274,1.2218024784632604,3.6801559436798783,1.7449469220966023,-5.459160610836022,7.667853248361089,2.529998779296875,-1.9462189500698344,-2.954503250122073,-9.017171731034438,3.1081652307902914,-5.985837490578248,0.07683099033410201,7.876190926289723,48.214244355949496,16.067143069306375,3.0313342404561814,12,1.4950027465820312,3.5200042724609375,3.057750701904297,0.49500274658203125,15.200004577636719,2,0.07337654697713347,-1.1935396542176828,79.5,1.3162068923923138,79.95999908447266,-4.868104228847379,82.61000061035156,0.07337654697713347
1656,2020-12-17,82.70999908447266,83.37000274658203,81.6500015258789,83.1500015258789,9031700.0,0.011495688883411015,2.9090719933416564,-0.3464595310613297,32.142861500183216,34.70017747987117,-0.3122656779726469,2.5943617474195406,0.9695126319408587,-6.125305764954561,7.608053128947258,1.720001220703125,-2.5344348595214683,-1.837500762939456,-7.919315604237681,4.244314078358769,-4.8784081835885615,1.2034066577096496,6.301617212411557,65.00000681196127,37.550739313350874,3.040907420649109,12,-0.4500007629394531,2.7350006103515625,2.297748565673828,-0.44499969482421875,7.379997253417969,3,0.10204331440974124,1.357541375591917,81.7699966430664,-1.1935396542176828,79.5,1.3162068923923138,79.95999908447266,0.10204331440974124
1657,2020-12-18,81.52999877929688,82.80000305175781,81.0999984741211,82.33999633789062,9813400.0,-0.014266718876041029,-1.0359358581936133,1.8408933277847135,37.97230262920836,33.873002836044634,0.3285118324620413,3.6039355947165745,2.30279532222508,-4.69309340266193,7.593564763281319,1.7000045776367188,-2.8796003627678743,-2.792000961303714,-8.974420657464748,3.3904187348573203,-5.883210809384224,0.29920888677679613,6.885120521463733,57.20924043221376,28.746123557341747,3.0912098480805166,12,0.3400001525878906,4.170001983642578,3.6752490997314453,0.7350006103515625,9.8800048828125,4,0.16901752711415563,2.9090719933416564,82.70999908447266,1.357541375591917,81.7699966430664,-1.1935396542176828,79.5,0.16901752711415563
1658,2020-12-21,80.63999938964844,81.26000213623047,79.37000274658203,79.60700225830078,8246200.0,-0.010916219832870167,-1.5083002151626377,-1.275308944314671,35.918858978280824,33.75264213585425,0.8624166438695084,4.147386684387712,3.2860254061196486,-3.548706619877464,7.4242752615196235,2.1599960327148438,-3.326316167123778,-3.327000427246091,-9.49840996802925,2.8444091135370684,-6.4127051976376634,-0.24129565685451837,7.214412734755982,36.06555912506834,7.398327494297867,3.085704770391579,12,1.2299995422363281,5.060001373291016,4.565248489379883,1.625,8.050003051757812,0,0.17931546619442118,-1.0359358581936133,81.52999877929688,2.9090719933416564,82.70999908447266,1.357541375591917,81.7699966430664,0.17931546619442118
1659,2020-12-22,82.79000091552734,82.88999938964844,80.552001953125,81.25,7771500.0,0.026661725473114295,1.687356674632232,1.490808511266867,45.566102525741215,34.5867307226821,-1.302252220646011,1.709345226118046,1.110122251788141,-5.453186730658601,6.861244120487073,2.3379974365234375,-3.2510681644784682,-0.9384990692138615,-6.890021738839124,5.013023600411401,-3.914260404026493,2.0372622655987698,4.537346463102267,85.49995422363281,53.76311344813432,2.9757613348126286,12,-0.9200019836425781,1.8899993896484375,2.685497283935547,-0.5250015258789062,8.479995727539062,1,0.14639452364481031,-1.5083002151626377,80.63999938964844,-1.0359358581936133,81.52999877929688,2.9090719933416564,82.70999908447266,0.14639452364481031
1660,2020-12-23,85.45999908447266,87.47000122070312,84.20999908447266,85.04000091552734,13241500.0,0.03225024929845777,-2.134614679235594,0.2727259215956324,47.779556654268056,35.643838633441604,-3.801371956211824,-1.3745131232055314,-1.5001591535152698,-7.871460649454221,6.252847757066782,4.680000305175781,-3.3123402771711596,1.9494991302490234,-3.3457657865743613,7.244764047072408,-0.6981333281626689,4.597131588660716,-6.3899993896484375,75.18515413734607,43.86824456144858,2.6476324584116924,12,-2.1899986267089844,-0.779998779296875,0.032749176025390625,-3.1949996948242188,9.959999084472656,2,0.15118181965078858,1.687356674632232,82.79000091552734,-1.5083002151626377,80.63999938964844,-1.0359358581936133,81.52999877929688,0.15118181965078858
1661,2020-12-24,84.48999786376953,86.66000366210938,83.11000061035156,83.38999938964844,12164400.0,-0.011350353745549824,-3.277122332578052,2.61905540417802,48.1142123330608,37.049035148552015,-2.6770811923471456,-0.7368486565426053,-0.4318021080721621,-6.653458834641668,5.901041483050669,3.5500030517578125,-3.084657933009481,1.1664981842041016,-3.6714116905909435,6.004408058999147,-1.252456753193428,3.585453121601631,-5.251998138427737,63.20982816904858,31.90171866530309,2.418954937397523,12,-1.2199974060058594,0.19000244140625,1.0027503967285156,-2.2249984741210938,11.010002136230469,3,0.1477098316070049,-2.134614679235594,85.45999908447266,1.687356674632232,82.79000091552734,-1.5083002151626377,80.63999938964844,0.1477098316070049
1662,2020-12-28,81.61000061035156,83.80000305175781,81.05999755859375,82.68000030517578,9496400.0,-0.03408684254036365,-1.525343937108643,-0.9727283446271648,45.238101679665114,38.618453027056596,0.05157198878150382,1.6114500233630906,2.5425152181620803,-3.554859022189987,5.1940573083457675,3.4300003051757812,-2.935156521588823,-1.3234989166259794,-5.271158122957601,2.6241602897056424,-3.2973285197917903,0.6503306865398315,-2.207360855102536,27.654299823958752,-5.481831454995358,1.973829603165809,12,1.6749992370605469,3.0699996948242188,3.8827476501464844,0.654998779296875,13.019996643066392,0,0.10390878157233407,-3.277122332578052,84.48999786376953,-2.134614679235594,85.45999908447266,1.687356674632232,82.79000091552734,0.10390878157233407
1663,2020-12-29,86.13999938964844,86.26499938964844,83.0,83.08999633789062,9689700.0,0.05550788807030438,-1.0216741228546729,-2.8504709548154326,59.0609852731601,42.75477528423335,-3.9220495057992224,-3.010688858268054,-1.879521882717512,-7.827954375542305,5.600158541582556,4.654998779296875,-2.6604797980184856,3.1669998168945312,-0.8965747536626765,7.230574387451739,1.1352125316159345,5.198787102173128,-6.576012405090324,80.77476189846,42.6900768289083,2.031787285278601,12,-2.7199974060058594,-1.4599990844726562,-0.7222499847412109,-3.875,10.5,1,0.061179525305339544,-1.525343937108643,81.61000061035156,-3.277122332578052,84.48999786376953,-2.134614679235594,85.45999908447266,0.061179525305339544
1664,2020-12-30,89.5199966430664,89.55999755859375,86.91999816894531,87.5,12057100.0,0.03923841742938472,1.514286959902053,0.6622933186582285,64.81908817267455,46.29022997180469,-6.4047674826053935,-6.39070480170389,-5.080719278088111,-10.883279139152336,6.265918994103127,3.4199981689453125,-2.2967328050167453,6.3389972686767635,1.4242471767198879,11.25374736063364,3.8816222226983257,8.796372314655201,-9.797889373785395,99.52940099379596,54.93914838666947,2.4573750459784414,12,-5.054996490478516,-4.839996337890625,-4.137247085571289,-7.254997253417969,5.0500030517578125,2,-0.00927160671117433,-1.0216741228546729,86.13999938964844,-1.525343937108643,81.61000061035156,-3.277122332578052,84.48999786376953,-0.00927160671117433
1665,2020-12-31,87.9000015258789,89.0199966430664,86.7699966430664,88.12000274658203,7729800.0,-0.018096460879536647,1.2277348884289405,-0.1089116763922724,61.258647945363634,49.525317354602514,-4.273155254359594,-4.736311729543871,-3.3602486177478,-8.935634315592807,6.564393930606914,2.75,-1.5763471684801686,4.543001937866208,-0.7870916547413458,9.873095530473762,1.877955141562424,7.208048734169992,-7.7843786450253845,80.47063490923713,30.471959444361268,2.6650467963037783,12,-3.4350013732910156,-3.220001220703125,-2.4397525787353516,-5.635002136230469,9.169998168945312,3,0.0383389654003059,1.514286959902053,89.5199966430664,-1.0216741228546729,86.13999938964844,-1.525343937108643,81.61000061035156,0.0383389654003059
1666,2021-01-04,86.33000183105469,88.05999755859375,85.16000366210938,87.55999755859375,9204200.0,-0.017861202133904297,1.60089637004345,5.590858648911083,56.60511852388494,51.5956302317888,-2.3866375070558092,-3.334102796873964,-1.7078795219115932,-7.038838183467362,7.185011866510427,2.899993896484375,-0.6254522724256475,2.9710021972656193,-2.363753351803922,8.30575774633516,0.30362442273084866,5.63837997180039,-5.836603963091562,62.00005026424632,9.983242222996282,2.667377774534773,1,-1.8650016784667969,-1.9000015258789062,0.5252475738525391,-4.06500244140625,12.439994812011719,0,0.10529359602794264,1.2277348884289405,87.9000015258789,1.514286959902053,89.5199966430664,-1.0216741228546729,86.13999938964844,0.10529359602794264
1667,2021-01-05,95.5,96.1999969482422,88.08000183105469,88.1500015258789,31011800.0,0.10622029392389831,-1.1682236136449098,-5.975629272165639,72.40485527133531,55.64962981990597,-10.467348138474875,-12.323954024563022,-10.6446997853199,-15.852862636427204,8.280724458384014,9.869995117187514,0.21113096488856797,11.625500488281247,4.031601333419744,19.21939964314275,7.828550910850495,15.422450065711999,-14.64393814441165,94.69699159032444,36.53643027740366,3.7969495774307513,1,-7.124000549316406,-7.865001678466797,-8.644750595092773,-13.235000610351562,3.5,1,0.0,1.60089637004345,86.33000183105469,1.2277348884289405,87.9000015258789,1.514286959902053,89.5199966430664,0.0
1668,2021-01-06,88.18000030517578,93.29000091552734,86.80999755859375,92.52999877929688,21751400.0,-0.07664921146412795,1.2078365672679632,-0.5918366499581161,60.44776516884495,57.30314789136194,-2.196284777066637,-4.885033847216221,-3.172740695948832,-8.21009256798564,8.948559080990256,8.69000244140625,0.8779842958378481,4.071000671386713,-3.7588932607797574,11.900894603553184,0.15605370530347784,7.985947637469948,-6.403302344028205,27.35505869247022,-35.65480649832007,3.9149469660832388,1,0.4499969482421875,-0.5450019836425781,-1.8347511291503906,-5.915000915527344,11.129997253417983,2,0.07314580319709507,-1.1682236136449098,95.5,1.60089637004345,86.33000183105469,1.2277348884289405,87.9000015258789,0.07314580319709507
1669,2021-01-07,87.91999816894531,90.62000274658205,85.87000274658203,90.54000091552734,17070200.0,-0.00294853861794786,2.4172583092971123,0.6022996932456157,57.77890577126286,58.41418668213913,-1.2651055854414182,-4.3843560530151535,-2.762924229774711,-7.617890905216214,9.260079676459778,4.750000000000014,1.501431761851677,3.515498733520502,-4.426142378630885,11.45713984567189,-0.4553218225551916,7.486319289596196,-5.277902268572063,24.999965446561692,-38.233984866380425,3.970820556075695,1,0.7099990844726562,-0.2849998474121094,-1.7822494506835938,-5.654998779296875,15.510002136230469,3,0.0991810896531975,1.2078365672679632,88.18000030517578,-1.1682236136449098,95.5,1.60089637004345,86.33000183105469,0.0991810896531975
1670,2021-01-08,91.54000091552734,91.5999984741211,87.37999725341797,89.0,13007400.0,0.04117382645556833,2.1729379809609037,-0.9694649819894062,60.459611014671715,59.78589764676257,-4.394042673902135,-7.630018726160131,-6.239539675843446,-10.959829834068927,9.646611986330967,4.220001220703125,2.4059863466574,6.649501419067377,-1.7996371001996465,15.0986399383344,2.4249321594338653,10.874070678700889,-8.084430952281963,57.789865338340284,-5.005029357146704,4.2245692596335145,1,-2.910003662109375,-3.9050025939941406,-5.402252197265625,-9.275001525878906,15.33999633789061,4,0.03310027036260288,2.4172583092971123,87.91999816894531,1.2078365672679632,88.18000030517578,-1.1682236136449098,95.5,0.03310027036260288
1671,2021-01-11,90.37999725341795,91.54000091552734,88.80000305175781,90.03500366210938,6956100.0,-0.0126720958106592,1.0562828686513583,0.13582419958968933,60.48826684330551,61.48036044272262,-2.582227862416673,-6.099923116035555,-4.852214602943619,-9.579014978397979,9.888155857322264,2.7399978637695312,3.0011537374922455,5.055997848510728,-3.593349951664578,13.705345648686034,0.731323948423082,9.380671748598374,-6.159761671072758,43.659216247295724,-19.022564252295602,4.324673900087651,1,-0.7799987792968608,-2.7449989318847514,-4.372247695922837,-8.114997863769517,15.050003051757827,0,0.07402083032430351,2.1729379809609037,91.54000091552734,2.4172583092971123,87.91999816894531,1.2078365672679632,88.18000030517578,0.07402083032430351
1672,2021-01-12,88.54000091552734,91.0999984741211,88.44000244140625,90.62000274658205,9979900.0,-0.02035844649044871,-1.3333311025150245,-6.029102810765676,59.156239029648354,61.49094419344353,0.3846128826012887,-3.9978597419326007,-2.8970151143552982,-7.562431596067981,10.769670654675515,2.6599960327148438,3.349965597537235,2.919501495361331,-5.744664435624685,11.583667426347347,-1.41258147013167,7.251584460854332,-3.6009796512283287,35.983811695803006,-28.82279833147556,4.332082965493005,1,2.1399993896484375,-0.9050025939941406,-2.5322513580322266,-6.275001525878906,17.54999542236328,1,0.11554094896948452,1.0562828686513583,90.37999725341795,2.1729379809609037,91.54000091552734,2.4172583092971123,87.91999816894531,0.11554094896948452
1673,2021-01-13,90.44000244140624,91.1999969482422,88.18000030517578,89.15499877929688,7282400.0,0.02145924447969705,1.1533009117218151,-0.6177896783185892,58.91816623402589,60.83528620026035,-0.9401556818561119,-5.346591898877037,-4.608358288592214,-9.295039657973675,11.011010340342606,3.0199966430664205,3.8487051326088846,4.295502853393543,-4.193086830246116,12.784092537033203,0.05120801157372057,8.539797695213366,-4.825322636070624,79.7557260446151,16.841023254880902,4.244294841819829,1,0.23999786376954546,-2.8050041198730327,-4.432252883911119,-8.175003051757798,7.220001220703139,2,0.09464835612028621,-1.3333311025150245,88.54000091552734,1.0562828686513583,90.37999725341795,2.1729379809609037,91.54000091552734,0.09464835612028621
1674,2021-01-14,89.23999786376953,92.4499969482422,89.02999877929688,91.43000030517578,8053100.0,-0.013268515537846803,-1.6206876392145049,-1.704277198565578,54.56301176532998,60.09132662470105,0.24133294781266557,-3.5621084628369886,-3.2555402260846904,-7.949526022223665,11.351714660969414,3.4199981689453267,4.673418308307419,2.6084983825683565,-5.377754177299352,10.594750942436065,-1.3846278973655046,6.601624662502218,-2.990199029859525,36.68640477928165,-23.65682137446823,3.993126279933856,1,1.44000244140625,-1.6049995422363281,-3.232248306274414,-6.974998474121094,10.230003356933594,3,0.11284177427028541,1.1533009117218151,90.44000244140624,-1.3333311025150245,88.54000091552734,1.0562828686513583,90.37999725341795,0.11284177427028541
1675,2021-01-15,87.7699966430664,89.88999938964844,87.20999908447266,89.80999755859375,8862500.0,-0.016472447959346326,1.4363588443572075,0.9315062289233856,53.912212455351124,59.792114839308404,1.8896729356366535,-1.7070775222073706,-1.6585844994560546,-6.3602470218349225,11.947006667500606,2.6800003051757812,4.8046722234538635,0.8384971618652344,-6.822999987481126,8.499994311211594,-2.9922514128079456,4.669245736538414,-0.9231859222964687,10.686980665883313,-47.257370207050954,3.8307485746731817,1,3.265003204345703,-0.13499832153320312,-2.209747314453125,-5.504997253417969,8.60000610351564,4,0.1784209212835428,-1.6206876392145049,89.23999786376953,1.1533009117218151,90.44000244140624,-1.3333311025150245,88.54000091552734,0.1784209212835428
1676,2021-01-19,91.1500015258789,91.43000030517578,89.9739990234375,90.52999877929688,10805200.0,0.03850979847427749,1.4677981443765558,-0.3039227785943221,61.244695440259356,58.552097080299966,-0.8210558332799138,-4.661348145150541,-5.0831562776661485,-9.64465698943522,13.039282264525248,3.660003662109375,4.551616345088988,3.796501922607419,-3.8155531985481304,11.408557043762968,-0.00952563797035566,7.602529483185194,-3.94000244140625,75.19091694002894,12.860915274563837,3.806027560577776,1,-1.5699996948242188,-3.515003204345703,-5.589752197265625,-7.790004730224609,2.2099990844726562,1,0.17257263262988598,1.4363588443572075,87.7699966430664,-1.6206876392145049,89.23999786376953,1.1533009117218151,90.44000244140624,0.17257263262988598
1677,2021-01-20,95.30999755859376,95.7249984741211,92.83000183105469,93.72000122070312,15501600.0,0.04563901221146738,1.3925610194392075,2.564498861748623,60.90368311942607,58.60275463036454,-5.599707080328429,-8.154114450888812,-9.313800982015252,-13.706411050841936,14.325966712610782,4.5749969482421875,4.624663988005608,7.267498016357436,-0.6149187863352381,15.14991481905011,3.326289615011092,11.20870641770378,-8.099998474121108,95.1262366967185,33.67821498411407,3.9412084013463398,1,-4.512496948242202,-7.674999237060561,-10.209997177124038,-11.555000305175795,-1.4399948120117188,2,0.1061798657623565,1.4677981443765558,91.1500015258789,1.4363588443572075,87.7699966430664,-1.6206876392145049,89.23999786376953,0.1061798657623565
1678,2021-01-21,95.0999984741211,95.56999969482422,93.3499984741211,95.4000015258789,7342400.0,-0.0022033269316114046,5.937510430822783,-0.18868159920154914,57.17592737947599,58.53575703127711,-4.8107829756744565,-7.173028902338999,-9.207361577631104,-13.381149329559321,15.25372794938531,2.220001220703125,5.00470635969215,6.334498977661127,-1.338914502556861,14.007912457879115,2.497792237552133,10.171205717770121,-7.3505995178222605,92.66001121785395,34.54070589514035,3.836706740108996,1,-3.6324996948242188,-7.465000152587891,-10.252498626708984,-10.920001983642578,2.9199981689453125,3,0.11556254511150343,1.3925610194392075,95.30999755859376,1.4677981443765558,91.1500015258789,1.4363588443572075,87.7699966430664,0.11556254511150343
1679,2021-01-22,94.91000366210938,95.5500030517578,93.6449966430664,93.9499969482422,6948400.0,-0.00199784242965495,-1.4267484352524797,-3.19998982757739,59.35914723548057,58.41348327803365,-3.9392357772135256,-6.354264315870111,-8.879294128846738,-13.086364777057312,16.68559109583418,1.905006408691392,3.95588847945767,5.538504028320318,-2.061907018797342,13.138915075437978,1.738298504761488,9.338709551879148,-6.6535688262939345,90.4287155557228,33.68524214310442,3.8002055235588315,1,-3.4425048828125,-7.260005950927734,-10.522504806518555,-10.73000717163086,1.4699935913085795,4,0.02897481713087191,5.937510430822783,95.0999984741211,1.3925610194392075,95.30999755859376,1.4677981443765558,91.1500015258789,0.02897481713087191
1680,2021-01-25,98.37999725341795,101.68000030517578,96.2300033569336,99.3000030517578,16409700.0,0.03656088354671394,-1.0881239997369285,-0.9583326710641483,65.31130354463427,58.94937624484796,-7.081652186449887,-9.282619805621053,-12.013949472513175,-16.409250306839894,17.942821934006144,6.769996643066406,3.947877392155192,8.362497711181632,0.0034930665108419134,16.721502355852422,4.182995388846237,12.542000033517027,-9.646948690856902,71.80930556614639,15.080932560937015,4.179502322335392,1,-3.934997558593736,-7.854995727539048,-14.067497253417955,-14.200000762939439,-4.759994506835909,0,0.011079528336206623,-1.4267484352524797,94.91000366210938,5.937510430822783,95.0999984741211,1.3925610194392075,95.30999755859376,0.011079528336206623
1681,2021-01-26,96.97000122070312,99.3000030517578,96.20999908447266,99.0199966430664,8246700.0,-0.014332141411661281,1.3678116568595788,2.2282418502823687,52.32668786184684,58.19053722620335,-5.183677293697016,-7.262043091928547,-10.367062006158534,-14.920325298865748,19.555992777085933,3.090003967285142,4.121301652130114,6.328501510620114,-2.155452807973333,14.812455829213562,2.0865243513233906,10.570478669916838,-7.2011965187329,46.77966218586933,-4.933362617657437,4.241977159296723,1,-2.5250015258789062,-6.444999694824219,-12.692501068115234,-12.79000473022461,-6.200004577636719,1,-0.006187464850655022,-1.0881239997369285,98.37999725341795,-1.4267484352524797,94.91000366210938,5.937510430822783,95.0999984741211,-0.006187464850655022
1682,2021-01-27,90.08999633789062,94.41000366210938,89.75,93.4000015258789,16058200.0,-0.07094982774264025,-1.335842685242372,1.6146402825487445,53.06580407568848,57.54027476416585,2.1672230228803073,0.30128252683066137,-3.4393500295590798,-8.012093397577829,21.11180918944196,7.220001220703125,3.7042145103616804,-0.9755031585693388,-8.331613369014747,6.380607051876069,-4.65355826379205,2.7025519466533723,11.590003967285156,2.8499273193071004,-49.798454383107966,3.6780551052227057,1,4.355003356933594,0.43500518798828125,-6.237497329711914,-5.549999237060547,0.5300064086914205,2,0.036297085196856926,1.3678116568595788,96.97000122070312,-1.0881239997369285,98.37999725341795,-1.4267484352524797,94.91000366210938,0.036297085196856926
1683,2021-01-28,91.41000366210938,92.19000244140624,89.52999877929688,90.36000061035156,11254400.0,0.014652096546523774,1.038316505796596,-0.31722096858584437,55.41757958041893,57.63522674362018,1.1167147739019896,-0.6362887267425208,-4.879084340466193,-9.229328377923991,22.161415105526444,2.660003662109361,3.3930670302733006,0.08100395202636435,-6.900221733608575,7.062229637661304,-3.4096088907911053,3.571616794843834,10.031396636962896,15.47328927332381,-38.992294962937386,3.4906128428174665,1,3.0349960327148438,-0.8850021362304688,-7.625003814697266,-6.475006103515625,-6.0500030517578125,3,0.026911705348638737,-1.335842685242372,90.08999633789062,1.3678116568595788,96.97000122070312,-1.0881239997369285,98.37999725341795,0.026911705348638737
1684,2021-01-29,88.69000244140625,91.8000030517578,88.63999938964844,89.9800033569336,10855300.0,-0.029756056358529626,-3.5467448995833837,-1.228568729745833,45.448741613089126,56.694841094479955,4.191249268926413,2.1274169660557476,-2.093022657327424,-6.436656570775682,22.504729603487995,3.160003662109361,3.2158057809575666,-2.5974975585937443,-9.63365309260476,4.4386579754172715,-6.115575325599252,0.9205802084117636,12.274941796874998,0.3834589589504669,-51.444919654975685,3.5180777670055097,1,6.469997406005859,2.4259986877441406,-4.905002593994141,-3.7550048828125,0.839996337890625,4,0.10519781198364586,1.038316505796596,91.41000366210938,-1.335842685242372,90.08999633789062,1.3678116568595788,96.97000122070312,0.10519781198364586
1685,2021-02-01,91.2699966430664,91.8000030517578,89.08499908447266,90.1500015258789,7452700.0,0.029090022895924994,1.4908202619182802,-0.8682126529574232,51.35960816655348,55.59649806406819,2.4137752881439667,-0.1972750423145726,-4.630741430450811,-8.867884076744787,22.907128337261305,3.1100006103515483,2.978804710359327,-0.18600311279297443,-7.039628652302142,6.667622426716193,-3.612815882547551,3.240809656961602,8.955450904296868,24.671635552680055,-27.02558373784989,3.4268127697545827,2,3.890003204345703,0.10000228881835938,-7.994997024536133,-5.794498443603516,-1.9399948120117188,0,0.0559877374635549,-3.5467448995833837,88.69000244140625,1.038316505796596,91.41000366210938,-1.335842685242372,90.08999633789062,0.0559877374635549
1686,2021-02-02,95.41999816894531,96.0500030517578,94.22000122070312,94.98699951171876,11522400.0,0.04546950453070031,1.161834290194967,0.3866076294277802,59.817347422455725,55.47579409773815,-1.1922027448642183,-3.827603060524808,-8.666161177179504,-12.858964695388693,24.04359015491513,4.780006408691392,3.190864918622239,3.5094985961914062,-3.1146024779613413,10.133599670344154,0.1974480591150325,6.82154913326778,4.110322488955077,91.49791401542782,36.2510360731782,3.3120505370763715,2,-0.2599983215332031,-4.049999237060547,-11.444997787475586,-9.944499969482422,-5.409996032714844,1,-0.01886392220607991,1.4908202619182802,91.2699966430664,-3.5467448995833837,88.69000244140625,1.038316505796596,91.41000366210938,-0.01886392220607991
1687,2021-02-03,95.5,97.45999908447266,95.3000030517578,96.83999633789062,7328200.0,0.0008384178640732376,-1.482767994948762,-3.094689361102403,57.615890085278366,55.5246788428273,-1.3884262352430312,-4.118776715478248,-8.621519238830317,-12.735494341950456,23.86303495777473,2.159996032714858,3.595381543940235,3.5895004272460938,-3.0346006469066538,10.213601501398841,0.27744989016972,6.9015509643224675,3.3769013818052684,77.77778738900831,24.572319023738267,3.3120505370763715,2,-0.3400001525878906,-4.130001068115234,-11.524999618530273,-10.02450180053711,-11.480003356933594,2,-0.04952883096265548,1.161834290194967,95.41999816894531,1.4908202619182802,91.2699966430664,-3.5467448995833837,88.69000244140625,-0.04952883096265548
1688,2021-02-04,94.62999725341795,96.01000213623048,93.9000015258789,95.59500122070312,5336200.0,-0.009109976404000464,1.350968016151291,0.720154182513846,58.19397915730098,55.39521572302957,-0.6616879201630042,-2.8888954748706084,-7.689216713744088,-11.659424266911557,23.860713733884403,2.1100006103515767,3.374799254483264,2.3969978332519446,-4.088984075302093,8.882979741805983,-0.8459931210250744,5.639988787528964,3.6326900088579066,67.91381032909318,12.097522256471912,3.2429909542770172,2,0.5300025939941548,-2.289997100830064,-10.64749717712401,-9.154499053955064,-9.499999999999986,3,-0.04237551118275096,-1.482767994948762,95.5,1.161834290194967,95.41999816894531,1.4908202619182802,91.2699966430664,-0.04237551118275096
1689,2021-02-05,96.63999938964844,96.81999969482422,94.86000061035156,95.23999786376952,5821800.0,0.021240644558487398,1.227268983514459,-1.4507728189113267,63.266531058345116,55.16801878010856,-2.6825856309255727,-4.439749522038227,-9.606475348924562,-13.48805973917581,24.151159639124128,2.190002441406264,2.9098115498210575,3.9709999084472685,-2.466400091952721,10.408399908847258,0.7522999082472808,7.189699908647256,1.0453266002697745,90.20895886777053,27.49920563912336,3.218700000199994,2,-2.6699981689453125,-3.2199974060058594,-12.589998245239258,-11.164501190185547,-10.879997253417969,4,-0.11672184241037076,1.350968016151291,94.62999725341795,-1.482767994948762,95.5,1.161834290194967,95.41999816894531,-0.11672184241037076
1690,2021-02-08,94.56999969482422,95.79000091552734,94.08000183105469,95.68000030517578,5681600.0,-0.02141969896417395,1.571423654532313,-0.7928567146772961,55.32378376221367,55.50102943570487,-1.3520521424258192,-2.246278807406995,-7.538731330825598,-11.253435646883588,24.20975029627317,2.55999755859375,2.613764258436177,1.7495002746582031,-4.718570023355696,8.217570572672102,-1.4845348743487392,4.9835354236651455,2.5726066990778094,18.820186191643664,-40.56296893534246,3.2340351490069468,2,-1.5200004577636719,-1.1499977111816406,-9.997499465942383,-9.094501495361328,-9.199996948242188,0,-0.05329386625559207,1.227268983514459,96.63999938964844,1.350968016151291,94.62999725341795,-1.482767994948762,95.5,-0.05329386625559207
1691,2021-02-09,97.06999969482422,97.55999755859376,94.44000244140624,95.04000091552734,5790400.0,0.02643544472948567,1.0730902399334892,-1.8288267234861502,52.889038393188315,55.48138880431596,-4.287222932386527,-4.4474032878298715,-9.960725119806966,-13.542105259445208,24.3870677909705,3.1199951171875284,2.2891374403729685,3.9150001525878935,-2.7116617629795456,10.541662068155333,0.6016691948041739,7.228331110371613,-8.430000305175781,86.61206571292149,30.43860324552213,3.31333095778372,2,-3.970001220703125,-3.6499977111816406,-12.497499465942383,-11.594501495361328,-13.169998168945312,1,-0.07973625103639748,1.571423654532313,94.56999969482422,1.227268983514459,96.63999938964844,1.350968016151291,94.62999725341795,-0.07973625103639748
1692,2021-02-10,98.7699966430664,100.47000122070312,96.88099670410156,98.8000030517578,8629400.0,0.017513103467464264,1.1299712709383696,-0.014781491002563693,55.74334666587068,55.51758514714393,-5.170178107738991,-5.63037063786669,-11.599394181611089,-15.007244708343876,24.85200961164471,3.5890045166015625,1.400198387712834,5.103497314453122,-1.6020764577531992,11.809071086659443,1.7507104283499615,8.456284200556283,-9.95159729003906,74.12473886450914,21.634377309170105,3.352786886103163,2,-4.214996337890625,-4.9949951171875,-14.32249641418457,-13.294498443603516,-13.779998779296875,2,-0.08869084544462102,1.0730902399334892,97.06999969482422,1.571423654532313,94.56999969482422,1.227268983514459,96.63999938964844,-0.08869084544462102
1693,2021-02-11,99.0,99.9499969482422,98.12999725341795,99.9499969482422,4461600.0,0.002328676366819993,2.831590613405236,31.65980167812378,56.39261587304918,56.733571176028384,-4.705109909767842,-5.466467982776436,-11.633246417926188,-15.000744473393468,25.419425881309365,1.8199996948242472,1.240765960845991,4.905500793457037,-2.0220139505072154,11.83301553742129,1.4417434214749107,8.369258165439163,-9.71553657226562,76.99528386364993,28.093356340460915,3.463757371982126,2,-4.222499847412109,-5.224998474121094,-10.994501113891602,-11.809501647949219,-14.029998779296875,3,-0.15131316522155147,1.1299712709383696,98.7699966430664,1.0730902399334892,97.06999969482422,1.571423654532313,94.56999969482422,-0.15131316522155147
1694,2021-02-12,99.30999755859376,99.76000213623048,97.80999755859376,98.79000091552734,3233900.0,0.0031312884706440336,1.7464741058331843,-0.5473666457861581,51.6129032258065,56.761715071500944,-3.7439551360474326,-5.252672236530074,-11.739768894074146,-15.080094048087204,25.73295141871501,1.9500045776367188,1.5952887655195696,4.71199836730959,-2.193677141213371,11.617673875832551,1.2591606130481097,8.16483612157107,-9.57811261914064,81.84657632380178,34.3616705271119,3.452837754261481,2,-2.1249961853027486,-5.534996032714858,-11.177499771118178,-12.119499206542983,-15.799995422363295,4,-0.1427852245873782,2.831590613405236,99.0,1.1299712709383696,98.7699966430664,1.0730902399334892,97.06999969482422,-0.1427852245873782
1695,2021-02-16,103.43000030517578,105.1999969482422,102.4800033569336,102.8499984741211,10809000.0,0.041486283837145255,-3.1212271839273336,1.1153953372360568,60.240957152287606,56.808782819260045,-6.657804809613623,-8.579171316839961,-15.572633280018323,-18.941073926422717,26.919044506808902,5.8899993896484375,1.9069706014465737,8.049000930786136,0.8577705737139496,15.240231287858322,4.453385752250043,11.644616109322229,-13.268590714472651,83.55020867397359,34.48995895799211,3.595615178536095,2,-3.8800010681152344,-7.225002288818359,-15.297502517700195,-16.239501953125,-24.360000610351562,1,-0.1708401635580492,1.7464741058331843,99.30999755859376,2.831590613405236,99.0,1.1299712709383696,98.7699966430664,-0.1708401635580492
1696,2021-02-17,106.87999725341795,108.29000091552734,105.11000061035156,106.63999938964844,11456400.0,0.03335586327045115,1.0784280481997401,0.41378811396698506,79.86480966552534,59.28088499484304,-9.287977334590948,-11.373414407785049,-18.751056978041646,-22.102810201702724,27.990780548581313,4.8600006103515625,2.985117193916281,10.712498092651359,2.1580964201525745,19.266899765150143,6.435297256401967,14.98969892890075,-15.816272421262482,87.64130825109774,31.38348291085765,4.277200836249389,2,-5.7849960327148295,-9.129997253417955,-18.74749946594237,-19.689498901367173,-28.1699981689453,2,-0.20125369629112755,-3.1212271839273336,103.43000030517578,1.7464741058331843,99.30999755859376,2.831590613405236,99.0,-0.20125369629112755
1697,2021-02-18,105.43000030517578,106.01000213623048,102.26000213623048,102.91500091552734,8646100.0,-0.013566588561975346,1.040814631817128,10.479257398989716,74.82294210980331,61.12854754512108,-7.01945004103159,-9.61957958769662,-17.00527495466791,-20.340199272583988,28.02431172641628,4.619995117187472,3.7078236090025882,8.756501007080075,-0.7306913406290647,18.243693354789215,4.012904833225505,13.500097180934645,-12.988173386350553,72.70992658166104,10.826624098977518,4.74359617385457,2,-4.244998931884766,-7.680000305175781,-16.812501907348633,-18.239501953125,-23.360000610351562,3,-0.20421131288036165,1.0784280481997401,106.87999725341795,-3.1212271839273336,103.43000030517578,1.7464741058331843,99.30999755859376,-0.20421131288036165
1698,2021-02-19,106.08999633789062,107.66999816894531,105.41999816894531,106.58000183105469,6451200.0,0.006260040129037581,-1.4590139330114815,-0.19483324536017424,83.2314720480821,63.34687432175852,-6.5742435519110245,-9.922762363219903,-17.300913639747037,-20.711705652093016,28.14102179591394,2.25,3.8309775029370456,8.866997146606451,-1.4713616517479409,19.205355944960843,3.697817747429255,14.036176545783647,-12.380315499329228,79.00759663229312,8.958946171658212,5.169179399177194,2,-4.904994964599609,-8.339996337890625,-16.932497024536133,-18.899497985839844,-24.329994201660156,4,-0.1988877293097343,1.040814631817128,105.43000030517578,1.0784280481997401,106.87999725341795,-3.1212271839273336,103.43000030517578,-0.1988877293097343
1699,2021-02-22,97.66000366210938,102.4499969482422,97.16000366210938,102.1500015258789,13054100.0,-0.07946076884508702,1.0785874347040731,9.163158222526702,59.97503712869813,63.8636802513679,2.2525301716164137,-1.3451496602431376,-8.549296623040703,-12.06214754287359,27.529596885944674,8.92999267578125,3.890233094423948,0.29950447082519815,-9.982322083534712,10.581331025185108,-4.841408806354764,5.44041774800516,-2.7838972173907024,4.492364091522596,-68.35100218948062,5.140913277179958,2,3.704998016357422,0.089996337890625,-8.502504348754883,-10.469505310058594,-14.660003662109375,0,-0.12994063040701875,-1.4590139330114815,106.08999633789062,1.040814631817128,105.43000030517578,1.0784280481997401,106.87999725341795,-0.12994063040701875
1700,2021-02-23,99.47000122070312,100.06999969482422,92.58000183105469,96.54000091552734,13873500.0,0.01853366261234335,2.627120021724392,-0.6525616256565275,56.820486359335646,64.30050780316205,1.3529727371263363,-3.2351686530138437,-10.003881030041256,-13.624816511917544,25.607125102366613,7.489997863769531,4.069088190331939,2.055001831054682,-8.26107672038205,12.371080382491414,-3.103037444663684,7.213041106773048,8.819999694824219,43.857414329567526,-25.526373079978747,5.158039275718365,2,0.9650001525878906,-1.720001220703125,-10.312501907348633,-12.279502868652344,-15.139999389648438,1,-0.1604503758782586,1.0785874347040731,97.66000366210938,-1.4590139330114815,106.08999633789062,1.040814631817128,105.43000030517578,-0.1604503758782586
1701,2021-02-24,96.37000274658205,96.76000213623048,94.58000183105469,96.44000244140624,11915000.0,-0.031165159707225,5.140853848550744,-0.02389067833902181,51.32987339770391,63.81012188447686,4.85364737059335,-0.19228379614337143,-6.573617617178101,-10.33212432509481,23.58743913646136,4.8899993896484375,3.8293956353852963,-1.0149967193603402,-11.340009872734598,9.310016434013917,-6.177503296047476,4.147509857326796,11.605798187255843,25.115983003990234,-41.42122374863217,5.16250657668713,2,4.06499862670897,2.094997406005845,-7.035003662109389,-9.179504394531264,-12.060005187988295,2,-0.17951647357788836,2.627120021724392,99.47000122070312,1.0785874347040731,97.66000366210938,-1.4590139330114815,106.08999633789062,-0.17951647357788836
1702,2021-02-25,93.36000061035156,96.95999908447266,92.4499969482422,95.30999755859376,11309200.0,-0.031233807724854956,-1.3925713661255372,27.85722070845838,48.17790924715903,62.8973767038224,7.839997937397683,3.2414506333723807,-3.2905318605963885,-7.160303675270043,23.419166037545608,4.5100021362304545,4.026801808761789,-4.1884990692138615,-14.123306647511441,5.746308509083718,-9.155902858362651,0.7789047199349284,14.307884341430665,5.978998614477915,-57.88967310871481,4.9674037891487925,2,7.009998321533203,5.104999542236328,-4.752500534057617,-6.169502258300781,-10.870002746582031,3,-0.1569194669034154,5.140853848550744,96.37000274658205,2.627120021724392,99.47000122070312,1.0785874347040731,97.66000366210938,-0.1569194669034154
1703,2021-02-26,93.87000274658205,94.6500015258789,90.87000274658205,92.43000030517578,14582100.0,0.005462747781665556,1.5199991861979072,-0.7384639461637799,45.847079404536345,62.25672961257016,7.292682893435284,3.0832761079204545,-3.4304631743117824,-7.464439970018347,23.398929379774163,3.779998779296861,4.174016989535048,-3.8014968872070227,-13.473752752520255,5.87075897810621,-8.637624819863632,1.0346310454495864,13.18916668505858,25.906748723327578,-33.19952202317377,4.836127932656616,2,5.709999084472642,4.594997406005845,-4.653753280639663,-6.645004272460952,-10.360000610351577,4,-0.12570579212204702,-1.3925713661255372,93.36000061035156,5.140853848550744,96.37000274658205,2.627120021724392,99.47000122070312,-0.12570579212204702
1704,2021-03-01,98.0199966430664,98.4499969482422,96.43000030517578,96.7300033569336,9901200.0,0.044210011452625375,-1.1375632755544582,0.8958271521213831,54.868754088716386,61.65981816106225,3.2860188741494767,-0.34983539359060956,-7.139703483744711,-11.387136215628402,23.47053294067375,4.579994201660156,4.185983840865177,-0.11800270080566122,-8.817382630287057,8.581377228675734,-4.467692665546352,4.231687263935029,8.067822787470703,77.71735074162711,12.956863869367027,4.349689964740697,3,1.5600051879882812,0.4450035095214844,-8.468748092651367,-10.794998168945312,-16.769996643066406,0,-0.16588446300447934,1.5199991861979072,93.87000274658205,-1.3925713661255372,93.36000061035156,5.140853848550744,96.37000274658205,-0.16588446300447934
1705,2021-03-02,96.37999725341795,98.6999969482422,96.28500366210938,97.97000122070312,8151700.0,-0.016731273676945824,-1.71348909376917,-1.2325676299073933,49.002020676401315,58.230619384492904,4.269825227450795,1.784092587566235,-5.142100031738494,-9.531698608653883,23.56227695674585,2.4149932861328267,4.117981280164827,-2.013502120971694,-10.14520431783616,6.118200075892773,-6.079353219403927,2.0523489774605395,8.794753176081855,70.37035232628462,8.028024260376654,4.065851098432234,3,2.8900032043457173,2.085002899169936,-6.821249008178697,-9.15499877929686,-14.239997863769517,1,-0.13882545792398282,-1.1375632755544582,98.0199966430664,1.5199991861979072,93.87000274658205,-1.3925713661255372,93.36000061035156,-0.13882545792398282
1706,2021-03-03,93.62000274658205,97.8000030517578,92.91999816894531,96.79000091552734,11139700.0,-0.028636590428394393,-1.1356661101836332,1.9937045656293968,42.77294751366784,54.66950887381119,5.532931490092196,4.640228648963344,-2.0795035432927307,-6.59296097411827,22.93966649860753,4.880004882812486,4.15194661391854,-4.683496856689445,-12.991695969914446,3.6247022565355564,-8.837596413301938,-0.5293973000769512,10.696462821942703,35.12135423314785,-24.667674468157266,4.154099556612498,3,5.649997711181626,4.844997406005845,-1.135002136230483,-3.655002593994155,-13.20999908447267,2,-0.09923094042919711,-1.71348909376917,96.37999725341795,-1.1375632755544582,98.0199966430664,1.5199991861979072,93.87000274658205,-0.09923094042919711
1707,2021-03-04,90.7699966430664,93.88500213623048,89.25,92.73999786376952,17791000.0,-0.03044227750377515,1.1760523525703401,0.6214518481436717,39.241819239688986,49.78176967287862,6.799798085874301,7.502355278797637,1.0842669759855994,-3.5794487487949596,22.264815772581116,4.635002136230483,3.4261783059124298,-7.297002792358398,-16.18992995993034,1.5959243752135421,-11.743466376144369,-2.850539208572428,12.739681156141785,16.08462575587542,-39.81245154295891,4.44646358378597,3,5.0800018310546875,7.695003509521484,1.7150039672851562,-0.8049964904785156,-12.1199951171875,3,-0.07116888094504636,-1.1356661101836332,93.62000274658205,-1.71348909376917,96.37999725341795,-1.1375632755544582,98.0199966430664,-0.07116888094504636
1708,2021-03-05,90.62000274658205,92.5999984741211,85.88999938964844,92.37999725341795,16834200.0,-0.0016524611879648043,5.100007629405114,0.8933976732297412,38.59280536978351,47.40596614411033,5.05632793248553,7.733002076532713,1.581443218706923,-3.2913471054107077,22.135889469319107,6.709999084472656,1.6898295638452794,-7.2464969635009595,-16.632830842565255,2.139836915563336,-11.939663903033107,-2.5533300239688117,11.748900828689486,36.92431115071072,-15.04217773440287,4.69316693953215,3,2.3599967956542827,6.469997406005845,1.864997863769517,-0.5000038146972798,-11.819999694824233,4,-0.08971534580006568,1.1760523525703401,90.7699966430664,-1.1356661101836332,93.62000274658205,-1.71348909376917,96.37999725341795,-0.08971534580006568
1709,2021-03-08,85.36000061035156,88.18000030517578,85.22000122070312,87.0,13504200.0,-0.05804460358426633,-2.0833353201567206,0.9318207433481159,26.969140701651952,44.089149959923255,9.373850917110701,12.758753592295875,7.065352585124032,2.0052470548045562,21.889106503056013,5.4000015258789205,-0.04239435936712255,-11.942499160766602,-22.868439328397088,-1.0165589931361154,-17.405469244581838,-6.479529076951366,15.361012546357657,1.038571468998499,-44.994044163161306,5.462970083815241,3,6.599998474121094,11.395000457763672,7.125,5.0149993896484375,-7.239997863769531,0,-0.021672896683376353,5.100007629405114,90.62000274658205,1.1760523525703401,90.7699966430664,-1.1356661101836332,93.62000274658205,-0.021672896683376353
1710,2021-03-09,89.52999877929688,90.04000091552734,86.83499908447266,87.36000061035156,11581500.0,0.04885189947432611,1.0094039988520043,-1.3231701076489362,28.285344506058934,41.528646749740474,4.074009895826066,8.634506935004595,3.086258681155499,-2.0762354550817435,21.717443322551304,4.680000305175781,-2.094262422995129,-7.520500946044919,-18.933438527542762,3.892436635452924,-13.226969736793833,-1.8140321552960046,9.33089294509162,34.26070692576689,-6.239821699551925,5.706468790748919,3,2.4300003051757812,7.225002288818359,3.608001708984375,0.845001220703125,-12.040000915527344,1,-0.09248295422976771,-2.0833353201567206,85.36000061035156,5.100007629405114,90.62000274658205,1.1760523525703401,90.7699966430664,-0.09248295422976771
1711,2021-03-10,89.33000183105469,91.61900329589844,88.75,90.70999908447266,9256300.0,-0.0022338540262376583,-1.2590568990427216,-0.6359439713668933,29.198954437107034,39.41987399306803,3.5429423129010758,8.669395792663181,3.510042767574987,-1.7638767631443528,21.08703130248414,2.8690032958984375,-2.9573072174158597,-7.333498001098633,-19.25713453819199,4.5901385359947255,-13.295316269645312,-1.3716797325519536,7.893983032891569,47.43220053198834,10.551299928039043,5.961818268546682,3,2.6299972534179688,7.424999237060547,3.93499755859375,1.0449981689453125,-12.290000915527344,2,-0.0804881035937326,1.0094039988520043,89.52999877929688,-2.0833353201567206,85.36000061035156,5.100007629405114,90.62000274658205,-0.0804881035937326
1712,2021-03-11,90.01000213623047,94.4000015258789,88.52999877929688,94.197998046875,24719800.0,0.0076122275969705555,1.5566198081686973,3.0347856854582345,29.235533057936735,37.57414662122363,2.6125041146106582,7.693941702610388,3.1591903937606673,-2.3128483853593025,19.724102382986864,5.870002746582031,-3.872381717166107,-6.215497970581055,-18.45277571966129,6.02177977849918,-12.33413684512118,-0.09685909604093013,5.773504690526607,52.178657475933754,19.774441137549978,6.1186388745401175,3,1.9499969482421875,6.744998931884766,3.2549972534179688,0.36499786376953125,-13.060005187988281,3,-0.10665479664794875,-1.2590568990427216,89.33000183105469,1.0094039988520043,89.52999877929688,-2.0833353201567206,85.36000061035156,-0.10665479664794875
1713,2021-03-12,84.0199966430664,86.19000244140625,83.27999877929688,86.0199966430664,24764000.0,-0.06654822076437872,1.4871702911545108,0.47755538512266615,31.201749798277334,34.94447947784151,7.887840255076469,13.179880239118631,9.269488005209595,3.754406204831753,18.590863372220344,6.730003356933594,-4.582980739038263,-11.456503295898443,-24.76557050178357,1.852563909986685,-18.111036898841007,-4.801969692955879,10.49588951096419,6.654655404621958,-28.070686735302548,6.654533602942565,3,6.970001220703125,11.765003204345703,9.245002746582031,6.355003356933594,-9.469993591308594,4,-0.06391329840204951,1.5566198081686973,90.01000213623047,-1.2590568990427216,89.33000183105469,1.0094039988520043,89.52999877929688,-0.06391329840204951
1714,2021-03-15,85.12999725341797,85.23999786376953,82.41999816894531,83.58999633789062,12745700.0,0.013211147996911476,2.204541218187414,-0.7700004577636719,29.84822048310501,32.81627945636415,5.316158593803934,11.544998681161502,8.186193895338107,2.7434235809873257,17.54876962291712,2.8199996948242188,-4.9667887906175565,-9.637502670288086,-23.58231363026988,4.307308289693708,-16.609908150278983,-2.665097190297189,9.270004272460938,22.621021077629386,-10.496876207862258,6.972405479990896,3,4.980003356933594,10.22500228881836,8.620002746582031,5.245002746582031,-9.409996032714844,0,-0.07435680025710334,1.4871702911545108,84.0199966430664,1.5566198081686973,90.01000213623047,-1.2590568990427216,89.33000183105469,-0.07435680025710334
1715,2021-03-16,85.76000213623047,86.69999694824219,84.5999984741211,85.12999725341797,10145200.0,0.0074005039720261845,-1.4852017046480552,0.4090938365427964,33.977649630374145,31.839024135998184,3.3763430394519816,10.03797933203937,7.6429921297420975,2.1858097856194547,15.482375786676583,2.0999984741210938,-5.323863983924426,-8.123997879028323,-21.99679585233318,5.7488000942765325,-15.060396865680758,-1.1875988923758882,6.723198852539056,27.879824969765828,-5.992068835828789,6.936398986652431,3,2.6499977111816406,9.59499740600586,7.934999465942383,4.614997863769531,-9.650001525878906,1,-0.08908581155947548,2.204541218187414,85.12999725341797,1.4871702911545108,84.0199966430664,1.5566198081686973,90.01000213623047,-0.08908581155947548
1716,2021-03-17,85.37000274658203,86.23999786376953,83.05799865722656,83.54000091552734,11941600.0,-0.004547567396615992,-1.2777322672958036,2.9047422980042628,36.897345976426195,31.578527106746762,2.763637208673444,9.205868190731252,8.167666028150663,2.645709373963882,12.989257869921362,3.1819992065429688,-6.463593105194974,-7.438497543334961,-20.37247726409757,5.495482177427647,-13.905487403716265,-0.9715076829536571,5.5030857910156215,24.624405267210232,-12.247999044709378,6.466989860381302,3,3.039997100830078,9.984996795654297,7.864997863769531,5.004997253417969,-8.620002746582031,2,-0.0923041423133607,-1.4852017046480552,85.76000213623047,2.204541218187414,85.12999725341797,1.4871702911545108,84.0199966430664,-0.0923041423133607
1717,2021-03-18,83.9000015258789,85.26000213623047,82.88400268554688,83.83999633789062,10261100.0,-0.017219177385606632,-1.4097449250018377,0.032789687403590395,34.1494400824411,31.084819852597597,3.5276132539219986,9.465494547384054,9.46241523417703,4.198849080041057,11.258774735613288,2.4860000610351562,-7.364046864511209,-7.831998825073242,-19.89760234524215,4.233604695095664,-13.864800585157695,-1.799197064988789,5.620592552734365,34.57952754782633,-3.52794316011412,6.032801760084456,3,4.509998321533203,11.454998016357422,9.35999870300293,6.474998474121094,-7.760002136230469,3,-0.08176401055529892,-1.2777322672958036,85.37000274658203,-1.4852017046480552,85.76000213623047,2.204541218187414,85.12999725341797,-0.08176401055529892
1718,2021-03-19,84.98999786376953,85.27999877929688,83.02999877929688,83.77999877929688,13364500.0,0.012991612849427847,1.5139651946347057,20.164907819453273,27.051780451873,31.09400204706661,1.7377595717783265,7.076504887905031,8.442200989995314,3.198694546408177,9.199994463402527,2.25,-7.8369770947633555,-5.687002563476568,-16.03404685487665,4.660041727923513,-10.860524709176616,-0.5134804177765204,3.394500869296863,60.04673896767845,25.836389379469367,5.173522145700042,3,3.420001983642578,10.365001678466797,9.175003051757812,5.385002136230469,-6.529998779296875,4,-0.0945993777810733,-1.4097449250018377,83.9000015258789,-1.2777322672958036,85.37000274658203,-1.4852017046480552,85.76000213623047,-0.0945993777810733
1719,2021-03-22,84.97000122070312,85.87999725341797,83.69000244140625,85.30000305175781,7398800.0,-0.00023528231049563253,1.9396096182205473,-0.27272899235168385,28.68883551827024,31.13883438175675,1.8960018694769047,6.426545172816532,8.541568047989927,3.308210988612103,9.083003993640194,2.1899948120117188,-7.955490626314514,-5.072499084472653,-15.169887950867292,5.024889781921985,-10.12119351766998,-0.02380465127532716,2.4601774221038966,54.664614031229384,23.994369929440573,5.048694433197321,3,3.4399986267089844,10.384998321533203,9.306249618530273,5.404998779296875,-5.910003662109375,0,-0.12263149369481774,1.5139651946347057,84.98999786376953,-1.4097449250018377,83.9000015258789,-1.2777322672958036,85.37000274658203,-0.12263149369481774
1720,2021-03-23,83.51000213623047,84.45999908447266,83.12000274658203,83.47000122070312,8862500.0,-0.017182523990795562,-2.6216221789201284,-0.1212142229620382,30.15312107222492,31.244852896769856,2.6957483643664943,6.987824130205752,9.948907313565755,4.824601457860567,9.901943526968742,1.8499984741210938,-8.10668766708109,-5.7344982147216825,-15.197519590386165,3.7285231609427996,-10.466008902553924,-1.0029875268894415,3.118547630758684,18.653168954048517,-10.980885088698432,4.731510687832242,3,4.899997711181641,11.84499740600586,11.969999313354492,6.864997863769531,-5.680000305175781,1,-0.09328225022458336,1.9396096182205473,84.97000122070312,1.5139651946347057,84.98999786376953,-1.4097449250018377,83.9000015258789,-0.09328225022458336
1721,2021-03-24,79.06999969482422,82.5,78.75499725341797,82.0999984741211,17406100.0,-0.053167313229895985,-1.0464475406692182,-75.74823574289529,28.38137841123624,31.149946824914245,6.176881882309445,10.6092413576186,14.320967094930268,9.342533133552863,11.030533854373923,4.7550048828125,-7.401693002155966,-9.309500503540036,-19.18386762062633,0.5648666135462577,-14.246684062083176,-4.372316944996896,6.885181816477925,4.4210868969298245,-25.814557115386464,4.937183558543143,3,3.6574974060058594,14.452499389648438,18.807498931884766,13.064998626708984,-1.7099990844726562,2,-0.03743517257995399,-2.6216221789201284,83.51000213623047,1.9396096182205473,84.97000122070312,1.5139651946347057,84.98999786376953,-0.03743517257995399
1722,2021-03-25,78.70999908447266,80.29499816894531,76.11000061035156,76.5,14599200.0,-0.004552935522208257,-1.7993314706370167,-0.7293729289836535,28.16281298837768,30.812287179369836,5.325436760378139,10.345864058259252,14.666758632990394,9.731897999581662,12.19241002366243,4.18499755859375,-7.068020880027007,-8.937001037597653,-19.411055081321834,1.537053006126527,-14.174028059459744,-3.699974015735563,5.949149260410337,26.612071314950413,-2.66276557515269,5.237027021862092,3,2.6949996948242188,13.180000305175781,20.712501525878906,14.970001220703125,-1.69000244140625,3,-0.024901525946775305,-1.0464475406692182,79.06999969482422,-2.6216221789201284,83.51000213623047,1.9396096182205473,84.97000122070312,-0.024901525946775305
1723,2021-03-26,82.06999969482422,83.4800033569336,79.0199966430664,79.54000091552734,19789600.0,0.042688357888882145,-1.4985980749175087,1.1447963019860599,43.51596263431507,32.33092519617095,1.8547912819912256,6.383811339178507,11.27004739143075,6.4453681305421355,12.846155995070024,4.7700042724609375,-6.74225190223116,-4.9870002746582,-15.313438056812174,5.339437507495774,-10.150219165735194,0.17621861641879377,-5.959999084472656,61.00308221397764,26.993429709016503,5.163218891076989,3,-0.6650009155273438,9.819999694824219,17.39750099182129,11.610000610351562,-5.989997863769531,4,-0.07225539572592155,-1.7993314706370167,78.70999908447266,-1.0464475406692182,79.06999969482422,-2.6216221789201284,83.51000213623047,-0.07225539572592155
1724,2021-03-29,81.76000213623047,82.58000183105469,80.0,81.25,8989000.0,-0.003777233578000083,1.4,0.20158196928941052,31.938642790790396,32.10436888066165,1.8288014139555742,5.705727760043374,11.57766087930331,6.815005931538593,13.941483170556953,2.5800018310546875,-6.506397935321374,-4.483998107910153,-13.674030190079222,4.706033974258915,-9.079014148994688,0.1110179331743808,-5.650001525878906,67.66470129772827,32.295238302486766,4.595016041084535,3,-0.5850028991699219,7.519996643066406,17.70749855041504,11.919998168945312,-6.220001220703125,0,-0.040362071496271135,-1.4985980749175087,82.06999969482422,-1.7993314706370167,78.70999908447266,-1.0464475406692182,79.06999969482422,-0.040362071496271135
1725,2021-03-30,83.0,83.74500274658203,81.36000061035156,81.63999938964844,7102200.0,0.015166313984476432,-1.4843795945290832,2.6666566936436937,35.96452112107086,32.000721674511055,0.17447282328757296,3.5963234742686865,10.397028457321937,5.636556427895243,14.9463452935792,2.3850021362304688,-5.95185900069815,-2.575000381469721,-10.522236403151368,5.372235640211926,-6.548618392310544,1.3986176293711026,-6.7425993347168,90.24227193013135,54.06889346874131,3.973618010840826,3,-2.0050010681152344,5.090000152587891,16.5575008392334,10.680000305175781,-6.6100006103515625,1,-0.04746990893260539,1.4,81.76000213623047,-1.4985980749175087,82.06999969482422,-1.7993314706370167,78.70999908447266,-0.04746990893260539
1726,2021-03-31,84.33000183105469,85.2249984741211,83.2300033569336,83.68000030517578,10140600.0,0.016024118446442026,-1.5741948503895924,0.47794208394574156,37.758622447318544,32.40174193727522,-1.4735240630277673,1.617587372445314,9.034106461614982,4.270759257261858,15.663071529803041,2.2249984741210938,-5.389214840302685,-0.7804985046386719,-7.776977533570488,6.215980524293144,-4.27873801910458,2.717741009827236,-7.773097082519541,90.1810548236785,53.71760262371186,3.498239514465909,3,-3.335002899169922,3.0749969482421875,14.76249885559082,9.349998474121094,-8.819999694824219,2,-0.07707814370764499,-1.4843795945290832,83.0,1.4,81.76000213623047,-1.4985980749175087,82.06999969482422,-0.07707814370764499
1727,2021-04-01,84.30999755859375,86.87999725341797,83.95999908447266,86.5,11909100.0,-0.00023721418269395667,-1.0207604052819708,-3.369226615960656,50.841557919402966,35.04505054477855,-1.5525086404672663,1.1898125290529862,8.886169751673734,4.218083385322444,15.654224487156473,2.9199981689453125,-5.09969351469519,-0.47750282287597656,-6.950771600098022,5.995765954346069,-3.7141372114869995,2.7591315657350464,-7.2330071865234515,67.30280540386285,25.95055912137949,3.2366343886110243,4,-2.8149986267089844,3.095001220703125,15.140003204345703,9.370002746582031,-12.909996032714844,3,-0.08243384117538466,-1.5741948503895924,84.33000183105469,-1.4843795945290832,83.0,1.4,81.76000213623047,-0.08243384117538466
1728,2021-04-05,82.48999786376953,85.56999969482422,81.73999786376953,85.14399719238281,9268300.0,-0.02158699736124836,1.1848243565834455,1.2118704885594047,42.642143170629645,36.59541806170737,-0.13905009308606964,2.497554138951301,10.52038726329458,5.939711404913197,15.284656533877856,3.8300018310546875,-4.994950918565593,-1.8910022735595646,-7.820337483572516,4.038332936453386,-4.855669878566033,1.0736653314469038,-4.628766941191415,36.19184386349145,-7.218729135125642,2.964667605006473,4,-0.9949989318847656,4.915000915527344,16.927501678466797,11.19000244140625,-9.709999084472656,0,-0.06631108452368628,-1.0207604052819708,84.30999755859375,-1.5741948503895924,84.33000183105469,-1.4843795945290832,83.0,-0.06631108452368628
1729,2021-04-06,83.51000213623047,84.47000122070312,82.0199966430664,82.6500015258789,8909500.0,0.012365187281801804,-1.3113137609132197,-0.3240394980811522,43.86252107136168,38.11868472827812,-1.551043439891444,1.4038209371685753,9.328747957988782,4.948097344523916,14.796149611461345,2.4500045776367188,-4.63541292669548,-0.7784980773925838,-6.701244542537722,5.144248387752555,-3.739871309965153,2.1828751551799854,-4.927269907185163,38.949326691701785,-6.160339077378566,2.9613732325725692,4,-2.015003204345703,3.8949966430664062,15.51249885559082,10.169998168945312,-12.260002136230469,1,-0.08897138205139987,1.1848243565834455,82.48999786376953,-1.0207604052819708,84.30999755859375,-1.5741948503895924,84.33000183105469,-0.08897138205139987
1730,2021-04-07,81.25,82.19000244140625,80.86000061035156,81.79000091552734,9445200.0,-0.02706265211852965,-1.0151547553680316,-0.6279075956778624,39.80197571058163,39.38763998376094,0.39634377973054313,3.1744568092598087,11.275449516916694,7.29995906509825,14.773454457076607,2.6500015258789062,-4.220163186556306,-2.624500274658203,-8.148727381814055,2.899726832497649,-5.386613828236136,0.13761327891972996,-2.0034865690048775,6.47839878943493,-39.51965510279818,2.762113553577927,4,0.24499893188476562,6.154998779296875,17.77250099182129,12.430000305175781,-14.22000122070311,2,-0.07027691180889428,-1.3113137609132197,83.51000213623047,1.1848243565834455,82.48999786376953,-1.0207604052819708,84.30999755859375,-0.07027691180889428
1731,2021-04-08,82.13999938964844,82.81999969482422,81.95999908447266,82.66999816894531,6651800.0,0.010953838641826863,1.0722860557036493,0.9814775569024711,45.51477601975088,41.315635876135744,-0.013834533963816398,1.8110345302881399,10.121487182274251,6.463857896706116,15.02860673054327,1.5699996948242188,-3.8869776242261196,-1.3750007629394503,-6.308609321798059,3.5586077959191584,-3.8418050423687475,1.091803516489847,-2.2828072528594845,21.26245005088378,-25.09850304824449,2.4668042794293012,4,0.80999755859375,4.81500244140625,16.727500915527344,11.555000305175781,-13.989997863769545,3,-0.07000243538746165,-1.0151547553680316,81.25,-1.3113137609132197,83.51000213623047,1.1848243565834455,82.48999786376953,-0.07000243538746165
1732,2021-04-09,80.41000366210938,81.33000183105469,79.75,81.0,8313400.0,-0.021061550284806607,1.5280029296875,1.11320320147406,38.69695528444722,40.78019061503931,2.215667644806473,2.9354483878034046,11.783771973779466,8.181715469033946,16.0242145204652,2.3899993896484375,-3.570753346769152,-2.6249965667724666,-6.689355067599436,1.439361934054503,-4.6571758171859585,-0.5928173163589747,6.469993591308594,11.3402697030435,-31.914367648091346,2.032179250413488,4,2.9049949645996094,4.844997406005859,18.457496643066406,13.419998168945312,-12.200004577636719,4,-0.06093771051757668,1.0722860557036493,82.13999938964844,-1.0151547553680316,81.25,-1.3113137609132197,83.51000213623047,-0.06093771051757668
1733,2021-04-12,78.6500015258789,79.5,77.66999816894531,79.5,14302500.0,-0.021887850467289693,3.3058943910385867,1.4406843221434853,35.63636931111793,41.19104911729792,3.843735332551674,4.503408543768089,13.411661450594039,9.828209073732666,16.342391485706006,2.7400054931640625,-2.846721892829464,-4.116498947143555,-8.595254670070986,0.3622567757838766,-6.355876808607263,-1.8771210856798461,8.087395782470708,14.411807604707782,-26.267697515740203,2.2393778614637143,4,3.6249961853027344,6.604999542236328,18.507497787475586,15.180000305175781,-8.910003662109375,0,-0.09218054493761796,1.5280029296875,80.41000366210938,1.0722860557036493,82.13999938964844,-1.0151547553680316,81.25,-0.09218054493761796
1734,2021-04-13,78.80000305175781,79.51000213623047,76.7699966430664,77.80999755859375,12511500.0,0.0019072030892401948,1.27386002456598,-1.1647144357379433,38.61769745796367,41.48584648806379,3.609254010900429,4.063186290345101,13.216253604032346,9.673314856260475,16.60436142805804,2.7400054931640625,-2.0347214456382687,-3.6499977111816406,-8.31622563338287,1.0162302110195895,-5.983111672282263,-1.3168837500810184,7.574698291015636,33.55380801174296,-9.502430938784201,2.3331139611006155,4,3.024993896484375,6.454998016357422,16.234996795654297,15.029998779296875,-8.220001220703125,1,-0.0763959903466862,3.3058943910385867,78.6500015258789,1.5280029296875,80.41000366210938,1.0722860557036493,82.13999938964844,-0.0763959903466862
1735,2021-04-14,78.12000274658203,79.70999908447266,77.94000244140625,79.58000183105469,8603700.0,-0.008629445162954386,1.0581433000802865,-1.4747383671645011,47.19433992023613,42.53425954061019,3.938393945436445,4.365280004782576,13.7588360960889,10.317114819973298,17.16736744196111,1.7699966430664062,-2.003877415566876,-3.947998046875,-8.722916917521133,0.8269208237711325,-6.335457482198066,-1.5605386115519337,7.678416314208988,22.31413921557253,-24.570471370132516,2.3874594353230685,4,3.7049942016601562,7.134998321533203,16.237497329711914,15.709999084472656,-4.420005798339844,2,-0.08794166033081219,1.27386002456598,78.80000305175781,3.3058943910385867,78.6500015258789,1.5280029296875,80.41000366210938,-0.08794166033081219
1736,2021-04-15,77.48999786376953,78.44000244140625,77.26499938964844,78.16000366210938,8614400.0,-0.008064578349494034,-1.0982145898188704,0.4589083688239751,46.453487340536896,42.04669614295841,3.906968550032346,4.611077954003832,14.107481774626294,10.918384767218441,17.557225333885327,1.1750030517578125,-1.6899581635709922,-4.184002685546872,-9.109755818004018,0.7417504469102738,-6.646879251775445,-1.7211261193182992,7.766715851958011,15.789482490057537,-32.26903007098154,2.4628765662285743,4,3.6800003051757812,7.765003204345703,16.867502212524414,16.93100357055664,-4.739997863769531,3,-0.13498515128186905,1.0581433000802865,78.12000274658203,1.27386002456598,78.80000305175781,3.3058943910385867,78.6500015258789,-0.13498515128186905
1737,2021-04-16,77.04000091552734,77.75,76.72000122070312,77.2699966430664,13891600.0,-0.005807161706641195,-1.3678265749964922,0.34327423450506156,32.40029471121504,40.90871298080123,3.5953571062602663,4.765098962612399,14.262510404729511,11.340091433464082,17.977147819223674,1.029998779296875,-1.574871520942395,-4.290999603271487,-9.510706198548135,0.9287069920051607,-6.900852900909811,-1.6811463056331633,7.707509775840535,10.702338576951046,-34.24326731325952,2.609853297638321,4,3.5550003051757812,8.21500015258789,17.3174991607666,17.634998321533203,-5.379997253417969,4,-0.11539459091383109,-1.0982145898188704,77.48999786376953,1.0581433000802865,78.12000274658203,1.27386002456598,78.80000305175781,-0.11539459091383109
1738,2021-04-19,76.94999694824219,77.5999984741211,76.19999694824219,77.01000213623047,9509000.0,-0.0011682757816143807,1.258070867352903,0.26089696808863533,32.90689383115034,39.691421065222194,3.147905307836254,4.450038323936056,14.078465672073548,11.373850437443167,18.46084498770616,1.4000015258789062,-1.6265456088438555,-3.9790035247802678,-9.250340126426707,1.2923330768661714,-6.614671825603494,-1.343335223957041,7.155312985472506,21.36750836298507,-19.849012106938844,2.635668300823222,4,2.5600013732910156,4.545001983642578,17.407503128051758,17.72500228881836,-4.1399993896484375,0,-0.11358022365677534,-1.3678265749964922,77.04000091552734,-1.0982145898188704,77.48999786376953,1.0581433000802865,78.12000274658203,-0.11358022365677534
1739,2021-04-20,74.55000305175781,76.73999786376953,74.31500244140625,76.73999786376953,15550800.0,-0.03118900573964478,1.2146129379509278,36.49675778766688,22.258729964713453,37.7421715379035,4.630175726458489,6.35520068155472,16.106074149048283,13.705946604861595,19.245479376791902,2.6349945068359375,-2.1516396888272027,-5.857997512817377,-11.494743558337802,-0.2212514672969519,-8.67637053557759,-3.0396244900571645,8.76477558340963,4.355899102431933,-29.39269386663984,2.818373022760216,4,4.017498016357422,6.047496795654297,18.837495803833008,20.124996185302734,-1.350006103515625,1,-0.06452052301927924,1.258070867352903,76.94999694824219,-1.3678265749964922,77.04000091552734,-1.0982145898188704,77.48999786376953,-0.06452052301927924
1740,2021-04-21,75.72000122070312,75.76000213623047,72.80999755859375,74.0,10833500.0,0.015694139786057715,2.2777773068282965,-0.78539054579912,21.433323073059896,35.06645454382673,2.898010714739513,4.818730639731967,14.636340747712097,12.438079087747553,20.061032600575164,2.9500045776367188,-2.380520832553003,-4.298499298095706,-10.106697166941842,1.5096985707504302,-7.202598232518781,-1.3944003636726308,6.514804271212981,51.687409206218426,24.041232215747605,2.90409893442307,4,1.3499984741210938,4.124996185302734,17.01249885559082,19.634998321533203,-2.8899993896484375,2,-0.06788166015299901,1.2146129379509278,74.55000305175781,1.258070867352903,76.94999694824219,-1.3678265749964922,77.04000091552734,-0.06788166015299901
1741,2021-04-22,76.11000061035156,77.05000305175781,75.12999725341797,75.8270034790039,9509000.0,0.0051505465314467536,-1.2897970510761616,0.1645330991288302,23.44560993639537,33.37186061626541,1.7463515039861761,4.42234116711515,13.864363258722364,11.97687229639817,19.992242858805632,1.9200057983398438,-2.7454371672348117,-3.760499954223633,-9.816043908923334,2.295044000476068,-6.788271931573476,-0.7327279768737895,4.805331770899414,66.80164819551008,42.34707782099214,3.0277719773498477,4,0.14999771118164062,3.734996795654297,15.772499084472656,19.244998931884766,-2.1699981689453125,3,-0.03166474369705363,2.2777773068282965,75.72000122070312,1.2146129379509278,74.55000305175781,1.258070867352903,76.94999694824219,-0.03166474369705363
1742,2021-04-23,76.75,77.91000366210938,76.68000030517578,76.7300033569336,9582700.0,0.008408873794718996,-19.499586750588087,0.07066023238886043,29.87378329633667,32.73157328128972,0.5951714244702231,3.824034970020989,12.787142690129812,11.24982291830652,19.405496526241357,1.8000030517578125,-2.8496299030792613,-3.022500610351557,-9.218923008669933,3.173921787966819,-6.120711809510738,0.07571058880762394,3.030585506078964,77.25485737537174,52.04251691424934,3.0982111991591856,4,-0.4900016784667969,3.0949974060058594,15.132499694824219,18.604999542236328,1.5800018310546875,4,-0.05211726384364823,-1.2897970510761616,76.11000061035156,2.2777773068282965,75.72000122070312,1.2146129379509278,74.55000305175781,-0.05211726384364823
1743,2021-04-26,76.13999938964844,76.55999755859375,74.94000244140625,76.12999725341797,12238600.0,-0.007947890688619674,2.811760059599142,0.5001907668828691,23.393488958309348,31.039994559105903,0.907074002944313,4.181377600178735,12.936404477505747,11.83316937439875,19.723021717647654,1.80999755859375,-3.218879483745752,-3.336001205444333,-9.636170926660299,2.9641685157716324,-6.486086066052323,-0.18591634483634323,2.6647038037826007,65.29407540824693,40.09185622697255,3.1500848606079845,4,0.11999893188476562,3.704998016357422,15.742500305175781,19.21500015258789,0.40000152587890625,0,-0.05883892518323475,-19.499586750588087,76.75,-1.2897970510761616,76.11000061035156,2.2777773068282965,75.72000122070312,-0.05883892518323475
1744,2021-04-27,78.45999908447266,78.93000030517578,76.47000122070312,76.71499633789062,11834100.0,0.030470182734722018,-1.2013483759750123,174.46300533943554,39.97123755835172,30.237427630007634,-1.6385368952205681,1.6880194397415522,10.16313144557627,9.499575906526275,19.765680456649488,2.7900009155273438,-3.2621505115438083,-0.8510013580322209,-7.071658845268786,5.369656129204344,-3.9613301016505034,2.2593273855860616,-5.650001525878906,92.32024493836025,62.074849696372254,3.1103287436182834,4,-2.5900001525878906,1.3849983215332031,13.422500610351562,16.895000457763672,-2.94000244140625,1,-0.07201123619433036,2.811760059599142,76.13999938964844,-19.499586750588087,76.75,-1.2897970510761616,76.11000061035156,-0.07201123619433036
1745,2021-04-28,79.05999755859375,79.54000091552734,77.72000122070312,78.69000244140625,7035500.0,0.007647189410174615,1.7368378784576024,0.21203125204944015,38.693087609231455,29.37516099319592,-2.336927726089101,0.8197398025600648,8.97466583126976,8.904982473893298,20.034337232474762,1.8199996948242188,-3.0601685284358666,-0.05400276184082031,-6.027397401491797,5.919391877810156,-3.0407000816663015,2.932694557984661,-6.127599945068354,89.56514095311073,55.77996469624152,2.9866973198254874,4,-2.884998321533203,0.7849998474121094,12.822502136230469,16.295001983642578,-3.6299972534179688,2,-0.07412093082862214,-1.2013483759750123,78.45999908447266,2.811760059599142,76.13999938964844,-19.499586750588087,76.75,-0.07412093082862214
1746,2021-04-29,77.83000183105469,80.06999969482422,77.41999816894531,79.83999633789062,7327300.0,-0.015557750639031753,1.1457491629291918,-5.432489277466183,40.1676722894705,30.238202946335416,-1.1774521243507365,1.6209085072929668,9.478548113744509,10.102788438284605,20.622999495476712,2.6500015258789062,-3.0013737325645025,-0.95899848937988,-6.423069404515388,4.505072425755628,-3.691033946947627,1.773036968187867,-4.633300085449207,56.33530091508167,18.896754061878603,2.7320354575677537,4,-1.3900032043457031,2.014995574951172,14.052497863769531,17.52499771118164,-3.1500015258789062,3,-0.06424257847061965,1.7368378784576024,79.05999755859375,-1.2013483759750123,78.45999908447266,2.811760059599142,76.13999938964844,-0.06424257847061965
1747,2021-04-30,77.36000061035156,78.20800018310547,76.37000274658203,76.37000274658203,6386900.0,-0.0060388180604614705,-2.713134146623408,-0.49253759669619745,44.5477533905033,31.531631786263524,-0.7345289432666675,1.626951328729092,9.248748435067029,10.555103904067721,21.732120142286476,1.8379974365234375,-3.1460947819691256,-1.0814998626708956,-5.914758409892258,3.7517586845504667,-3.4981291362815767,1.3351294109397855,-3.75090098779296,47.173478842175555,6.540386114114895,2.416629273610679,4,-0.9200019836425781,2.484996795654297,10.764997482299805,16.162498474121094,-4.0800018310546875,4,-0.04420886946693847,1.1457491629291918,77.83000183105469,1.7368378784576024,79.05999755859375,-1.2013483759750123,78.45999908447266,-0.04420886946693847
1748,2021-05-03,77.0199966430664,78.88999938964844,76.66999816894531,77.19999694824219,6255500.0,-0.004395087443156753,-4.0454730672862675,-0.1818188824068865,42.59564515054095,33.79128902913324,-0.4286258967008507,1.6191600399552328,8.849295348550086,10.902409686592804,22.372471384932016,2.220001220703125,-3.2458858542109255,-1.1480037689209013,-5.622402057743528,3.3263945199017257,-3.3852029133322077,1.0891953754904051,-3.023243016171861,17.567417097281044,-22.971346834991863,2.237199144411311,5,-0.5799980163574219,2.825000762939453,9.62750244140625,15.180004119873047,-4.379997253417969,0,0.01700863730310509,-2.713134146623408,77.36000061035156,1.1457491629291918,77.83000183105469,1.7368378784576024,79.05999755859375,0.01700863730310509
1749,2021-05-04,76.08000183105469,77.58999633789062,75.52999877929688,76.76499938964844,8822000.0,-0.012204555349021096,-1.308115778495837,3.8055355402026025,41.693801360990534,36.04245328334776,0.8395058857593227,2.0806535387670237,9.295429721079245,11.867945731230023,23.14797398946738,2.05999755859375,-3.1021333200721415,-1.716498565673831,-5.504530985052526,2.0715338537048638,-3.6105147753631854,0.1775176440155235,-1.7188534400843594,12.11460222126248,-29.46005211611793,1.8940162096893502,5,1.4249992370605469,3.764995574951172,10.567497253417969,16.119998931884766,-4.230003356933594,1,0.006046254908013138,-4.0454730672862675,77.0199966430664,-2.713134146623408,77.36000061035156,1.1457491629291918,77.83000183105469,0.006046254908013138
1750,2021-05-05,75.54000091552734,76.68900299072266,75.19000244140625,76.08000183105469,5580200.0,-0.007097803661026303,-1.4177469866916057,0.7883253140871425,42.001644796547176,38.10423493447574,1.510090798245571,2.2882624985720668,9.266762448395752,12.433640897280299,23.760831357116366,1.4990005493164062,-2.9772115519812274,-1.9709995269775362,-5.5160056978692324,1.57400664391416,-3.7435026124233843,-0.1984964415316881,-0.8363214463257833,7.172103916164163,-36.10833194233508,1.772503085445846,5,1.9650001525878906,4.304996490478516,9.687498092651367,16.65999984741211,-4.349998474121094,2,-0.00026481694755742247,-1.308115778495837,76.08000183105469,-4.0454730672862675,77.0199966430664,-2.713134146623408,77.36000061035156,-0.00026481694755742247
1751,2021-05-06,76.38999938964844,77.06999969482422,74.94000244140625,75.38999938964844,8142900.0,0.011252296317438626,-1.2421095745193467,-1.8518487121886436,47.41857780444129,40.05365654648737,0.7867189075529097,1.0386535460359454,7.946185642660609,11.616296622553818,24.52668790767839,2.1299972534179688,-2.4082096866696645,-0.8335010528564482,-3.6570659395028002,1.990063833789904,-2.245283496179624,0.5782813904667279,3.6800003051757812,36.708811860916995,-10.25083664461534,1.4117824433231765,5,1.1150016784667969,3.454998016357422,8.15250015258789,15.810001373291016,-4.959999084472656,3,-0.01256707804873669,-1.4177469866916057,75.54000091552734,-1.308115778495837,76.08000183105469,-4.0454730672862675,77.0199966430664,-0.01256707804873669
1752,2021-05-07,75.51000213623047,77.19999694824219,75.48500061035156,76.76000213623047,7808500.0,-0.011519796576110686,-1.6384497106705636,-1.25,44.61884622643822,42.41202957627946,1.6453511485769212,1.6155636135619034,8.43271282507284,12.509791987935273,24.86384209036533,1.714996337890625,-1.907188292112238,-1.4684982299804688,-3.958530426247094,1.0215339662861567,-2.7135143281137744,-0.22348213184716315,4.457397613525387,14.43038316973581,-34.28902176888064,1.2450160981333127,5,1.9949989318847656,4.334995269775391,8.689996719360352,16.689998626708984,-4.670005798339844,4,-0.010991945537986436,-1.2421095745193467,76.38999938964844,-1.4177469866916057,75.54000091552734,-1.308115778495837,76.08000183105469,-0.010991945537986436
1753,2021-05-10,71.4000015258789,74.34500122070312,71.38999938964844,74.34500122070312,16602000.0,-0.05442988338070176,1.0067926229317086,2.355999755859375,39.562611388485124,42.3666266685165,5.601312368564379,5.433122326909796,12.07693088910932,16.651841261180863,25.17956097385633,4.120002746582031,-1.5437472027074364,-5.215998840332034,-8.623385392250526,-1.808612288413542,-6.919692116291273,-3.512305564372795,8.466850277709952,0.16132485731794655,-51.93206808381387,1.7036932759592451,5,4.329998016357422,7.079998016357422,13.049997329711914,20.799999237060547,0.089996337890625,0,0.026330493182644688,-1.6384497106705636,75.51000213623047,-1.2421095745193467,76.38999938964844,-1.4177469866916057,75.54000091552734,0.026330493182644688
1754,2021-05-11,72.77999877929688,73.05999755859375,69.16000366210939,69.44999694824219,10507200.0,0.019327692211852154,1.0051385647321793,-1.1307307898561425,40.39214121870949,42.55541040290296,3.7223175951878034,3.7724105399219923,10.103796175139578,15.319587525513043,25.506654094823354,3.899993896484361,-1.3444394823614658,-3.53500137329101,-7.185001017551571,0.11499827096955073,-5.36000119542129,-1.7100015511607296,6.747778927734373,45.02485248875982,-6.825779160171535,1.8249998221302821,5,1.8350028991699219,4.035003662109375,11.670000076293945,19.420001983642578,0.720001220703125,1,-0.0019235970321046514,1.0067926229317086,71.4000015258789,-1.6384497106705636,75.51000213623047,-1.2421095745193467,76.38999938964844,-0.0019235970321046514
1755,2021-05-12,71.25,73.0,70.83999633789062,72.81999969482422,8704100.0,-0.021022242442412686,1.2383454099118865,-0.471471120581025,35.21896472191206,42.00555400650757,4.50132571068572,5.018645064361294,11.063519735779892,16.852672281920775,25.913828392755466,2.160003662109375,-1.0348606413055705,-4.721500015258783,-8.909658961602233,-0.533341068915334,-6.815579488430501,-2.6274205420870658,7.655711264335935,25.99500103433407,-22.974481789801036,2.0940794731717243,5,2.7750015258789062,4.740001678466797,13.19999885559082,20.950000762939453,0.37000274658203125,2,0.008421031215734676,1.0051385647321793,72.77999877929688,1.0067926229317086,71.4000015258789,-1.6384497106705636,75.51000213623047,0.008421031215734676
1756,2021-05-13,67.02999877929689,71.2300033569336,66.98999786376953,71.06999969482422,34600000.0,-0.0592280873081138,-1.0582537216420964,2.5732494909686325,25.724259353825772,39.91405466909895,7.854190364673187,8.869577743688993,14.74142760045062,21.03624254917328,26.455402830432494,4.260002136230469,-1.3071375496146374,-8.418501281738273,-14.139970315651695,-2.6970322478248505,-11.279235798694984,-5.557766764781562,11.290970028905448,0.3917817738905703,-43.14089643548786,2.860734516956714,5,5.909999847412095,7.874999999999986,17.42000007629393,25.170001983642564,5.590003967285142,3,0.06206181915363884,1.2383454099118865,71.25,1.0051385647321793,72.77999877929688,1.0067926229317086,71.4000015258789,0.06206181915363884
1757,2021-05-14,68.15000152587889,68.84999847412111,66.55000305175781,68.41000366210939,19366700.0,0.016708977576886497,3.035108853507798,0.06435694982919574,30.54066900119544,38.57461287472723,5.912078005169832,7.430368664027597,13.17304750882137,19.904792996604087,26.94389839680418,2.2999954223632955,-1.631872500463217,-6.853998565673848,-13.379669960760154,-0.3283271705875421,-10.116834263217001,-3.591162868130695,9.26448960676882,20.525963437622774,-19.417370699334743,3.262835697543151,5,3.9199981689453267,5.790000915527358,16.802497863769545,24.04999923706056,5.1500015258789205,4,0.04812910793628311,-1.0582537216420964,67.02999877929689,1.2383454099118865,71.25,1.0051385647321793,72.77999877929688,0.04812910793628311
1758,2021-05-17,68.20999908447266,68.77999877929689,67.41999816894531,68.23999786376953,11958000.0,0.0008803750146797462,1.4504502027630393,0.11537897238767482,21.948532666522965,36.380694130897496,4.996382919175005,7.0431244943967215,12.66096070390492,19.847792057281595,27.354623737705495,1.3600006103515767,-1.9473031432668222,-6.357001113891599,-13.477438811542413,0.7634365837592156,-9.917219962717013,-2.7967822650661844,8.118043240086067,25.49919252576534,-7.49582748255521,3.560218848825407,5,3.6650009155273438,5.100002288818359,16.075000762939453,23.990001678466797,4.930000305175781,0,0.03855735652717018,3.035108853507798,68.15000152587889,-1.0582537216420964,67.02999877929689,1.2383454099118865,71.25,0.03855735652717018
1759,2021-05-18,69.73999786376953,70.79000091552734,69.05000305175781,69.90000152587889,12594000.0,0.022430711036985906,-1.2597473371315333,5.3336724313321815,25.729153959280424,34.57263959342342,2.763041411153921,5.411759463028403,10.856901830712303,18.29538779367155,27.112678623499818,2.5800018310546875,-2.320534594893587,-4.5865020751953125,-12.027085837223808,2.854081686833183,-8.30679395620956,-0.8662101941810647,5.610240533509099,49.457307307425715,22.642390803195816,3.7202918810142442,5,2.1350021362304688,3.5700035095214844,14.025001525878906,22.460002899169922,5.160003662109375,1,0.025093204095280486,1.4504502027630393,68.20999908447266,3.035108853507798,68.15000152587889,-1.0582537216420964,67.02999877929689,0.025093204095280486
1760,2021-05-19,70.58000183105469,71.01000213623047,66.55999755859375,67.5,15617800.0,0.012044794852532403,1.2588841726953046,-19.249570856381645,30.728333490166534,32.718168002948445,1.2800859028768201,4.392121969906881,9.612516091620137,17.39500320141005,26.74752528174691,4.450004577636719,-2.6660239784685587,-3.4894981384277344,-11.080965432740669,4.1019691558852,-7.285231785584202,0.30623550872873295,3.8902130316718626,86.11107941253667,60.42657661315737,3.7957336471564678,5,1.2949981689453125,2.729999542236328,12.959997177124023,21.619998931884766,7.650001525878906,2,0.04137146632462296,-1.2597473371315333,69.73999786376953,1.4504502027630393,68.20999908447266,3.035108853507798,68.15000152587889,0.04137146632462296
1761,2021-05-20,73.69999694824219,74.83999633789062,72.25499725341797,72.44000244140625,18384500.0,0.044205086940288574,-2.1717685164382536,0.40908888239344865,41.47249506186708,32.36857342910721,-2.5273967164808795,1.1408077969359454,6.122503828181593,14.24764523636793,26.340972799414985,4.2599945068359375,-2.8888244634656814,-0.2490028381347713,-7.780365589187113,7.2823599129175705,-4.014684213660942,3.5166785373913996,-7.149993896484375,86.24848838472057,60.668074270966336,3.76568137552617,5,-3.0049972534179688,-0.3899955749511719,9.840002059936523,18.500003814697266,3.4200057983398438,3,-0.028222446238646226,1.2588841726953046,70.58000183105469,-1.2597473371315333,69.73999786376953,1.4504502027630393,68.20999908447266,-0.028222446238646226
1762,2021-05-21,72.75,75.1500015258789,72.44999694824219,74.88899993896484,10657700.0,-0.012890054105556437,1.029313355295413,-1.6976264002422041,40.32623549091747,32.45342055159969,-2.24630069182399,1.8717345683399316,6.661893834449543,15.210462702275919,26.18932438576526,2.7000045776367188,-3.131116100463899,-0.998999786376956,-8.428935912881826,6.430936340127914,-4.713967849629384,2.715968276875472,-6.19000244140625,72.06053064679294,43.588350999264,3.7149680632524316,5,-1.8999977111816406,0.5600013732910156,10.462499618530273,19.450000762939453,7.0,4,-0.0017869038270511561,-2.1717685164382536,73.69999694824219,1.2588841726953046,70.58000183105469,-1.2597473371315333,69.73999786376953,-0.0017869038270511561
1763,2021-05-24,71.66000366210938,72.75,71.58000183105469,72.25,8740200.0,-0.014982767531142582,-2.1199951171875,0.2758281228264785,40.05400323717268,32.41584966476226,-1.24664224004934,2.7498798324253926,7.513256876501103,16.234740274508184,25.742429827919516,1.1699981689453125,-3.5856603522837958,-1.8649963378906307,-9.261471659600474,5.531478983819213,-5.563233998745545,1.8332413229642839,-4.756405944824223,59.37140568198673,27.639160705826924,3.69823766085492,5,-0.8100013732910156,1.6499977111816406,11.264997482299805,20.539997100830078,8.149993896484375,0,0.02288584015961459,1.029313355295413,72.75,-2.1717685164382536,73.69999694824219,1.2588841726953046,70.58000183105469,0.02288584015961459
1764,2021-05-25,72.80999755859375,73.5999984741211,72.26000213623047,73.05999755859375,9399000.0,0.016047918472162248,1.015029312896527,0.4237314436455801,44.02101210043807,33.39385492904293,-2.6730310799033674,1.217311076364311,6.0972885000163615,14.971078662056584,26.00089136631635,1.9399948120117188,-3.944375806591694,-0.432502365112299,-7.457617622342454,6.592612892117856,-3.9450599937273836,3.0800552635027856,-5.576543688964847,72.75898851505761,36.35361268542148,3.5125576286150797,5,-1.9599952697753906,0.5000038146972656,7.692501068115234,19.390003204345703,4.6300048828125,1,0.004532369758550203,-2.1199951171875,71.66000366210938,1.029313355295413,72.75,-2.1717685164382536,73.69999694824219,0.004532369758550203
1765,2021-05-26,73.19999694824219,73.72000122070312,72.55999755859375,73.55000305175781,6598700.0,0.005356398883746616,2.3623175586023883,1.4000244140625,42.86990318811435,35.29892646618611,-3.0813738638033925,0.385552887896651,5.420052592040008,14.494392109729034,26.462884772743944,1.160003662109375,-3.8994424885649153,0.2504970550537138,-6.219916715264418,6.7209108253718455,-2.984709830105359,3.4857039402127867,-5.64988117236328,45.37801836611266,8.638788999670787,3.235206885159068,5,-2.349994659423828,0.11000442504882812,6.382503509521484,18.10250473022461,3.0300064086914062,2,0.02322410722009649,1.015029312896527,72.80999755859375,-2.1199951171875,71.66000366210938,1.029313355295413,72.75,0.02322410722009649
1766,2021-05-27,72.83000183105469,73.58000183105469,72.06999969482422,73.58000183105469,9926200.0,-0.005054578314383162,3.02667236328125,2.1428197750457754,43.870075397062216,36.779971621282414,-2.0139115601345168,0.381303929011068,5.505162390087833,14.799736914105438,27.173251110969936,1.5100021362304688,-3.9851860604871234,0.13050193786621378,-5.918590013600479,6.1795938893329065,-2.8940440378671326,3.15504791359956,-4.975890625175779,35.01400859535782,-4.359302125251901,3.0245459757333464,5,-1.9750022888183594,0.4799995422363281,5.627496719360352,17.71999740600586,-0.44000244140625,3,0.07414528889351679,2.3623175586023883,73.19999694824219,1.015029312896527,72.80999755859375,-2.1199951171875,71.66000366210938,0.07414528889351679
1767,2021-05-28,73.94000244140625,74.08999633789062,72.4000015258789,72.61000061035156,7876400.0,0.015240980124186398,1.0736264662104602,-1.7733357747395833,56.73383858916715,40.64500561268733,-2.4766778078384704,-1.051987386575945,4.1646908298951075,13.484465523049352,27.595145873879694,1.6899948120117188,-3.81254901250648,1.4115024566650334,-4.264735161054148,7.0877400743842145,-1.4266163521945572,4.249621265524624,-5.794055622727342,94.0241344721724,47.63809675265071,2.8381188088595906,5,-3.085002899169922,-0.6300010681152344,4.112495422363281,16.609996795654297,-1.2400054931640625,4,0.04300784690527659,3.02667236328125,72.83000183105469,2.3623175586023883,73.19999694824219,1.015029312896527,72.80999755859375,0.04300784690527659
1768,2021-06-01,78.33000183105469,78.83999633789062,75.9800033569336,76.0999984741211,21292100.0,0.05937245394503865,-1.3157897988243907,1.6766919449766529,62.68863320335095,44.751614417584044,-5.900713568261665,-5.627328467873369,-0.44465836079885435,9.029518559252011,27.747985438797716,4.899993896484375,-2.871181874446023,5.736001586914057,-0.1834849635839646,11.655488137412078,2.776258311665046,8.695744862163068,-9.903892824087777,92.46684254477059,44.012186144375896,2.959743275249013,6,-5.6300048828125,-5.020000457763672,-0.27750396728515625,12.21999740600586,-7.44000244140625,1,0.01812840719713016,1.0736264662104602,73.94000244140625,3.02667236328125,72.83000183105469,2.3623175586023883,73.19999694824219,0.01812840719713016
1769,2021-06-02,76.54000091552734,77.94999694824219,76.36499786376953,77.88999938964844,9419900.0,-0.02285204741074931,1.1564707408849098,-0.6053795703596758,61.952113013041014,48.22092325345899,-3.4025033049397564,-4.006514693231324,1.1013149191284413,10.747655264807321,27.62100218204869,1.9650039672851562,-2.0888389655961674,3.9230007171630916,-2.056783808597274,9.902785242923457,0.933108454282916,6.912892980043267,-7.489058668705013,66.02663865839791,14.122465030672714,2.98989226288018,6,-1.3300018310546875,-3.229999542236328,1.5124969482421875,14.009998321533203,-2.9800033569335938,2,0.04272271497194402,-1.3157897988243907,78.33000183105469,1.0736264662104602,73.94000244140625,3.02667236328125,72.83000183105469,0.04272271497194402
1770,2021-06-03,75.5199966430664,75.86499786376953,74.70999908447266,75.41999816894531,12027700.0,-0.013326420959762664,1.9240441538624973,-0.07407302751671405,72.42473473424656,51.660060994834495,-1.7970475495743017,-3.1495658089168046,1.9074750313000663,11.631333350328418,27.545436928071233,1.8300018310546875,-1.1241293488989612,2.903996658325198,-3.073735604627757,8.881728921278153,-0.08486947315127225,5.8928627898016686,-5.881711150779978,50.96009835951032,-7.151879574850376,2.988866131476477,6,-0.30999755859375,-2.2099952697753906,2.3375015258789062,15.03000259399414,-2.3499984741210938,3,0.025423806722535414,1.1564707408849098,76.54000091552734,-1.3157897988243907,78.33000183105469,1.0736264662104602,73.94000244140625,0.025423806722535414
1771,2021-06-04,75.43000030517578,76.3499984741211,75.08000183105469,76.0,8264600.0,-0.0011916888491928512,1.0,-5.700083924620432,70.33521638949344,54.99439220578738,-1.6045819909151788,-3.304606698222173,1.921308888636844,11.601618117581097,27.56046908213604,1.2699966430664062,-0.26425253217203704,2.8620002746582003,-3.0024787154170696,8.72647926473347,-0.07023922037943464,5.794239769695835,-5.239612162153108,47.04970838866821,-15.163278201461601,2.9322394950376336,6,-0.220001220703125,-2.1199989318847656,2.579998016357422,15.119998931884766,1.089996337890625,4,0.010605900152739656,1.9240441538624973,75.5199966430664,1.1564707408849098,76.54000091552734,-1.3157897988243907,78.33000183105469,0.010605900152739656
1772,2021-06-07,74.68000030517578,75.3949966430664,73.61000061035156,75.38999938964844,8419500.0,-0.009942993463683436,3.9583664473196216,1.2456130957957998,67.4018499351152,58.0330418388921,-0.6168938000662365,-2.7615633921639215,2.5964667084677444,12.255709493198054,27.780819438753703,1.8199996948242188,0.4444426376921484,2.1535003662109347,-3.6345683833729794,7.941569115794849,-0.7405340085810224,5.047534741002892,-3.9706356704610357,20.45890189144953,-44.481473730343524,2.8940343747919592,6,0.7749977111816406,-1.9599990844726562,3.4624977111816406,15.869998931884766,0.7699966430664062,0,-0.030664179247045786,1.0,75.43000030517578,1.9240441538624973,75.5199966430664,1.1564707408849098,76.54000091552734,-0.030664179247045786
1773,2021-06-08,73.27999877929688,75.11000061035156,72.58999633789062,75.01300048828125,8902700.0,-0.018746672739125225,1.6154662359052325,2.4408506248589634,59.58830990578144,59.76274159504137,1.1589456987389468,-1.2790744536683718,3.795495395933955,13.520350163885013,27.095486865754342,2.5200042724609375,0.6946831891933556,0.65949897766113,-5.112580947217282,6.431578902539542,-2.226540984778069,3.5455389401003288,-2.0827962423915807,12.873178411093367,-51.79395523379986,2.886039962439204,6,2.174999237060547,-0.55999755859375,4.862499237060547,17.270000457763672,3.5800018310546875,1,-0.00791487228051857,3.9583664473196216,74.68000030517578,1.0,75.43000030517578,1.9240441538624973,75.5199966430664,-0.00791487228051857
1774,2021-06-09,72.63999938964844,74.06999969482422,72.47000122070312,73.13999938964844,7421500.0,-0.00873361627060032,-2.8095367847411445,0.2885167379858066,55.64074452279044,61.18172396556093,1.980573362276715,-0.6852335191356644,4.232935150613997,14.039053574534606,25.92834728588924,1.5999984741210938,1.053323045776665,0.026499557495114345,-5.745105472390023,5.7981045873802515,-2.859302957447454,2.912302072437683,-0.9842292246840287,4.38139920835144,-55.194929205849625,2.8858025149425686,6,2.8149986267089844,0.05500030517578125,5.502498626708984,17.599998474121094,2.9499969482421875,2,-0.024091409894056004,1.6154662359052325,73.27999877929688,3.9583664473196216,74.68000030517578,1.0,75.43000030517578,-0.024091409894056004
1775,2021-06-10,71.8499984741211,73.0999984741211,71.55500030517578,73.06500244140625,9476600.0,-0.010875563355799311,1.404673834955203,2.4300079345703125,44.19334522683461,61.217642835535635,2.85966257272554,0.16023800949770362,4.76704525734344,14.725405001656384,24.790176808707088,1.5449981689453125,1.5088318722171863,-0.7935012817382869,-6.541454136042901,4.954451572566327,-3.667477708890587,2.080475145414013,6.989997863769531,6.152206081242343,-47.98274830820162,2.8739764271523067,6,3.3474998474121094,0.845001220703125,6.825000762939453,18.389999389648438,2.3700027465820312,3,0.023799570226693323,-2.8095367847411445,72.63999938964844,1.6154662359052325,73.27999877929688,3.9583664473196216,74.68000030517578,0.023799570226693323
1776,2021-06-11,71.19000244140625,72.01000213623047,70.73999786376953,71.27999877929688,11387100.0,-0.009185748736690091,-1.5656509609901204,0.07407081813215449,45.01279046851555,59.91530415546324,3.645973164705495,1.2099030708955354,5.115328861457044,15.222892390508719,22.972466610672857,1.2700042724609375,1.7797323524887503,-1.6614974975585994,-6.825564627427852,3.502569632310653,-4.2435310624932185,0.9205360673760197,7.50429397583008,9.667125577736257,-40.45711046672749,2.5820335649346244,6,3.599994659423828,1.5049972534179688,7.484996795654297,16.43999481201172,2.6800003051757812,4,0.027812834100809702,1.404673834955203,71.8499984741211,-2.8095367847411445,72.63999938964844,1.6154662359052325,73.27999877929688,0.027812834100809702
1777,2021-06-14,71.43000030517578,71.7249984741211,70.41000366210938,71.19999694824219,8032100.0,0.0033712298853629807,2.207305613189553,-2.5556968463886065,49.22243549699183,58.41905996586778,3.3665136193762777,1.2946090762719962,4.560625426364481,14.753708363558431,21.01739209932358,1.3149948120117188,2.0689145192858405,-1.5854995727539034,-6.310566067625118,3.139566922117311,-3.9480328201895105,0.7770336746817037,6.946124169921873,21.702070326830487,-26.12668989907901,2.362533247435604,6,2.75,1.2649993896484375,7.244998931884766,15.009998321533203,3.8700027465820312,0,0.07125852325555448,-1.5656509609901204,71.19000244140625,1.404673834955203,71.8499984741211,-2.8095367847411445,72.63999938964844,0.07125852325555448
1778,2021-06-15,70.83999633789062,71.55000305175781,70.62000274658203,71.25,8455600.0,-0.008259890308895956,-1.1882595817251593,-1.7825986001923906,43.07799784897118,56.32193605874891,3.109305451200825,2.2047890063378333,4.881252384097195,15.112121666794891,18.95666293202143,0.9300003051757812,2.3533014291475354,-2.3070034027099666,-6.595147083008257,1.9811402775883238,-4.451075242859119,-0.1629315625608143,7.058160888427736,11.74844649933399,-31.56663506007035,2.144071840149146,6,2.5400047302246094,1.8550033569335938,7.835002899169922,14.915000915527344,5.07000732421875,1,0.06507624009977242,2.207305613189553,71.43000030517578,-1.5656509609901204,71.19000244140625,1.404673834955203,71.8499984741211,0.06507624009977242
1779,2021-06-16,71.48999786376953,73.0999984741211,70.43000030517578,71.0,12306500.0,0.00917562901582536,-2.276076893192977,-1.1951060662448827,44.099381171241234,53.174674551748325,1.863606074703128,1.7840863180560689,3.9309901355367742,14.234991725288282,17.43438653018862,2.6699981689453125,2.2501962864888867,-1.7445018768310518,-5.805321226090797,2.3163174724286932,-3.7749115514609315,0.2859077977988278,5.958870148696292,40.148560764415755,-2.7855469328120464,2.0304096746298756,6,1.8900032043457031,1.2050018310546875,5.615001678466797,13.555000305175781,0.8000030517578125,2,0.07511544141902271,-1.1882595817251593,70.83999633789062,2.207305613189553,71.43000030517578,-1.5656509609901204,71.19000244140625,0.07511544141902271
1780,2021-06-17,73.5,74.06999969482422,71.30000305175781,71.37999725341797,12894000.0,0.028115851116133905,-1.4298310484100347,4.326555079797586,52.07686908284583,51.145969295454144,-0.5174847714570063,0.004278958483027395,1.7107507219555345,11.951837481523086,15.220632498924092,2.7699966430664062,1.6486993238633545,0.11950035095215128,-3.7446811109633984,3.983681812867701,-1.8125903800056307,2.0515910819099332,3.526536151444432,84.42622096501523,38.81766254499476,1.9320907309577777,6,-0.5974998474121094,-0.8050003051757812,2.2150020599365234,10.430000305175795,-7.4199981689453125,3,0.028435324325042588,-2.276076893192977,71.48999786376953,-1.1882595817251593,70.83999633789062,2.207305613189553,71.43000030517578,0.028435324325042588
1781,2021-06-18,71.62000274658203,73.69000244140625,71.38999938964844,72.73999786376953,27666500.0,-0.025578193924054027,-1.9113928940481135,-0.5282988991373757,43.136096197176045,48.44977443568313,0.8551580024006711,1.8134341922193613,3.3256385983543453,13.567491057299065,14.328590155116697,2.3000030517578125,1.100633901209477,-1.6564971923828153,-5.59570548275255,2.282711097986919,-3.6261013375676896,0.3131069528020589,5.009541455502301,33.06012011098071,-6.158816743596255,1.9696041451848685,6,1.1399993896484375,1.0749969482421875,3.3874988555908203,12.309997558593764,-6.850006103515639,4,0.03630268604318321,-1.4298310484100347,73.5,-2.276076893192977,71.48999786376953,-1.1882595817251593,70.83999633789062,0.03630268604318321
1782,2021-06-21,72.62000274658203,72.9749984741211,70.73999786376953,71.61000061035156,8410100.0,0.013962579749380533,1.5988476022764069,-0.901791553133515,28.86751228129026,45.036352477406325,-0.5227558589279369,0.8466014691842219,2.1224547934147893,12.416132722822624,13.577216472360007,2.2350006103515625,0.4082677953793876,-0.6499973297119084,-4.593290388470109,3.2932957290462923,-2.6216438590910087,1.321649199667192,3.6363690231038106,60.16491232482781,26.537984148138072,1.971646529379104,6,-0.3800010681152344,0.0749969482421875,1.3024959564208984,10.224994659423828,-2.340003967285142,0,0.01721288836027801,-1.9113928940481135,71.62000274658203,-1.4298310484100347,73.5,-2.276076893192977,71.48999786376953,0.01721288836027801
1783,2021-06-22,73.30000305175781,74.45999908447266,72.19000244140625,72.19000244140625,10250400.0,0.009363815470356585,-3.090081792563063,1.0990081808087142,36.935494092449794,42.957991318479586,-1.3405983883614567,0.3117489912070255,1.2997219463517524,11.566114878805436,12.373486590111401,2.2699966430664062,-0.23082366085621686,-0.051996994018551845,-3.921846508959945,3.817852520922841,-1.9869217514892483,1.8829277634521446,2.605586631473443,71.21597061830298,39.96532492313695,1.9349247574706936,6,-0.8650016784667969,-0.600006103515625,-0.2950019836425781,8.875,-1.3700027465820312,1,0.027285128468381936,1.5988476022764069,72.62000274658203,-1.9113928940481135,71.62000274658203,-1.4298310484100347,73.5,0.027285128468381936
1784,2021-06-23,73.13999938964844,74.3499984741211,72.80000305175781,73.48999786376953,7976600.0,-0.0021828602380329354,-2.0097257097990413,-0.3153137672692281,39.68805431282234,42.45740343914489,-1.2317418296331937,0.524641843623499,1.3073552368682613,11.596875200966068,11.411853917687239,1.5499954223632812,-0.8078743897467149,-0.22850074768066975,-4.091427782048825,3.6344262866874857,-2.1599642648647546,1.702962769503415,2.4358551323155098,64.51614887979196,34.28146483530775,1.9314635171840808,6,-0.7049980163574219,-0.44000244140625,-0.5474987030029297,7.335002899169922,-2.2600021362304688,2,0.0378726318782685,-3.090081792563063,73.30000305175781,1.5988476022764069,72.62000274658203,-1.9113928940481135,71.62000274658203,0.0378726318782685
1785,2021-06-24,74.9000015258789,75.11000061035156,73.05000305175781,73.70999908447266,9800100.0,0.024063469386350178,1.559002208258698,-3.4000217983651226,47.99394962176473,42.788643345061466,-2.808999130608484,-1.1609948759597444,-0.5657856431634514,9.675356796314446,10.419754038345486,2.05999755859375,-1.081208641158696,1.4465011596679744,-2.475181547008006,5.368183866343955,-0.5143401936700087,3.4073425130059576,0.3659019444937712,95.19453197971316,64.31554745702124,1.9608413533379894,6,-2.1399993896484375,-2.2000045776367188,-2.3075008392333984,5.575000762939453,-3.410003662109375,3,-0.03484646938825198,-2.0097257097990413,73.13999938964844,-3.090081792563063,73.30000305175781,1.5988476022764069,72.62000274658203,-0.03484646938825198
1786,2021-06-25,78.2300033569336,78.3499984741211,75.80000305175781,75.92500305175781,16604500.0,0.04445930257964181,1.0039331248857086,1.936971072472688,61.241295537168995,44.124072238414485,-5.62710880240482,-4.285414807432375,-3.9522539339071443,6.135299058415512,9.660191117885486,3.4499969482421875,-1.136302938831733,4.506502914428708,0.05746263898878112,8.955543189868635,2.2819827767087446,6.731023052148672,-7.819999694824219,98.42319175343724,63.49040345722844,2.2245201377199644,6,-3.8400039672851562,-3.6050033569335938,-5.637502670288086,2.2449989318847656,-7.9900054931640625,4,-0.1553112745047842,1.559002208258698,74.9000015258789,-2.0097257097990413,73.13999938964844,-3.090081792563063,73.30000305175781,-0.1553112745047842
1787,2021-06-28,77.12000274658203,78.5,76.6500015258789,78.08000183105469,8379000.0,-0.01418893727112669,1.055559087691636,-0.4164854478834639,62.38710347471989,46.26952841905323,-4.05111971899737,-3.0830299093893814,-2.8982753372815893,7.025379232335837,9.077840963574626,1.8499984741210938,-0.8999453146792575,3.237502288818362,-1.4642340468534343,7.939238624490159,0.886634120982464,5.5883704566542605,-6.551199188232417,78.12998752212647,38.737643421147325,2.350868167835895,6,-2.6550025939941406,-2.4950027465820312,-5.117502212524414,3.354999542236328,-5.720001220703125,0,-0.16014011493357982,1.0039331248857086,78.2300033569336,1.559002208258698,74.9000015258789,-2.0097257097990413,73.13999938964844,-0.16014011493357982
1788,2021-06-29,79.75,79.77999877929688,77.13500213623047,77.33999633789062,11876400.0,0.034102660266496665,1.141696628241719,-2.510422875489752,70.32589587559161,49.18358560842549,-5.905326918323539,-5.903885150185147,-5.551987318328528,4.202413635750304,10.139970456185848,2.6599960327148438,-0.5347651980552257,5.796499633789068,0.7796542340946786,10.813345033483458,3.2880769339418663,8.30492233363627,-8.863948583984367,99.57021779857949,53.446281668293466,2.508422699847196,6,-4.490001678466797,-4.654998779296875,-7.6699981689453125,0.7250022888183594,-9.010002136230469,1,-0.11874609681132431,1.055559087691636,77.12000274658203,1.0039331248857086,78.2300033569336,1.559002208258698,74.9000015258789,-0.11874609681132431
1789,2021-06-30,79.80999755859375,80.2699966430664,78.4000015258789,78.88999938964844,11264000.0,0.0007523204839341435,1.032607433698771,0.3817413987413101,73.74701094836185,51.59137914903839,-5.208778291876442,-6.014719681473736,-5.558120560116606,3.9157435610914035,11.312331477741145,1.8699951171875,-0.22609129409651985,5.692997360229498,0.1370534638897567,11.248941256569239,2.9150254120596344,8.470969308399361,-8.39030930078124,93.62881588944343,40.695211701842275,2.7779719481698675,6,-4.305000305175781,-4.469997406005859,-7.7299957275390625,0.6650047302246094,-10.22000122070314,2,-0.09873446303055888,1.141696628241719,79.75,1.055559087691636,77.12000274658203,1.0039331248857086,78.2300033569336,-0.09873446303055888
1790,2021-07-01,77.44000244140625,80.1500015258789,77.1500015258789,79.30000305175781,11108600.0,-0.029695466604262588,-1.4590139330114815,-2.0217438176902793,66.9193275228221,54.233960407443504,-2.4821430214797147,-3.682300792919605,-3.1984084195782145,6.076035525055659,11.927445564974533,3.0,0.22250993576093947,3.227001953124997,-2.4948869238416904,8.948890830091685,0.36605751464165337,6.087946391608341,-5.312289512773432,36.68907697848234,-20.82032048618779,2.8609444384833465,7,-1.9350051879882812,-2.1000022888183594,-5.3600006103515625,-0.7250022888183594,-5.709999084472656,3,-0.08471080812467435,1.032607433698771,79.80999755859375,1.141696628241719,79.75,1.055559087691636,77.12000274658203,-0.08471080812467435
1791,2021-07-02,76.2300033569336,77.41000366210938,75.55000305175781,77.30000305175781,8013700.0,-0.015624987684991098,1.8837198299060225,0.5752684643592542,62.34568531106262,57.95375741075154,-0.6140164325056929,-2.5394957388347734,-2.0255373890877593,7.027248551022353,12.488405211435873,1.8899993896484375,0.6224178121811548,1.9770027160644474,-3.791701786779484,7.745707218908379,-0.9073495353575112,4.861354967486406,-3.4509077311460885,14.406805687786001,-45.664349970006356,2.8843522514219653,7,-3.814697265625e-06,-0.8900032043457031,-4.150001525878906,0.4849967956542969,-4.470001220703125,4,-0.06218031332059404,-1.4590139330114815,77.44000244140625,1.032607433698771,79.80999755859375,1.141696628241719,79.75,-0.06218031332059404
1792,2021-07-06,72.38999938964844,74.37999725341797,72.23999786376953,74.25,15591300.0,-0.05037391838099514,1.0188719986180688,1.738318823219035,53.41560794398431,59.78488117203316,3.5648081644080776,1.1806849613838608,1.7113195927468325,10.556365672784992,12.645894670151836,3.9900054931640625,0.6557356653746069,-1.7485012054443416,-7.572164549431122,4.075162138542439,-4.660332877437739,1.1633304665490556,7.879997253417969,1.8680143048793927,-61.6588263648071,2.9118316719933914,7,3.8649978637695312,2.950000762939453,-0.3074989318847656,4.325000762939453,-1.3199996948242188,1,-0.029700256168068817,1.8837198299060225,76.2300033569336,-1.4590139330114815,77.44000244140625,1.032607433698771,79.80999755859375,-0.029700256168068817
1793,2021-07-07,72.69999694824219,73.61000061035156,71.88999938964844,73.30000305175781,10459500.0,0.004282325752279048,1.8196713110038272,0.3225838207667129,52.706933259690615,61.23142327724074,3.532197500570831,0.8695915997647319,1.3193157315687216,9.930455206884233,12.563286557574358,1.720001220703125,1.0425058364383801,-1.4095035552978459,-7.25689536798312,4.437888257387428,-4.333199461640476,1.514192351044784,7.40939971923828,9.665845156015706,-54.4710898450394,2.923695906342637,7,3.3800010681152344,2.640003204345703,-0.6174964904785156,4.015003204345703,-2.1699981689453125,2,-0.017881643424122795,1.0188719986180688,72.38999938964844,1.8837198299060225,76.2300033569336,-1.4590139330114815,77.44000244140625,-0.017881643424122795
1794,2021-07-08,70.88999938964844,71.2300033569336,69.83000183105469,70.36000061035156,11918800.0,-0.02489680377679182,1.3140392690954488,-0.8833223132088907,44.10834914323426,60.799689890737355,5.575826045211969,2.6791212959247446,2.9497918983862803,11.405857823315415,12.667312031277476,2.8699951171875,1.552601911120206,-3.1320011138916044,-9.122600525094569,2.85859829731136,-6.127300819493087,-0.13670140829012212,8.890621386718749,10.271294476155553,-49.18006599924923,2.995299705601481,7,4.159999847412109,4.159999847412109,2.114999771118164,5.825000762939453,-1.029998779296875,3,-0.0021159758382055527,1.8196713110038272,72.69999694824219,1.0188719986180688,72.38999938964844,1.8837198299060225,76.2300033569336,-0.0021159758382055527
1795,2021-07-09,73.55999755859375,73.73500061035156,71.62000274658203,71.7699966430664,11205400.0,0.03766396095265301,-1.0239323353009246,3.3773679967754937,54.228411618898676,60.0204805664851,3.0125619915610287,0.15157166764936392,0.10825390398849777,8.347609050777521,12.180925459720921,2.845001220703125,1.9519608710424166,-0.5475028991699276,-6.455824154431667,5.360818356091812,-3.5016635268007974,2.4066577284609423,5.6235860810546825,49.208375019878694,-13.020270381749953,2.9541606276308703,7,1.4900016784667969,1.4900016784667969,0.7000026702880859,3.1550025939941406,-6.8899993896484375,4,-0.053969567053626655,1.3140392690954488,70.88999938964844,1.8196713110038272,72.69999694824219,1.0188719986180688,72.38999938964844,-0.053969567053626655
1796,2021-07-12,73.16999816894531,73.83999633789062,72.37999725341797,73.08999633789062,5664100.0,-0.005301786332140401,1.0563393902923888,0.044693737506340064,51.23151716340882,58.780970976339425,2.9159619883547805,0.7352075078335361,0.35829736682016744,8.288061798234253,11.424690307372195,1.4599990844726562,2.3286452640139004,-1.0365020751953153,-6.803656476586923,4.730652326196292,-3.920079275891112,1.8470751255004814,5.452370562187497,73.40658677313176,10.465927427206665,2.8835772006958016,7,1.8800010681152344,1.8800010681152344,1.0900020599365234,3.545001983642578,-8.909996032714844,0,-0.01968012639124106,-1.0239323353009246,73.55999755859375,1.3140392690954488,70.88999938964844,1.8196713110038272,72.69999694824219,-0.01968012639124106
1797,2021-07-13,76.5199966430664,77.55000305175781,74.15499877929688,74.15499877929688,15412800.0,0.045783771463081546,-1.871042147200671,29.561796681289337,56.43998914794591,57.23809245104545,-0.5901594659434721,-2.3335516472039473,-3.08046348492104,4.526585190241349,10.68533085710962,4.3800048828125,2.5632988328701742,2.0589965820312557,-3.641109465289972,7.759102629352483,-0.7910564416293511,4.909049605691862,1.5748300740617225,86.65795018361933,23.741084199879836,2.850053023660612,7,-1.4699974060058594,-1.4699974060058594,-2.2599964141845703,0.19500350952148438,-10.989997863769517,1,-0.06220589016802114,1.0563393902923888,73.16999816894531,-1.0239323353009246,73.55999755859375,1.3140392690954488,70.88999938964844,-0.06220589016802114
1798,2021-07-14,75.44999694824219,76.62999725341797,74.5199966430664,76.25,9620600.0,-0.013983268972361795,1.7051332211745374,-0.338267980708744,54.457735608823604,55.09483963554121,-0.21708941783779778,-0.9491368268619595,-2.102528724528298,5.164169093072147,9.906015503432865,2.1100006103515625,2.2656955981487386,0.7584968566894474,-4.692472812999341,6.209466526378236,-1.9669879781549469,3.4839816915338417,2.148940275721529,72.79785270131913,9.666755135638198,2.7254848348443934,7,-0.4599952697753906,-0.3999977111816406,-1.362497329711914,1.2650032043457031,-13.25999832153321,2,-0.05805165580619698,-1.871042147200671,76.5199966430664,1.0563393902923888,73.16999816894531,-1.0239323353009246,73.55999755859375,-0.05805165580619698
1799,2021-07-15,76.86000061035156,78.16999816894531,76.0999984741211,76.16999816894531,9169900.0,0.01868792205620129,-3.987940068020958,-0.8624997615823304,53.83411552567475,53.64092719141373,-2.3351192163361105,-2.040840777977138,-3.559807656251948,3.460161717736355,9.910373071067077,2.720001220703125,2.045673331620492,1.9000003814697237,-3.4142904931433975,7.214291256082845,-0.757145055836844,4.557145818776291,-7.029998779296875,80.00002329587744,20.060355344441888,2.6571454373065637,7,-2.8600006103515625,-1.8100013732910156,-2.772500991821289,-0.14500045776367188,-13.24000167846679,3,-0.08235755634644315,1.7051332211745374,75.44999694824219,-1.871042147200671,76.5199966430664,1.0563393902923888,73.16999816894531,-0.08235755634644315
1800,2021-07-16,75.58999633789062,77.44999694824219,75.22000122070312,76.87000274658203,6527700.0,-0.016523604766793265,-1.2079202311483768,-1.8550751879699248,44.382961965670304,51.645069041925694,-1.5143899002762566,-0.6389924935531894,-2.3354024207507393,4.3968919801130255,10.192645066302871,2.2299957275390625,1.3598590829905675,0.525496292114255,-4.749966387906653,5.800958972135163,-2.112235047896206,3.163227632124716,-5.593194580078119,55.440389929200805,0.35340124112254045,2.6377313400104554,7,-1.589996337890625,-0.5399971008300781,-1.5149974822998047,1.1250038146972656,-9.859992980957017,4,-0.07580362488609904,-3.987940068020958,76.86000061035156,1.7051332211745374,75.44999694824219,-1.871042147200671,76.5199966430664,-0.07580362488609904
1801,2021-07-19,74.22000122070312,74.36000061035156,72.68000030517578,74.0,9476900.0,-0.018124026770203305,5.720001220703125,-0.17187509313179117,43.89729981578341,50.58747924990337,-0.5134973612024254,0.9863456982175194,-1.0552681405852695,5.471761305545144,10.182171684668212,2.9099960327148438,0.5210448694594305,-0.9744987487792969,-6.015499544100024,4.06650204654143,-3.4949991464396533,1.5460016488810595,-4.059735534667965,28.051029412786537,-23.124754042717516,2.5205003976603604,7,-0.220001220703125,0.8299980163574219,-0.27375221252441406,2.4949989318847656,1.0,0,-0.10172464197766407,-1.2079202311483768,75.58999633789062,-3.987940068020958,76.86000061035156,1.7051332211745374,75.44999694824219,-0.10172464197766407
1802,2021-07-20,73.87000274658203,74.25,72.80000305175781,74.16000366210938,6612400.0,-0.004715689414775515,5.170283914744412,-1.3181786655569427,36.312847971443034,48.76591421787585,0.07656952072397871,1.5123305792184993,-0.7726809701080413,5.569663740294985,9.935116892162752,1.4499969482421875,-0.10124255353932199,-1.3869972229003906,-6.323513249417019,3.5495188036162375,-3.8552552361586976,1.0812607903579163,-3.5495424108886624,21.675827039196204,-22.412648935804913,2.468258013258311,7,0.12999725341796875,1.1799964904785156,-0.1275043487548828,2.8449974060058594,2.2699966430664062,1,-0.13009341076268222,5.720001220703125,74.22000122070312,-1.2079202311483768,75.58999633789062,-3.987940068020958,76.86000061035156,-0.13009341076268222
1803,2021-07-21,75.30000305175781,75.4800033569336,73.2300033569336,73.3499984741211,6176000.0,0.019358335616712186,-1.0547993882534916,-6.7241324879640105,40.131299094422225,48.32401976800785,-1.0569881356389743,0.25280943599713623,-2.1223678501001473,3.8851801690209555,10.439341969431945,2.25,-0.5477075821120536,-0.05699691772460369,-4.906862181384582,4.792868345935375,-2.481929549554593,2.3679357141053856,-4.822551959399405,47.72320156757019,9.49223517847225,2.4249326318299915,7,-0.4050025939941406,-0.2500038146972656,-1.8625030517578125,1.4149971008300781,1.7399978637695312,2,-0.12974772744358942,5.170283914744412,73.87000274658203,5.720001220703125,74.22000122070312,-1.2079202311483768,75.58999633789062,-0.12974772744358942
1804,2021-07-22,75.91000366210938,76.63999938964844,75.38999938964844,76.0,4531900.0,0.008100937392157448,-1.212379820676245,-0.04615185980727021,46.37269074213149,47.4511618928115,-0.9834342568555741,-0.14654241925666156,-2.6877991286064145,2.955396282240258,11.097301229120097,1.339996337890625,-0.4969849807260971,0.41450347900391193,-4.3257550624453245,5.154762020453148,-1.9556257917207063,2.78463274972853,-5.278701628219224,67.71500272707061,28.07909941470374,2.3701292707246164,7,-0.6350059509277344,-0.8600044250488281,-2.8725032806396484,0.8049964904785156,0.5199966430664062,3,-0.18074040802936708,-1.0547993882534916,75.30000305175781,5.170283914744412,73.87000274658203,5.720001220703125,74.22000122070312,-0.18074040802936708
1805,2021-07-23,72.29000091552734,73.0,70.70999908447266,72.947998046875,20290000.0,-0.04768808552157877,5.010492906274718,7.3113767378772465,41.61701608211437,46.382883994889895,2.7239241163161125,3.4445013280459307,0.9849511046311648,6.257505224198042,11.807564323570634,5.200004577636719,-0.5242628265887532,-3.0749992370605526,-8.023422573062064,1.8734240989409585,-5.549210905061301,-0.6007875690598041,5.879997253417969,26.64421163141664,-15.514499699872786,2.4742116680007533,7,2.1499977111816406,2.759998321533203,0.7474994659423828,3.770000457763672,4.400001525878906,4,-0.11993362669580931,-1.212379820676245,75.91000366210938,-1.0547993882534916,75.30000305175781,5.170283914744412,73.87000274658203,-0.11993362669580931
1806,2021-07-26,66.08000183105469,69.94999694824219,65.28900146484375,69.19000244140625,39967600.0,-0.08590398403410171,1.0133934897884527,4.726465302336368,37.804409065385734,44.31226398571654,8.741728973296205,9.167609650016786,7.312668549135935,12.154341584392697,11.825265151778416,7.000999450683594,-0.3202482070646937,-8.677498245239263,-14.950826377299592,-2.4041701131789353,-11.814162311269428,-5.540834179209099,11.940796356201176,6.968553526755648,-38.62245963896998,3.1366640660301623,7,5.649497985839844,6.699497222900391,6.718748092651367,9.430000305175781,12.479995727539062,0,-0.005296586931336833,5.010492906274718,72.29000091552734,-1.212379820676245,75.91000366210938,-1.0547993882534916,75.30000305175781,-0.005296586931336833
1807,2021-07-27,64.76999664306639,65.51000213623047,61.6500015258789,62.2239990234375,44229200.0,-0.019824533167198677,-1.089879982403206,-0.8186485916287605,35.243767222568465,42.17737860946597,9.174515298034677,10.018602828675213,8.691490259816959,13.185893613328332,12.028793643851865,4.430000305175788,-0.6380334494502193,-9.370003128051778,-16.957766701528342,-1.782239554575213,-13.16388491479006,-5.576121341313495,12.74152967529298,20.8138463096679,-28.110219772659033,3.79388178673828,7,5.140003204345717,6.190002441406264,7.957504272460952,9.915004730224624,16.010002136230483,1,0.1613402056391091,1.0133934897884527,66.08000183105469,5.010492906274718,72.29000091552734,-1.212379820676245,75.91000366210938,0.1613402056391091
1808,2021-07-28,70.27999877929689,71.2699966430664,67.71800231933594,68.23000335693361,33628700.0,0.08507028596272659,-1.3109936338929833,0.805183558129992,49.00228906738227,41.640509002989035,3.189428364260337,3.9660992485520836,3.3138160035690163,7.429046775052257,11.265790458251237,6.500000000000014,-0.7262029254818572,-3.386500930786113,-10.676302027718108,3.9033001661458826,-7.031401479252111,0.25839961767988484,6.279836051513655,57.57170435812059,3.603070192199972,3.6449005484659995,7,-0.7299995422363423,0.680000305175767,2.1875019073486186,4.405002593994126,9.959999084472642,2,0.08338077279645306,-1.089879982403206,64.76999664306639,1.0133934897884527,66.08000183105469,5.010492906274718,72.29000091552734,0.08338077279645306
1809,2021-07-29,71.93000030517578,72.19999694824219,69.44999694824219,72.08000183105469,17065000.0,0.02347754061664764,13.102862061545084,-0.07317163943028765,47.241968419223596,41.95817638671718,0.856649239782044,1.787104818907494,1.7687198538613274,5.6232764457275835,10.229951179760244,2.75,-1.2155815235594787,-1.3424995422363253,-8.063853520633387,5.378854436160736,-4.703176531434863,2.0181774469622127,3.735244527338864,90.57268864604782,34.5147117940693,3.360676989198532,7,-2.7849998474121094,-0.970001220703125,0.6374988555908203,2.0100021362304688,7.9250030517578125,3,0.07104129832714423,-1.3109936338929833,70.27999877929689,-1.089879982403206,64.76999664306639,1.0133934897884527,66.08000183105469,0.07104129832714423
1810,2021-07-30,70.87999725341797,72.19999694824219,69.76999664306639,69.97000122070311,9948000.0,-0.014597567736730044,-2.709909437698319,-6.06657850567122,46.2098645675782,42.21512802580549,1.3055728274098186,2.445850098895832,2.8865100945741062,6.443240600923517,9.735311087939424,2.4300003051757955,-1.6339502578203309,-2.064502334594721,-8.566213106656619,4.437208437467177,-5.31535772062567,1.1863530514362282,3.944332980698533,87.48814912254694,32.235654946112604,3.2508553860309464,7,-1.7349967956542969,0.0800018310546875,1.6875019073486328,2.430004119873047,12.360000610351562,4,0.07830140049123924,13.102862061545084,71.93000030517578,-1.3109936338929833,70.27999877929689,-1.089879982403206,64.76999664306639,0.07830140049123924
1811,2021-08-02,71.48999786376953,72.62000274658203,70.80999755859375,71.06999969482422,8422500.0,0.008606103752665462,-2.8510648659177975,0.46153846153845435,40.844565413617374,42.71865218604709,0.29904434797028046,1.5415696821098095,2.252200402138584,5.607606198505437,9.877488073894444,1.8100051879882812,-2.1665524874461255,-1.217501449584958,-7.558525967890375,5.123523068720459,-4.38801370873766,1.9530108095677434,2.5438726478527087,89.69913621632148,36.83216262084519,3.1705122591527055,8,-2.3449974060058594,-0.529998779296875,1.2400016784667969,1.8200035095214844,10.240005493164062,0,0.07273751200196954,-2.709909437698319,70.87999725341797,13.102862061545084,71.93000030517578,-1.3109936338929833,70.27999877929689,0.07273751200196954
1812,2021-08-03,70.23999786376953,70.91000366210938,69.19000244140625,70.66000366210938,8509500.0,-0.017484963454356017,2.7391095225853532,-1.0000181653042688,40.578669219178174,42.76835997768662,1.095143940647418,2.7639472733264228,3.4934909368924423,6.61155537259387,10.150299961643997,2.2999954223632812,-2.3943992500877016,-2.360001373291013,-8.795878503998068,4.075875757416043,-5.577939938644548,0.8579371920625221,3.050840508708106,51.44829303596025,1.0569008787591798,3.217938565353529,8,-1.0949974060058594,0.720001220703125,4.2675018310546875,3.0700035095214844,10.020004272460938,1,0.1184510243146768,-2.8510648659177975,71.48999786376953,-2.709909437698319,70.87999725341797,13.102862061545084,71.93000030517578,0.1184510243146768
1813,2021-08-04,71.4000015258789,72.8499984741211,70.62999725341797,70.62999725341797,8074900.0,0.016514859017495942,-4.766204942234904,-1.8333181958547529,40.03650412446488,42.06433924239033,-0.7557255002412404,1.5827036414593039,2.3732167990720114,5.3053916012543425,10.139289754448475,2.6100006103515625,-2.5052941649891096,-1.1349979400634709,-7.592844072068402,5.3228481919414605,-4.363921006065937,2.093925125938995,-9.750000000000007,60.38255409892792,13.169015878699966,3.2289230660024666,8,-4.075000762939453,-0.44000244140625,3.144998550415039,1.9099998474121094,9.239997863769531,2,0.1313725077445298,2.7391095225853532,70.23999786376953,-2.8510648659177975,71.48999786376953,-2.709909437698319,70.87999725341797,0.1313725077445298
1814,2021-08-05,70.73999786376953,71.16000366210938,69.76000213623047,70.88999938964844,7485500.0,-0.009243748571492127,3.057916210568216,-0.19480609555515924,40.948123281144596,41.990017820060366,-1.012707287716779,2.351453621479294,3.0290264094793713,5.796189873912226,9.552603981271455,1.6399993896484375,-2.440717644961751,-1.787501525878909,-8.253734784487577,4.678731732729759,-5.020618155183243,1.4456151034254248,-8.865996398925788,42.34964760914111,-3.6653147181327554,3.2331166293043356,8,-3.4899978637695312,0.220001220703125,4.437501907348633,2.5700035095214844,9.430000305175781,3,0.13429460399892879,-4.766204942234904,71.4000015258789,2.7391095225853532,70.23999786376953,-2.8510648659177975,71.48999786376953,0.13429460399892879
1815,2021-08-06,69.58999633789061,71.23999786376953,69.20999908447266,71.0999984741211,6977600.0,-0.016256736791165682,1.268153900579237,10.06657850567122,41.28716419350447,42.37699061207356,-0.3195864355959088,3.361108618754443,4.148811523638116,6.75852161937587,9.931347141408827,2.029998779296875,-2.624295048144859,-2.7390029907226676,-9.314598154669795,3.83659217322446,-6.0268005726962315,0.5487945912508962,-7.496474932861318,10.928806832275738,-35.81523224377405,3.287797581973561,8,-2.339996337890611,1.3100051879882955,5.832502365112319,3.8200035095214986,8.310005187988295,4,0.1475069343185733,3.057916210568216,70.73999786376953,-4.766204942234904,71.4000015258789,2.7391095225853532,70.23999786376953,0.1475069343185733
1816,2021-08-09,71.7300033569336,71.86499786376953,69.81199645996094,69.93000030517578,6342000.0,0.030751647243266067,-1.0166901492895257,-1.192053314739857,46.227085612150645,43.59735932202714,-1.758815549263943,1.167550327388966,2.0147600378489727,4.447610773914363,10.305100464085927,2.2750015258789205,-3.0330969525014666,-0.5269962310790959,-7.095349124546232,6.04135666238804,-3.811172677812664,2.757180215654472,-9.421352410522466,69.39900734382132,18.679143764949757,3.284176446733565,8,-1.4460029602050781,-1.8200035095214844,3.692495346069336,1.6799964904785156,4.899993896484375,0,0.1604627626958468,1.268153900579237,69.58999633789061,3.057916210568216,70.73999786376953,-4.766204942234904,71.4000015258789,0.1604627626958468
1817,2021-08-10,71.76000213623047,73.48999786376953,71.5199966430664,72.80000305175781,5195300.0,0.0004182180104970179,-1.5920865728726956,-0.5777773068282965,43.43472361162011,42.97874093805356,-0.7744510143090793,0.8038754659695115,1.9554040583403207,4.26861928834974,10.104582198713377,1.970001220703125,-3.0539752158557008,-0.25899772644042685,-6.514462182632428,5.996466729751575,-3.3867299545364347,2.868734501655581,-9.240524239265142,59.57952754782634,8.130281276716481,3.1277322280960016,8,-0.4200019836425781,-1.8500022888183594,4.024997711181641,1.6499977111816406,5.409996032714844,1,0.13893535289722947,-1.0166901492895257,71.7300033569336,1.268153900579237,69.58999633789061,3.057916210568216,70.73999786376953,0.13893535289722947
1818,2021-08-11,71.06999969482422,72.69499969482422,70.80999755859375,72.54000091552734,5674200.0,-0.009615418350968463,1.1179813808356336,1.4134614679235593,41.050298925763336,42.29077766100242,0.04402782711193254,1.2110036034817142,2.465901675059655,4.786699955937593,9.958888442463074,1.8850021362304688,-2.459928157408413,-0.7300003051757784,-6.78311799587847,5.323117385526913,-3.7565591505271243,2.2965585401755675,-8.111700999186723,43.45797058047587,-5.6886491031452096,3.0265588453513437,8,0.2700004577636719,-1.1599998474121094,4.727499008178711,2.3400001525878906,6.620002746582031,2,0.12930916674923698,-1.5920865728726956,71.76000213623047,-1.0166901492895257,71.7300033569336,1.268153900579237,69.58999633789061,0.12930916674923698
1819,2021-08-12,70.52999877929688,70.95999908447266,69.41000366210939,70.36000061035156,5781500.0,-0.007598155590912037,2.009703416195048,-0.11564491685523885,46.327212099771735,42.30381627569059,0.4073961789263194,1.3201460933475317,2.8741278157351076,5.15021292423657,9.484175040455742,1.6599960327148295,-1.6169999340527852,-0.9535011291503963,-6.5363123660563645,4.629310107755572,-3.7449067476033804,1.8379044893025878,-7.150432116934098,30.841123161279743,-20.278136641014886,2.791405618452986,8,0.8100013732910156,-0.6199989318847656,5.180000305175781,2.8800010681152344,3.6200027465820312,3,0.14334326932271568,1.1179813808356336,71.06999969482422,-1.5920865728726956,71.76000213623047,-1.0166901492895257,71.7300033569336,0.14334326932271568
1820,2021-08-13,69.86000061035156,70.48999786376953,69.19000244140625,69.94999694824219,5630600.0,-0.009499477960319802,1.2222178749820676,-0.5293959249618526,60.26056702632175,44.46114978821329,1.0253149260088747,1.622018731687291,3.4347316794268323,5.661347421304924,9.336411595114955,1.339996337890625,-1.617802183253815,-1.3369995117187443,-6.6121199783280815,3.938120954890593,-3.974559745023413,1.3005607215859243,-6.0760166999325165,15.581369353576683,-39.423923284059775,2.637560233304667,8,1.4799995422363281,0.049999237060546875,5.189998626708984,3.549999237060547,3.6399993896484375,4,0.1475808398012819,2.009703416195048,70.52999877929688,1.1179813808356336,71.06999969482422,-1.5920865728726956,71.76000213623047,0.1475808398012819
1821,2021-08-16,66.66999816894531,68.22000122070311,64.80000305175781,68.20999908447266,12498500.0,-0.04566278862776829,3.384598455541869,17.111817565276365,54.67980073399946,46.027942178748994,3.8662790024408764,4.445305531374558,6.478917529745971,8.743217846195165,10.4213158891309,5.05999755859375,-1.7664817149938443,-4.149501800537109,-9.591692525044238,1.2926889239700188,-6.8705971627906735,-1.4284064382835453,-2.4977737003922442,21.518943999859527,-36.249389333422286,2.721095362253562,8,2.4750022888183594,3.240001678466797,8.380001068115234,6.740001678466797,9.25,0,0.16844163289874658,1.2222178749820676,69.86000061035156,2.009703416195048,70.52999877929688,1.1179813808356336,71.06999969482422,0.16844163289874658
1822,2021-08-17,64.26000213623047,65.52999877929689,63.02000045776367,64.15000152587889,13386000.0,-0.03614813407685702,-1.1181395887857808,-0.07142892529639121,32.50002994090329,45.19055615835327,5.966218119611568,6.4279967067450485,8.736264625508454,11.035718258730583,11.689586000817897,3.6499977111816406,-1.8761110335780984,-6.078997802734378,-12.057673566759604,-0.10032203870915168,-9.068335684746984,-3.089659920721772,9.229995727539062,12.816555826866747,-43.118710742595816,2.98933788201261,8,3.994997024536133,5.649997711181641,10.789997100830078,9.14999771118164,11.8699951171875,1,0.19249913952637687,3.384598455541869,66.66999816894531,1.2222178749820676,69.86000061035156,2.009703416195048,70.52999877929688,0.19249913952637687
1823,2021-08-18,65.52999877929689,66.29000091552734,63.99499893188477,65.0,9352500.0,0.01976340804306287,1.2390229923557232,4.818143986682819,30.975042104513633,44.082436027616495,4.219747872230656,4.625688225657896,7.37036236576931,9.600768495813384,12.535804395835438,2.295001983642571,-1.8517540145297744,-4.320500946044902,-10.187966454265094,1.5469645621752832,-7.254233700154998,-1.3867681919348058,7.75059913635252,31.61207500829979,-19.11801581890777,2.933732754110094,8,2.7250003814697124,4.38000106811522,9.520000457763658,7.88000106811522,8.450004577636705,2,0.17762856106333214,-1.1181395887857808,64.26000213623047,3.384598455541869,66.66999816894531,1.2222178749820676,69.86000061035156,0.17762856106333214
1824,2021-08-19,62.18999862670898,63.98099899291992,61.7599983215332,63.290000915527344,16724800.0,-0.050969025100045195,-1.2663238634262548,-2.0754807969136446,27.263230912802044,42.52422121864956,6.950283257374643,7.257198327225957,10.594300691867097,12.759668731071862,13.2203836450309,3.770000457763686,-1.822631325568139,-6.974500846862803,-13.063018630226814,-0.8859830634987986,-10.018759738544809,-3.930241955180797,10.885387339782717,4.925547854789723,-39.454829516920185,3.0442588916820035,8,5.43499946594239,7.720001220703132,12.830001831054695,11.220001220703132,14.240001678466804,3,0.24923627845266472,1.2390229923557232,65.52999877929689,-1.1181395887857808,64.26000213623047,3.384598455541869,66.66999816894531,0.24923627845266472
1825,2021-08-20,63.61999893188477,65.29000091552734,63.0,63.04999923706055,14986900.0,0.022994055905343647,-5.835842310232526,-0.5181804625484236,30.25590995405723,40.74964614552807,5.123134162825998,5.42236712564911,9.087930332427213,11.1352460981445,13.92643685718182,3.1000022888183665,-1.8552339109564286,-5.111000442504881,-11.490193793018854,1.268192908009091,-8.30059711776186,-1.9214037672479023,9.002771528808587,28.792566185853797,-9.448180991786689,3.1895966752569858,8,4.0049991607665945,5.930000305175774,10.9050006866455,9.790000915527337,11.79999923706054,4,0.16551403286359934,-1.2663238634262548,62.18999862670898,1.2390229923557232,65.52999877929689,-1.1181395887857808,64.26000213623047,0.16551403286359934
1826,2021-08-23,65.73000335693361,66.30000305175781,62.33000183105469,65.57499694824219,19782800.0,0.03316574128377359,5.131248563971745,0.2719412134759488,39.15346080296111,40.27395027789929,2.316086465644375,3.4623117854888648,6.945776603830197,8.819878767232467,13.28533310212807,3.970001220703125,-1.8503073815661821,-2.9834960937499915,-9.395147925266912,3.4281557377669287,-6.1893220095084445,0.22232982200846152,6.458256218193341,87.44495372373754,48.773283776144666,3.2058259157584588,8,1.497495651245103,3.414997100830064,8.794996261596665,7.679996490478501,5.889999389648423,0,0.11821080551103869,-5.835842310232526,63.61999893188477,-1.2663238634262548,62.18999862670898,1.2390229923557232,65.52999877929689,0.11821080551103869
1827,2021-08-24,75.22000122070312,75.8499984741211,71.33999633789062,71.4000015258789,35954700.0,0.14437847830671768,-1.289335334269255,24.644140375053112,56.55906307295762,41.99714629425421,-7.4108235425470355,-5.485922951061198,-2.4744958403687463,-0.8220636013711555,11.670513889433707,10.119995117187486,-1.543996007923269,5.984001541137701,-0.7686555943012223,12.736658676576624,2.6076729734182464,9.360330108857156,-13.460002899169922,95.52876333147337,57.141220307993734,3.3763285677194603,8,-6.415002822875977,-6.075000762939453,-0.6950016021728516,-1.8100013732910156,-2.9800033569335938,1,0.009305994906704695,5.131248563971745,65.73000335693361,-5.835842310232526,63.61999893188477,-1.2663238634262548,62.18999862670898,0.009305994906704695
1828,2021-08-25,76.13999938964844,76.30000305175781,73.7300033569336,74.75,11311900.0,0.012230765142451139,2.0058357946585526,0.3638742148413705,59.18992618860648,43.42633674856918,-8.421635939732354,-6.265637306896664,-3.293620042187996,-1.861138895500602,11.629772324796802,2.5699996948242188,-1.5207768922747675,6.610999679565424,-0.8080454408015072,14.030044799932348,2.9014771193819655,10.320522239748882,-14.098201065063478,98.89956251680736,58.49280675923988,3.709522560183463,8,-7.10999870300293,-6.994998931884766,-1.614999771118164,-2.729999542236328,-6.1200027465820455,2,-0.00013136506843514084,-1.289335334269255,75.22000122070312,5.131248563971745,65.73000335693361,-5.835842310232526,63.61999893188477,-0.00013136506843514084
1829,2021-08-26,77.04000091552734,77.4729995727539,75.80500030517578,76.19000244140625,11581100.0,0.01182035110445856,-1.0592548637307675,0.6115099621274493,62.78751000490293,43.707108190633754,-9.276616577359178,-7.128672333248602,-4.101164399801405,-2.8924795360056947,11.898484573895436,1.667999267578125,-1.3913493389884621,7.2555011749267635,-0.8334168426855371,15.344419192539064,3.2110421661206203,11.299960183732907,-14.427874401855469,97.1406014541347,50.81549808878952,4.04445900880615,8,-7.423501968383789,-7.4785003662109375,-2.0675010681152344,-3.6300010681152344,-7.6299972534179545,3,-0.039719594006092596,2.0058357946585526,76.13999938964844,-1.289335334269255,75.22000122070312,5.131248563971745,65.73000335693361,-0.039719594006092596
1830,2021-08-27,76.43000030517578,78.12000274658203,75.80999755859375,77.25,12969600.0,-0.007917972522098138,-1.2427178353314148,-0.9647072551184354,58.51448769580385,44.13318451972313,-8.53410655521597,-6.410215529201665,-3.4686869053261375,-2.3826127544810447,12.226871262752436,2.3100051879882812,-1.137211440140689,6.36800041198731,-2.2431033263484323,14.97910415032306,2.062448542819439,10.673552281155182,-12.926221407958984,89.29700859140318,43.994905594755906,4.305551869167875,8,-6.489999771118164,-6.5449981689453125,-1.2675018310546875,-3.020000457763672,-4.80999755859375,4,0.0,-1.0592548637307675,77.04000091552734,2.0058357946585526,76.13999938964844,-1.289335334269255,75.22000122070312,0.0
1831,2021-08-30,76.69000244140625,76.96800231933594,74.29000091552734,75.14800262451172,7979900.0,0.003401833510300989,1.552909389102837,-1.8804882814317216,58.85734815093424,47.06177543194879,-8.072173807017364,-6.599006314147715,-3.6421202821120175,-2.7564641508249395,12.540949802571733,2.6780014038085938,-1.015733480342135,6.368002319335943,-2.7251645571665364,15.46116919583843,1.8214188810846963,10.91458575758719,-12.01692563624023,78.9085700075056,33.949612786694004,4.5465834382512424,8,-6.750001907348633,-6.805000305175781,-1.9450035095214844,-3.2800025939941406,-4.819999694824219,0,-0.0165602325209373,-1.2427178353314148,76.43000030517578,-1.0592548637307675,77.04000091552734,2.0058357946585526,76.13999938964844,-0.0165602325209373
1832,2021-08-31,78.55999755859375,80.55999755859375,77.30000305175781,78.08000183105469,13044400.0,0.02438381872025941,-2.196083564584533,0.3112813129289061,62.90934036889351,50.61003079465766,-8.60533888229702,-8.235992301898762,-5.434270194023938,-4.702967318849417,12.759571880841463,3.8699951171875,-1.1305832867241037,7.821997451782224,-1.988348922341416,17.63234382590587,2.916824264720404,12.727170638844044,-12.811166678114446,70.71739827372235,24.51236482366999,4.9051731870618225,8,-7.399999618530273,-7.454998016357422,-6.305498123168945,-5.780498504638672,-2.2599945068359375,1,-0.08834005890638608,1.552909389102837,76.69000244140625,-1.2427178353314148,76.43000030517578,-1.0592548637307675,77.04000091552734,-0.08834005890638608
1833,2021-09-01,80.77999877929688,81.55000305175781,79.45999908447266,79.4800033569336,12061500.0,0.02825867222115619,-2.1193996709121654,2.7083479034873,66.69925339314207,54.991811070250996,-9.425867663726947,-10.242368253700448,-7.570946397993865,-6.959241900573986,13.57773128495757,2.9900054931640625,-0.8012140746984642,9.57299880981445,-1.2184015670156043,20.364399186644505,4.17729862139943,14.96869899822947,-13.550051231006123,89.39388366542907,39.54161318338229,5.395700188415026,9,-8.839996337890625,-9.124998092651367,-10.344999313354492,-9.819999694824219,-2.1699981689453125,2,-0.10571925036616936,-2.196083564584533,78.55999755859375,1.552909389102837,76.69000244140625,-1.2427178353314148,76.43000030517578,-0.10571925036616936
1834,2021-09-02,80.23999786376953,81.31999969482422,79.33699798583984,80.51000213623047,9903500.0,-0.0066848344105909785,1.0984151845183792,-0.20769632555327977,66.98298115619286,59.07259675937718,-6.767935719386827,-9.438053149909464,-6.94701915677598,-6.461417776046005,14.2253965791368,1.983001708984375,0.2702103491841399,8.557997894287112,-2.958786104303641,20.074781892877866,2.7996058949917426,14.316389893582482,-11.291643655062728,81.95585671454828,26.62145766259043,5.758391999295376,9,-8.299995422363281,-8.584997177124023,-9.98499870300293,-9.279998779296875,-2.2399978637695312,3,-0.1273679149151341,-2.1193996709121654,80.77999877929688,-2.196083564584533,78.55999755859375,1.552909389102837,76.69000244140625,-0.1273679149151341
1835,2021-09-03,79.8550033569336,80.30999755859375,78.7750015258789,79.30000305175781,8502200.0,-0.004798037351516071,1.0955738755019035,-2.055524159367053,73.75249525688153,62.916933920923896,-4.288838697328501,-8.69014797456228,-6.53758042502885,-6.110409305593464,14.720632281331348,1.5349960327148438,1.3690171699696947,7.659753036499026,-4.368069767361547,19.6875758403596,1.6458416345687397,13.673664438429313,-9.394451287060676,76.65290363531085,16.337127631498248,6.013911401930285,9,-3.410003662109375,-8.200002670288086,-9.80250358581543,-8.895004272460938,-1.4449996948242188,4,-0.13079956490813038,1.0984151845183792,80.23999786376953,-2.1193996709121654,80.77999877929688,-2.196083564584533,78.55999755859375,-0.13079956490813038
1836,2021-09-07,83.23999786376953,84.08000183105469,80.94000244140625,81.08999633789062,19339000.0,0.04238926009063926,-1.5632759828727132,3.8738744930923086,83.03168045649977,65.85833585242858,-5.508068863225887,-11.772196384979793,-9.965645124364471,-9.49999192218371,15.672326954500637,4.224998474121094,3.0798183416924445,10.469247817993164,-2.5272818527074747,23.465777488693803,3.9709829826428376,16.96751265334349,-11.448711676070431,87.61055872384289,20.407129493004547,6.498264835350321,9,-4.334995269775391,-10.319997787475586,-13.187498092651367,-12.279998779296875,-2.6699981689453125,1,-0.1395962928327409,1.0955738755019035,79.8550033569336,1.0984151845183792,80.23999786376953,-2.1193996709121654,80.77999877929688,-0.1395962928327409
1837,2021-09-08,81.7300033569336,82.79000091552734,80.55999755859375,82.29000091552734,7158600.0,-0.01814025162887667,1.8589831370554404,-0.26046379588722696,77.9599800271466,67.94389739004414,-3.327433289153646,-9.989124708793497,-8.481370980095818,-7.996227480694742,17.09506147752747,2.6800003051757812,4.763647878284118,8.460753250122067,-5.1240527661707205,22.045559266414863,1.6683502419756735,15.253156258268461,-8.218296979164705,55.70219907756958,-15.342217401019646,6.792403008146397,9,-2.545001983642578,-8.810003280639648,-11.67750358581543,-10.770004272460938,-0.7000045776367188,2,-0.12064113795873332,-1.5632759828727132,83.23999786376953,1.0955738755019035,79.8550033569336,1.0984151845183792,80.23999786376953,-0.12064113795873332
1838,2021-09-09,80.26000213623047,81.16999816894531,77.91999816894531,78.75499725341797,9719300.0,-0.01798606583047957,-1.0472421267127072,-2.6875204359673024,83.33950582614348,70.2274524812931,-1.3539300894759663,-8.216599768610436,-7.139487606682579,-6.539630452846865,18.13304811030546,3.8100051879882812,6.200829989698505,6.531251907348633,-7.358609129393187,20.421112944090453,-0.4136786110222772,13.476182425719543,-5.268734395001573,37.987054807754234,-39.70989699789209,6.944930518370909,9,-1.0750007629394531,-7.340002059936523,-10.207502365112305,-9.300003051757812,1.1599960327148438,3,-0.04933963342975112,1.8589831370554404,81.7300033569336,-1.5632759828727132,83.23999786376953,1.0955738755019035,79.8550033569336,-0.04933963342975112
1839,2021-09-10,80.63999938964844,83.08999633789062,80.48999786376953,82.19999694824219,8229900.0,0.004734578162270298,-1.7956963666045924,-1.0365398653580988,82.66796722784973,72.91117242929819,-1.3070110530676402,-8.221886452039996,-7.647762815139032,-6.892637256164562,18.99454361931465,2.8299942016601562,6.513192619110271,6.405749130249021,-7.727689284069967,20.53918754456801,-0.6609700769104734,13.472468337408515,-4.376308875843932,44.15583772188396,-38.086100725180906,7.066719207159494,9,-1.4549980163574219,-7.719999313354492,-11.497499465942383,-9.680000305175781,1.779998779296875,4,-0.025173596163958534,-1.0472421267127072,80.26000213623047,1.8589831370554404,81.7300033569336,-1.5632759828727132,83.23999786376953,-0.025173596163958534
1840,2021-09-13,80.16999816894531,81.05999755859375,78.62699890136719,79.52400207519531,7567700.0,-0.005828388197674728,1.005773948047047,-0.41410070816542116,79.57805445597934,75.21347312985876,-0.2801620578556907,-7.314922646724867,-7.237742102677728,-6.416786141919232,19.661424332025717,2.4329986572265625,6.682111500046901,5.420248031616211,-8.79328241966023,19.63377848289265,-1.6865171940220023,12.527013257254424,-2.8120240707257835,36.52595231135838,-43.19654681586944,7.10676522563822,9,0.5200042724609375,-7.249998092651367,-11.064998626708984,-9.209999084472656,4.7400054931640625,0,-0.02706745938015853,-1.7956963666045924,80.63999938964844,-1.0472421267127072,80.26000213623047,1.8589831370554404,81.7300033569336,-0.02706745938015853
1841,2021-09-14,77.9000015258789,80.5,77.70500183105469,80.0,11325000.0,-0.028314789758168035,-1.2449803749743389,-3.2507912887377173,57.7952399445215,74.64523974937298,2.4356585325944167,-4.385301728832985,-5.016332340304061,-4.160307314031769,19.249622122533786,2.7949981689453125,6.621584311918824,2.5887512207031307,-11.160523750766174,16.33802619217243,-4.285886265031522,9.463388706437783,6.180000305175781,3.6211679431924764,-71.04087015272972,6.874637485734649,9,2.9925003051757812,-4.980001449584961,-8.825000762939453,-6.94000244140625,7.629997253417969,1,0.006546882236722951,1.005773948047047,80.16999816894531,-1.7956963666045924,80.63999938964844,-1.0472421267127072,80.26000213623047,0.006546882236722951
1842,2021-09-15,76.62999725341797,76.91000366210938,74.97000122070312,75.79399871826172,10901600.0,-0.0163030070293263,1.7793505230136957,-0.3980948298098826,51.39680235023822,72.94496741127254,3.803030976391966,-2.2567572800967355,-3.6868805204512682,-2.9215620706043524,18.209910481186018,2.9300003051757812,6.761460065815342,0.7002471923828182,-12.031068025630717,13.431562410396353,-5.665410416623956,7.065904801389593,7.322504577636721,20.443313188713,-49.039769975457126,6.365657609006767,9,2.8950042724609375,-3.7099971771240234,-6.532997131347656,-5.6699981689453125,7.340003967285156,2,0.05141592826078978,-1.2449803749743389,77.9000015258789,1.005773948047047,80.16999816894531,-1.7956963666045924,80.63999938964844,0.05141592826078978
1843,2021-09-16,77.16999816894531,77.31999969482422,75.16000366210938,75.33000183105469,7989400.0,0.007046860692706769,1.0186884567940848,2.200956413813244,50.378339250782155,71.10000719956024,3.014060218429236,-1.9816043322549035,-4.169927027955964,-3.480259313555308,17.40044849446108,2.1599960327148438,6.901484387688441,0.6582481384277372,-11.09822151126427,12.414717788119745,-5.219986686418267,6.536482963273741,6.423203637695309,27.093574768111367,-37.28447048953524,5.878234824846007,9,2.3550033569335938,-4.249998092651367,-6.5449981689453125,-6.209999084472656,5.900001525878906,3,0.050019446701307535,1.7793505230136957,76.62999725341797,-1.2449803749743389,77.9000015258789,1.005773948047047,80.16999816894531,0.050019446701307535
1844,2021-09-17,77.69000244140625,79.70999908447266,77.23999786376953,79.04000091552734,9779500.0,0.006738425356995759,-1.195549195864543,-0.7336962831506145,53.68637498164078,68.87043828008905,2.3404199040986526,-1.3500663552887318,-4.567409562317735,-4.053169702935264,16.293015483043284,2.5400009155273438,6.76587115323035,0.4032522201538029,-9.229831759145469,10.036336199453075,-4.413289769495833,5.219794209803439,5.558271341796868,44.66342949633438,-15.878353274432968,4.816541989649632,9,1.8349990844726562,-4.770002365112305,-7.06500244140625,-6.730003356933594,6.55999755859375,4,0.04801127056666288,1.0186884567940848,77.16999816894531,1.7793505230136957,76.62999725341797,-1.2449803749743389,77.9000015258789,0.04801127056666288
1845,2021-09-20,74.1500015258789,75.36000061035156,73.0199966430664,74.55999755859375,10219400.0,-0.045565720225034245,1.3283596819191132,0.30370110824145086,43.76533511115439,64.50751101949513,5.572019825212067,3.1824291505053566,-1.029571086097107,-0.5967772151726365,15.303642627494977,4.670005798339844,6.186205971224709,-3.6632488250732393,-11.03742156174961,3.710923911603132,-7.350335193411425,0.023837543264946248,8.767141354824219,15.107010370056068,-41.33060585460367,3.6870863683381825,9,3.9049949645996094,-1.230001449584961,-3.5250015258789062,-3.19000244140625,7.3300018310546875,0,0.11153063348461445,-1.195549195864543,77.69000244140625,1.0186884567940848,77.16999816894531,1.7793505230136957,76.62999725341797,0.11153063348461445
1846,2021-09-21,73.5,75.43000030517578,73.44000244140625,74.45600128173828,7431600.0,-0.008766035232676939,-2.6988931668474754,2.331733005824448,36.7885139129922,59.93290367347798,5.246871642512289,4.684565998037385,-0.37675688930764295,-0.015373128783991774,14.585331468944812,1.9899978637695312,5.580268394535437,-4.701750183105474,-9.89036403600717,0.48686366979622164,-7.29605710955633,-2.1074432566546193,8.823314106444926,7.174935452380734,-45.49601009384523,2.5943069264508485,9,4.554996490478516,-0.5799999237060547,-2.875,-2.5400009155273438,7.3600006103515625,1,0.1552381450627125,1.3283596819191132,74.1500015258789,-1.195549195864543,77.69000244140625,1.0186884567940848,77.16999816894531,0.1552381450627125
1847,2021-09-22,75.91999816894531,76.70999908447266,74.26000213623047,74.5250015258789,7788400.0,0.03292514515571843,-1.5454574278772795,-1.4591995530904593,37.4418529462094,54.83316446459641,2.141226839805853,2.445058111242844,-2.8737607924955455,-2.4830884012881427,14.618916129422663,3.2099990844726562,4.8455140079962575,-2.3167518615722713,-7.429567662899771,2.7960639397552285,-4.873159762236028,0.2396560390914857,5.845116889696897,43.34828800554699,-4.484232092912777,2.556407900663753,9,2.134998321533203,-2.999998092651367,-6.392498016357422,-4.959999084472656,5.0,2,0.12658062226195477,-2.6988931668474754,73.5,1.3283596819191132,74.1500015258789,-1.195549195864543,77.69000244140625,0.12658062226195477
1848,2021-09-23,76.12999725341797,76.41000366210938,74.83999633789062,75.94999694824219,4931500.0,0.0027660575544976584,3.2431877931852156,0.12903278733353388,39.19557575086603,50.00289874493156,1.4346458967226283,2.3550140668455555,-3.1254185291888916,-2.734638994435983,14.565048201306968,1.57000732421875,3.435959067066989,-2.106252670288086,-7.219933901706,3.007428561129828,-4.66309328599705,0.4505879454208781,5.110410700289691,46.48728662792289,2.8484044261254766,2.5568406157089587,9,0.9099998474121094,-3.2099971771240234,-7.047497749328613,-5.1699981689453125,2.1500015258789062,3,0.10298179758482995,-1.5454574278772795,75.91999816894531,-2.6988931668474754,73.5,1.3283596819191132,74.1500015258789,0.10298179758482995
1849,2021-09-24,73.9800033569336,75.05000305175781,73.54000091552734,74.66999816894531,6085800.0,-0.02824108727243979,1.0827549919760069,-3.8332980121222398,35.867204046499495,45.146137588322674,2.839134763575302,4.494438598814867,-1.08838089981883,-0.624111518410345,14.266037533993947,2.589996337890625,2.169829313144291,-4.103246688842773,-9.540500032665022,1.3340066549794756,-6.821873360753898,-1.384620016931649,6.7671799181355965,26.016424897034256,-12.890948479772966,2.718626671911124,9,2.7799949645996094,-1.0600032806396484,-4.897503852844238,-3.0200042724609375,8.519996643066406,4,0.12287099115194478,3.2431877931852156,76.12999725341797,-1.5454574278772795,75.91999816894531,-2.6988931668474754,73.5,0.12287099115194478
1850,2021-09-27,76.43000030517578,76.69000244140625,73.66000366210938,74.5199966430664,7939000.0,0.033117015910659076,1.4938180128474816,-2.768142062605734,32.84634584503367,42.374038243935146,-0.22034346153276374,2.154925817776075,-3.584251552585698,-3.091106670345141,13.859546114436624,3.029998779296875,0.8773904226674745,-1.653249740600586,-7.090503084422835,3.784003603221663,-4.37187641251171,1.0653769313105386,3.853551771973244,91.43733740856966,56.26614172101506,2.718626671911124,9,-0.06500244140625,-3.2249984741210938,-7.662501335144043,-5.470001220703125,4.269996643066406,0,0.1023158401622386,1.0827549919760069,73.9800033569336,3.2431877931852156,76.12999725341797,-1.5454574278772795,75.91999816894531,0.1023158401622386
1851,2021-09-28,75.41999816894531,77.36000061035156,73.5999984741211,76.30999755859375,11185400.0,-0.013214734164564312,1.5150469755502596,-0.46596737341620464,33.695075747868,40.40717973256068,0.44798540319750657,3.230535232083568,-2.58863945586441,-2.1177204721286103,13.899161036948957,3.7600021362304688,-0.481559352592015,-2.5997516632080107,-8.134309407590834,2.9348060811748127,-5.367030535399422,0.167527208983401,4.427740582158762,49.214591717512654,15.95303088621835,2.76727887219141,9,0.9449996948242188,-2.214996337890625,-6.8324995040893555,-4.459999084472656,5.94000244140625,1,0.0803501105159603,1.4938180128474816,76.43000030517578,1.0827549919760069,73.9800033569336,3.2431877931852156,76.12999725341797,0.0803501105159603
1852,2021-09-29,71.62000274658203,75.5,71.45099639892578,75.0999984741211,12045200.0,-0.05038445391964963,-1.1210029694225412,3.9101102405404013,30.073795413915917,38.1511193062422,3.8694957386807403,6.834345834975025,1.1637961799310261,1.6372415390051884,13.124411354537607,4.049003601074219,-1.8248988615816018,-6.052747344970697,-12.272504211548608,0.16700952160721272,-9.162625778259653,-2.9428689116817424,7.8180714780397835,2.8601493857366966,-28.57250944656777,3.109878433288957,9,3.9604949951171875,6.089996337890625,-3.43375301361084,-0.660003662109375,8.680000305175781,2,0.1290142070569873,1.5150469755502596,75.41999816894531,1.4938180128474816,76.43000030517578,1.0827549919760069,73.9800033569336,0.1290142070569873
1853,2021-09-30,72.23999786376953,73.68299865722656,71.98999786376953,72.08499908447266,7131300.0,0.008656731267956852,-8.814462627156125,-0.04453993379080525,30.83940430831261,35.61256700920574,2.76768930136501,5.8412340683631925,0.45636485682427974,1.0409860548581662,12.125272329739428,2.0629959106445312,-2.3233046953066605,-5.00575218200683,-11.494102148329318,1.482597784315658,-8.249927165168074,-1.7615771988455862,6.559110134796597,13.352528389100135,-15.790344855383813,3.2441749831612463,9,2.1655006408691406,5.525501251220703,-3.264998435974121,-1.279998779296875,5.3300018310546875,3,0.12015504653730136,-1.1210029694225412,71.62000274658203,1.5150469755502596,75.41999816894531,1.4938180128474816,76.43000030517578,0.12015504653730136
1854,2021-10-01,70.01999664306639,73.11000061035156,69.67500305175781,72.08999633789062,8899900.0,-0.030730914816603727,-1.4891405003911466,-13.354941917700426,28.559346044268537,33.92301266844065,4.230126512036975,7.648461408883904,2.5416653667615066,3.2500240978657615,11.315764104475965,3.43499755859375,-2.6844602375694677,-6.714753341674822,-13.79314635138627,0.36363966803662606,-10.253949846530546,-3.175556836819098,8.191262427528514,4.489182835494728,-22.73994089366877,3.539196504855726,10,3.4975051879882955,6.857505798339858,-0.9324960708618022,0.9400024414062642,7.450004577636733,4,0.11796633150864944,-8.814462627156125,72.23999786376953,-1.1210029694225412,71.62000274658203,1.5150469755502596,75.41999816894531,0.11796633150864944
1855,2021-10-04,69.41000366210939,70.19499969482422,68.45999908447266,70.01999664306639,10249400.0,-0.008711696803793023,2.614588052038878,0.29468264294058183,30.71330548481349,33.24798950975413,4.578522859054743,7.837660234288208,3.1237935912840697,3.8698252394098205,10.73257709462783,1.7350006103515625,-3.120140093655607,-6.8024963378906165,-14.43143504800399,0.8264423722227576,-10.616965692947304,-2.9880269828339294,7.94762980660181,10.674206907429904,-18.73393910917659,3.814469355056685,10,3.49999618530272,6.859996795654283,0.17899608612059126,1.549995422363267,7.779998779296861,0,0.18858947770141632,-1.4891405003911466,70.01999664306639,-8.814462627156125,72.23999786376953,-1.1210029694225412,71.62000274658203,0.18858947770141632
1856,2021-10-05,71.62000274658203,71.86000061035156,70.25,70.45999908447266,8558300.0,0.03183977766707824,-1.0379730943436314,-1.9016672294974182,39.084970579435506,33.430558135668136,2.317512675859291,4.967153453742327,1.1112330824195737,1.749966313870658,9.232600888620542,2.4499969482421733,-3.661032483526938,-4.011497497558594,-11.140495998475515,3.1175010033583277,-7.575996748017047,-0.44699824710014013,4.669914596020547,44.88640981764232,13.751725629913178,3.5644992504584594,10,1.2899971008300781,4.649997711181641,-1.7075014114379883,-0.660003662109375,6.1199951171875,1,0.1267801431645923,2.614588052038878,69.41000366210939,-1.4891405003911466,70.01999664306639,-8.814462627156125,72.23999786376953,0.1267801431645923
1857,2021-10-06,71.87000274658203,72.32499694824219,69.53500366210939,69.91000366210939,6398200.0,0.0034906449373450776,-1.0590363311327373,1.6896490489594995,38.30538411475211,33.3316479538777,1.6009637978796434,4.153546674214226,1.107879279483484,1.5745920808806773,7.832104544104668,2.7899932861327983,-3.7265711794929643,-3.2684974670410156,-9.972833626014207,3.435838691932176,-6.620665546527604,0.08367061244557306,3.4803244050449536,65.2882240293081,32.25263521342531,3.3521680794865936,10,1.0399971008300781,4.399997711181641,-1.9575014114379883,-0.910003662109375,12.329994201660156,2,0.13204393350633148,-1.0379730943436314,71.62000274658203,2.614588052038878,69.41000366210939,-1.4891405003911466,70.01999664306639,0.13204393350633148
1858,2021-10-07,76.30000305175781,76.5999984741211,74.69999694824219,74.95999908447266,12415700.0,0.06163907243466005,-1.0430033429725794,0.6836758128617688,47.384266836655584,34.611321597228375,-3.131718828856549,-0.6201327173468911,-3.1965435418791373,-2.755222596039502,7.041120593444202,4.7299957275390625,-3.4768163088987762,1.3595027923583984,-4.928979797461466,7.647985382178263,-1.7847385025515337,4.5037440872683305,-7.840003967285156,96.31455227447827,62.07505936218915,3.144241294909931,10,-3.390003204345703,-0.030002593994140625,-5.16750431060791,-5.195003509521484,9.649993896484375,3,0.05242463748378379,-1.0590363311327373,71.87000274658203,-1.0379730943436314,71.62000274658203,2.614588052038878,69.41000366210939,0.05242463748378379
1859,2021-10-08,78.61000061035156,78.94999694824219,76.12000274658203,76.83999633789062,11563300.0,0.030275196149425643,1.3102022259175525,1.3208948000706002,58.80032312055209,37.49509685006376,-5.270089930903538,-3.2569984362885833,-5.404724726529452,-4.975014617034404,6.020747248265611,2.8299942016601562,-3.35559116543331,3.771000289916998,-2.1869879051465233,9.728988484980519,0.7920061923852444,6.749994387448751,-9.987201538085941,96.7588521722687,57.61659174009978,2.97899409753176,10,-4.905002593994141,-2.3400001525878906,-6.812499046325684,-7.009998321533203,6.010002136230469,4,-0.013229880517141135,-1.0430033429725794,76.30000305175781,-1.0590363311327373,71.87000274658203,-1.0379730943436314,71.62000274658203,-0.013229880517141135
1860,2021-10-11,78.0,80.2300033569336,77.83999633789062,80.04000091552734,10270300.0,-0.007759834698070622,-1.025422605558447,-1.1525401081043802,58.893290287016335,40.29489846552468,-4.93268952247503,-2.9701872014153423,-4.6640468540167035,-4.290852276714006,5.570296356469477,2.3900070190429688,-3.313081684217167,3.2694995880126925,-2.349090741658003,8.888089917683388,0.4602044231773448,6.07879475284804,-8.964113012695321,79.14910312701745,34.4775887513254,2.809295164835345,10,-3.654998779296875,-1.7299995422363281,-6.202498435974121,-6.399997711181641,7.730003356933594,0,-0.0067948561448317735,1.3102022259175525,78.61000061035156,-1.0430033429725794,76.30000305175781,-1.0590363311327373,71.87000274658203,-0.0067948561448317735
1861,2021-10-12,78.41000366210938,79.40299987792969,77.7699966430664,77.9000015258789,8772800.0,0.0052564572065303405,-3.241501283105611,-0.2500009349744004,55.345658742658884,43.102883279829456,-5.446740719190473,-3.520522768079175,-4.95557984507289,-4.673374579080274,5.341695150451805,1.6330032348632812,-2.981751523132573,3.654003143310547,-2.029410376711013,9.337416663332107,0.8122963832997669,6.495709903321327,-8.702469692626963,82.98270456515301,36.5681294685595,2.8417067600107813,10,-4.06500244140625,-2.140003204345703,-4.360003471374512,-6.810001373291016,4.739997863769531,1,-0.015559254734388905,-1.025422605558447,78.0,1.3102022259175525,78.61000061035156,-1.0430033429725794,76.30000305175781,-0.015559254734388905
1862,2021-10-13,80.56999969482422,81.01000213623047,79.4800033569336,79.60299682617188,9575900.0,0.027547454812307803,-1.522690249010938,1.896076114111329,58.79557615588163,46.20912459622601,-6.932718225361754,-5.660421927346562,-6.929265854145939,-6.77788124174505,5.935947966623009,2.5999984741210938,-2.7087391322292262,5.616999053955084,-0.5890284165724182,11.823026524482586,2.5139853186913257,8.720012789218842,-10.231117562094738,93.02690840502258,44.695643480725806,3.1030137352637515,10,-5.834999084472656,-4.795001983642578,-4.657498359680176,-7.704998016357422,7.529998779296875,2,-0.035124759113490334,-3.241501283105611,78.41000366210938,-1.025422605558447,78.0,1.3102022259175525,78.61000061035156,-0.035124759113490334
1863,2021-10-14,81.02999877929688,81.30500030517578,78.83000183105469,80.81500244140625,7893300.0,0.005709309745749014,5.470589408596789,0.22233267848548682,64.96815575511148,50.25454789743079,-6.7215772153460875,-6.130738349745059,-7.231164482869531,-7.16174861125387,6.393567498750972,2.4749984741210938,-2.365963811126477,5.883998107910159,-0.8314991097645787,12.599495325584897,2.52624949907279,9.241746716747528,-9.837427046287317,94.69620722534167,41.743579056749155,3.3577486088373716,10,-6.147499084472656,-5.255001068115234,-4.9774980545043945,-8.164997100830078,10.520004272460923,3,0.03912129108602724,-1.522690249010938,80.56999969482422,-3.241501283105611,78.41000366210938,-1.025422605558447,78.0,0.03912129108602724
1864,2021-10-15,81.41999816894531,81.61000061035156,79.62000274658203,80.38999938964844,8361000.0,0.004813024750385253,1.822684674155358,4.790773598296664,61.61005561403542,53.687520134011,-5.950149599042206,-6.563481041611013,-7.433994754893845,-7.490937677881618,6.3563327933756435,1.9899978637695312,-1.5412171675329347,6.087497711181641,-1.1149944725583936,13.289989894921675,2.4862516193116164,9.688743803051665,-9.216183578719125,95.05202486703212,45.027276532271316,3.601246091870018,10,-5.847496032714844,-5.645000457763672,-5.367497444152832,-8.554996490478516,6.290000915527344,4,0.05563742177808928,5.470589408596789,81.02999877929688,-1.522690249010938,80.56999969482422,-3.241501283105611,78.41000366210938,0.05563742177808928
1865,2021-10-18,82.41999816894531,82.87000274658203,81.43000030517578,81.55000305175781,6106600.0,0.012281994872132218,-1.594597566843082,0.8446564546235668,66.29424200404631,56.71077251452331,-5.487696239452035,-7.285687466754297,-8.194272869698978,-8.429922223491502,7.165046510439077,1.4500045776367188,-0.684515371373152,6.67399787902832,-1.1641701766531583,14.512165934709799,2.754913851187581,10.59308190686906,-9.087441256304075,91.17639139046297,39.3534650832125,3.9190840278407406,10,-6.217494964599609,-6.754997253417969,-6.367497444152832,-9.554996490478516,7.040000915527344,0,0.0266926064852262,1.822684674155358,81.41999816894531,5.470589408596789,81.02999877929688,-1.522690249010938,80.56999969482422,0.0266926064852262
1866,2021-10-19,84.91000366210938,85.5,83.14199829101562,83.55000305175781,11383800.0,0.03021118112693988,-1.1672708913307202,1.563227865862214,82.94498549582204,61.670728223531086,-6.586950858035507,-9.356782490639418,-10.4796692277489,-10.837905793788849,8.229963572041573,3.0800018310546875,0.5986118431662533,8.593503189086917,-0.1634513891239493,17.350457767297783,4.215025899981484,12.97198047819235,-10.242204332716426,91.15447526451244,31.769186780828406,4.378477289105434,10,-4.810005187988281,-7.930004119873047,-8.105002403259277,-12.045001983642578,4.4499969482421875,1,0.009657280172632232,-1.594597566843082,82.41999816894531,1.822684674155358,81.41999816894531,5.470589408596789,81.02999877929688,0.009657280172632232
1867,2021-10-20,85.52999877929688,87.83000183105469,84.95999908447266,85.9800033569336,9831300.0,0.007301791195943208,-2.6100573402749454,-0.33088557035308375,82.94498549582204,65.62191918566069,-5.66079694306579,-9.718161194606694,-10.88459931354474,-11.389164588815731,9.457656814720053,2.9199981689453125,1.9604126510773767,8.732998275756842,-0.9391422420185478,18.40513879353223,3.896928016869154,13.56906853464453,-9.129047342606796,74.44441053602431,8.854745980355176,4.836070258887693,10,-3.5549964904785156,-7.384998321533203,-8.623747825622559,-12.664997100830078,3.1399993896484375,2,-0.027826461912613287,-1.1672708913307202,84.91000366210938,-1.594597566843082,82.41999816894531,1.822684674155358,81.41999816894531,-0.027826461912613287
1868,2021-10-21,83.97000122070312,84.95999908447266,83.37999725341797,84.11000061035156,6718700.0,-0.018239186026638432,-1.393928885189809,0.3111065900344167,85.75093275374414,68.61643136712647,-3.239010090473215,-7.948203274788725,-9.1009856121633,-9.838899966188762,10.558142236537805,2.1500015258789062,3.0194558666225646,6.781000518798834,-3.3994523536783134,16.96145339127598,1.690774082560253,11.871226955037415,-5.511820713027419,52.98415297448845,-19.494322156947405,5.090226436238576,10,-1.1700019836425781,-5.825000762939453,-7.747500419616699,-11.104999542236328,3.94000244140625,3,0.04918419903987936,-2.6100573402749454,85.52999877929688,-1.1672708913307202,84.91000366210938,-1.594597566843082,82.41999816894531,0.04918419903987936
1869,2021-10-22,83.06999969482422,85.3499984741211,82.86000061035156,84.16000366210938,5852500.0,-0.010718131627905803,-2.2980057498269493,7.785776566757493,84.4949474515697,71.46105994096574,-1.8325368517431286,-6.674489594154537,-7.965807052500239,-8.925382441100638,11.67809610869853,2.4899978637695312,4.161770639510053,5.426499176025388,-4.960281712199915,15.81328006425069,0.2331087319127363,10.61988962013804,-2.9248913489402923,25.624984353784473,-52.412899419495886,5.193390444112652,10,-0.2700004577636719,-4.924999237060547,-6.847498893737793,-10.204998016357422,1.0400009155273438,4,0.10208262174174454,-1.393928885189809,83.97000122070312,-2.6100573402749454,85.52999877929688,-1.1672708913307202,84.91000366210938,0.10208262174174454
1870,2021-10-25,84.25,84.66999816894531,82.56999969482422,83.68000030517578,5129200.0,0.014204891170227052,1.9787296210723389,-0.5229335965114895,83.6441116468805,74.60533248587925,-2.2716266005307233,-7.629779286027883,-8.870470428163514,-10.06858132584857,12.713790961562621,2.0999984741210938,4.846074537795431,6.215499496459955,-4.560403588521211,16.991402581441122,0.827547953969372,11.603451038950539,-2.721610826785337,31.93915632855118,-48.214648445526535,5.387951542490584,10,-0.9199981689453125,-6.104999542236328,-8.027499198913574,-11.384998321533203,0.9300003051757812,0,0.04106823839136675,-2.2980057498269493,83.06999969482422,-1.393928885189809,83.97000122070312,-2.6100573402749454,85.52999877929688,0.04106823839136675
1871,2021-10-26,81.4800033569336,84.85199737548828,81.06999969482422,84.05000305175781,6447800.0,-0.03287829843402268,-1.231262448377913,-4.5087738084084,72.56928990346609,76.13574512449975,1.0947730493341226,-4.619340212156544,-5.748808560545058,-7.276080057501559,13.454233013392125,3.7819976806640625,4.974142319210699,3.142502593994138,-7.664611037620787,13.949616225609063,-2.2610542218133247,8.5460594098016,6.349998474121094,6.06514101396427,-72.83085625289898,5.403556815807461,10,1.8499984741210938,-3.335002899169922,-5.992505073547363,-8.615001678466797,2.9799957275390625,1,0.09793808785919733,1.9787296210723389,84.25,-2.2980057498269493,83.06999969482422,-1.393928885189809,83.97000122070312,0.09793808785919733
1872,2021-10-27,80.86000061035156,81.91000366210938,79.05000305175781,79.88999938964844,5779800.0,-0.007609262653881177,-1.158495998157425,-0.3774324264149263,63.04347446552761,75.9218916478793,1.9671000788026305,-3.4484085249100644,-4.699401238415277,-6.6249741384215355,14.294878578499349,2.8600006103515625,5.158426147175348,2.06049995422363,-8.319028955336051,12.440028863783311,-3.129264500556218,7.250264409003478,6.83480117797852,28.730140853257573,-45.98124386266938,5.189764454779844,10,2.5800018310546875,-2.7150001525878906,-5.372502326965332,-7.994998931884766,-2.910003662109375,2,0.10511995963195475,-1.231262448377913,81.4800033569336,1.9787296210723389,84.25,-2.2980057498269493,83.06999969482422,0.10511995963195475
1873,2021-10-28,80.91999816894531,80.93000030517578,78.73999786376953,79.43000030517578,4468700.0,0.0007419930514578343,1.9006613816763422,1.536078338839075,57.58371046164112,75.47451996427995,2.111952361781121,-2.9774347791115474,-4.36138570402224,-6.630849843515435,15.146793847292406,2.19000244140625,5.471482149385523,1.686497497558591,-8.254822539537443,11.627817534654625,-3.284162520989426,6.657157516106608,6.429011669921877,32.98033440060204,-37.333532097349995,4.97066001854802,10,2.365001678466797,-2.7749977111816406,-5.432499885559082,-8.054996490478516,-5.7299957275390625,3,0.09577360572623217,-1.158495998157425,80.86000061035156,-1.231262448377913,81.4800033569336,1.9787296210723389,84.25,0.09577360572623217
1874,2021-10-29,78.27999877929688,80.16500091552734,77.98500061035156,79.7300033569336,8080100.0,-0.03262480782731392,-1.1372542419788547,-0.9731588298847397,50.81112070802218,73.7541731536106,4.760298385399608,0.33003297781739604,-1.2381694157857197,-3.9413116468449516,15.36437329620669,2.93499755859375,5.457952341849023,-1.36650199890137,-10.334877865404508,7.601873867601768,-5.850689932152946,3.117685934350206,8.55247034106445,4.295883324759936,-62.219417195289076,4.484187933251572,10,4.62750244140625,-0.13499832153320312,-3.3000001907348633,-5.414997100830078,-0.19000244140625,4,0.12301999275655828,1.9006613816763422,80.91999816894531,-1.158495998157425,80.86000061035156,-1.231262448377913,81.4800033569336,0.12301999275655828
1875,2021-11-01,82.5,82.55000305175781,78.58999633789062,78.66000366210938,6063600.0,0.05390906089052239,1.0101544467336916,-2.648264975928021,59.70573772688133,71.17203451261719,0.617807951424524,-3.013521361785365,-4.962054306357629,-8.074117969434582,15.52764362375329,4.2700042724609375,5.35500390515989,2.1989994049072266,-5.4352733366388435,9.833272146453297,-1.6181369658658014,6.0161357756802545,3.624671639560546,65.74925755857038,1.2625701083197498,3.817136370773035,11,0.407501220703125,-4.354999542236328,-7.660000801086426,-9.634998321533203,-4.209999084472656,0,0.019515158913352204,-1.1372542419788547,78.27999877929688,1.9006613816763422,80.91999816894531,-1.158495998157425,80.86000061035156,0.019515158913352204
1876,2021-11-02,80.69999694824219,81.38999938964844,80.30999755859375,80.94999694824219,6083700.0,-0.021818218809185552,-1.0970934194542383,-0.06510422875489752,50.31385142241613,67.54635294890541,1.9643963876353752,-0.5253229391025656,-2.744644429362765,-6.185963474859875,16.19452049560014,2.19000244140625,5.3117081203993735,-0.05500335693359659,-6.5034585958156015,6.393451881948408,-3.279230976374592,3.1692242625073987,4.77350100898164,59.47414865027476,-1.344461393894683,3.2242276194409993,11,0.9675025939941406,-2.5549964904785156,-5.914997100830078,-7.834995269775391,-1.1299972534179688,1,0.055514294006812515,1.0101544467336916,82.5,-1.1372542419788547,78.27999877929688,1.9006613816763422,80.91999816894531,0.055514294006812515
1877,2021-11-03,81.36000061035156,81.72000122070312,79.73999786376953,81.51000213623047,5520300.0,0.008178484350286563,5.947383919369303,0.600006103515625,50.78910036647358,63.66170490587535,0.7271393510112318,-0.46157127531523656,-3.2769037438592648,-6.756914955780815,16.646084989210113,1.9800033569335938,5.081574081012363,0.130500411987299,-4.777861344458955,5.038862168433553,-2.323680466235828,2.584681290210426,3.514417559122478,73.93205246480285,16.680007008758537,2.4541808782231302,11,0.3074989318847656,-3.2150001525878906,-6.575000762939453,-8.494998931884766,-1.6500015258789062,2,0.03810224251309413,-1.0970934194542383,80.69999694824219,1.0101544467336916,82.5,-1.1372542419788547,78.27999877929688,0.03810224251309413
1878,2021-11-04,80.30000305175781,83.05999755859375,80.05000305175781,82.62999725341797,6799700.0,-0.013028485135715306,-1.1272089568736132,15.533136666497127,47.40501616738565,59.5406014298549,1.3542104714532996,0.9628258465109525,-2.128504118557288,-5.6037042936665244,17.534672431600235,3.0099945068359375,4.217321428288528,-1.1294971466064396,-5.48721491493265,3.228220621719771,-3.308356030769545,1.0493617375566657,4.023261712986425,45.61583908357011,-6.571600000135305,2.1788588841631036,11,1.1184959411621094,-2.1550025939941406,-3.654754638671875,-7.435001373291016,-2.25,3,-0.029265330189351513,5.947383919369303,81.36000061035156,-1.0970934194542383,80.69999694824219,1.0101544467336916,82.5,-0.029265330189351513
1879,2021-11-05,77.56999969482422,80.0,77.45999908447266,79.9000015258789,5704200.0,-0.03399754985281822,1.0079068308746366,1.0000032744264022,39.59674518515269,54.646449600774034,3.6006386505363395,3.8060586418215507,0.6309869084913657,-2.805795022748441,17.619523381517382,2.8400039672851562,3.174688451068775,-3.807500457763666,-8.328636337853993,0.7136354223266608,-6.06806839780883,-1.5469325177185027,6.246203937568609,1.9642971486492564,-43.42036473091135,2.2605679400451613,11,3.58599853515625,0.5750007629394531,-1.4845008850097656,-4.704998016357422,0.0800018310546875,4,-0.030681929389987705,-1.1272089568736132,80.30000305175781,5.947383919369303,81.36000061035156,-1.0970934194542383,80.69999694824219,-0.030681929389987705
1880,2021-11-08,77.47000122070312,79.11000061035156,76.83000183105469,79.04000091552734,6595200.0,-0.0012891385137876465,1.6666666666666667,0.6738190819848198,32.2179658398571,50.162969149261926,2.9477406427607633,4.073147465574181,0.7795841851478542,-2.669876729682457,17.35994172954095,2.279998779296875,2.1333193049117085,-3.8809989929199276,-8.490832338606921,0.7288343527670662,-6.1859156657634315,-1.5760823200764236,5.710581956897684,10.272870442260263,-28.110947290925402,2.3049166728434995,11,2.4749984741210938,0.6749992370605469,-2.2724990844726562,-4.604999542236328,-3.80999755859375,0,0.008003034818873989,1.0079068308746366,77.56999969482422,-1.1272089568736132,80.30000305175781,5.947383919369303,81.36000061035156,0.008003034818873989
1881,2021-11-09,77.19000244140625,79.56999969482422,76.62999725341797,77.04000091552734,5250200.0,-0.003614286496513519,-5.061805397157487,-0.09554239174275815,29.737620029494394,46.46231865636935,2.8554926095534086,4.487117317489336,1.097548230378223,-2.3252034498434426,17.1571274323501,2.94000244140625,1.1040256639646344,-4.0999977111816435,-8.901975332334246,0.7019799099709587,-6.5009865217579375,-1.6990089006053495,5.228510974609023,8.709256009482756,-24.075741378129173,2.4009888105762975,11,2.6549949645996094,1.4925003051757812,-2.6000022888183594,-4.325000762939453,-4.510002136230469,1,0.014250530370899961,1.6666666666666667,77.47000122070312,1.0079068308746366,77.56999969482422,-1.1272089568736132,80.30000305175781,0.014250530370899961
1882,2021-11-10,77.73999786376953,79.48999786376953,77.29000091552734,78.80000305175781,8367100.0,0.007125215765872994,-1.2448958937489538,-7.066629367783937,34.08277093999834,43.8511031539646,2.029841982524715,3.914956349295352,0.5324070753059402,-2.822636735533848,16.588388734372334,2.2999954223632812,-0.007792141122962448,-3.4085021972656193,-8.460106802682674,1.6431024081514352,-5.9343044999741466,-0.8826998945570921,3.8681232894821136,17.262839155047562,-12.431443335962712,2.525802302708528,11,2.104999542236328,0.9425048828125,-3.1499977111816406,-4.874996185302734,-6.6999969482421875,2,0.023540029345788804,-5.061805397157487,77.19000244140625,1.6666666666666667,77.47000122070312,1.0079068308746366,77.56999969482422,0.023540029345788804
1883,2021-11-11,84.19999694824219,84.33000183105469,81.06999969482422,81.55000305175781,15637300.0,0.08309749500885077,1.2405484767447958,-2.499982006233041,52.24830357525065,44.01079013921221,-4.376160154277983,-2.419422717387519,-5.939552484501078,-9.202833148614047,16.670534510861824,6.590003967285156,-0.6206505893172221,2.8929969787597685,-2.3386680365563137,8.12466199407585,0.27716447110172737,5.50882948641781,-7.569999694824219,98.31162590227444,65.2893562192962,2.615832507658044,11,-3.7199974060058594,-2.93499755859375,-9.609996795654297,-11.33499526977539,-16.009994506835938,3,-0.053325392238785185,-1.2448958937489538,77.73999786376953,-5.061805397157487,77.19000244140625,1.6666666666666667,77.47000122070312,-0.053325392238785185
1884,2021-11-12,85.94999694824219,86.31999969482422,83.8499984741211,84.08999633789062,9315100.0,0.020783848734290622,-1.1111154583512657,0.7018886393735245,53.30738745157412,43.29986233084474,-5.502389371813038,-4.018685808092599,-7.664015899123029,-10.859489337843286,16.8451191012445,2.470001220703125,-0.8449760022694477,4.416497039794919,-1.2128924261934628,10.045886505783301,1.6018023068007352,7.231191772789103,-9.165999603271487,96.18160316450513,60.41893961010633,2.814694732994189,11,-4.474998474121094,-3.974994659423828,-11.359996795654297,-13.08499526977539,-12.539993286132812,4,-0.09191383568334077,1.2405484767447958,84.19999694824219,-1.2448958937489538,77.73999786376953,-5.061805397157487,77.19000244140625,-0.09191383568334077
1885,2021-11-15,84.62000274658203,86.26000213623047,83.70999908447266,86.13999938964844,7317900.0,-0.01547404594395807,1.8977272234672955,-0.8172022281106179,56.47155832777221,43.98405198699541,-4.291326656700448,-2.6513585369713866,-6.311001829302285,-9.471039747870364,16.719036582405387,2.5500030517578125,-0.9663336122631421,2.9765026092529325,-2.8096194800920102,8.762624698597875,0.08344156458046825,5.869563653925397,-7.454565307617187,82.45617626495172,41.16329365549462,2.8930610446724705,11,-3.1450042724609375,-2.390003204345703,-9.632503509521484,-11.700002670288086,-10.870002746582031,0,-0.08236824621214822,-1.1111154583512657,85.94999694824219,1.2405484767447958,84.19999694824219,-1.2448958937489538,77.73999786376953,-0.08236824621214822
1886,2021-11-16,85.7300033569336,86.79000091552734,84.91999816894531,85.94999694824219,9064700.0,0.013117473107106425,-1.032607298495271,0.14473294550492147,59.83839241980117,44.98952888180958,-5.154876483243427,-3.896555422839157,-7.493734833439021,-10.568707554345238,16.06783211381543,2.1699981689453125,-0.7179486665188932,4.045503234863276,-1.8486881121510237,9.939694581877575,1.098407561356126,6.992598908370425,-8.19838342773437,88.84213096217105,44.06157978721973,2.947095673507146,11,-4.0200042724609375,-3.5000038146972656,-10.422502517700195,-12.810003280639648,-17.0800018310547,1,-0.14079084593722968,1.8977272234672955,84.62000274658203,-1.1111154583512657,85.94999694824219,1.2405484767447958,84.19999694824219,-0.14079084593722968
1887,2021-11-17,83.1500015258789,85.2750015258789,82.23999786376953,85.0,7427100.0,-0.03009450285815285,1.5291681104227,8.40932894052367,54.08874886587231,45.7321658483081,-2.563880226962965,-1.5852771744700505,-4.969265743489387,-7.973526754310058,14.5919720143251,3.4900054931640625,-1.0746889231701147,1.5845012664794922,-4.074189308534187,7.2431918414931715,-1.2448440210273475,4.413846553986332,-5.0628787375,36.36366061472633,-9.500185802469694,2.829345287506841,11,-1.44000244140625,-0.9200019836425781,-7.842500686645508,-10.230001449584961,-15.44000244140625,2,-0.12591702980840636,-1.032607298495271,85.7300033569336,1.8977272234672955,84.62000274658203,-1.1111154583512657,85.94999694824219,-0.12591702980840636
1888,2021-11-18,88.0999984741211,89.29000091552734,85.12000274658203,87.98500061035156,19318700.0,0.05953093033560064,2.3426802232245243,-0.06216105871339434,66.59905615240635,48.7324226224474,-7.030415310645651,-6.54559687614784,-9.871031217275203,-12.921400200192863,13.914292068675845,6.1399993896484375,-0.9303306248754382,6.327998352050784,0.03407649642507238,12.621920207676496,3.1810374242379282,9.47495927986364,-9.490702998113278,83.12054005268068,30.676795638237124,3.1469609278128567,11,-5.1399993896484375,-5.1399993896484375,-12.844999313354492,-15.179998397827148,-22.229995727539062,3,-0.1936435624752597,1.5291681104227,83.1500015258789,-1.032607298495271,85.7300033569336,1.8977272234672955,84.62000274658203,-0.1936435624752597
1889,2021-11-19,91.5500030517578,92.0999984741211,89.11000061035156,89.86000061035156,15175000.0,0.03916009804075227,1.1433728021001395,14.695946394214698,65.7063585884586,52.4533551500698,-9.262904193582443,-9.831808987960684,-13.24397085879211,-16.350156098882422,13.568494047462107,4.0,-0.7366536289810597,9.354002761840803,1.6969741489585743,17.011031374723032,5.525488455399682,13.182517068281925,-12.086251140588416,94.42195346533873,41.85766507736953,3.828514306441115,11,-7.185005187988267,-7.185005187988267,-16.22125434875487,-18.630002975463853,-25.92000579833983,4,-0.25516111230651706,2.3426802232245243,88.0999984741211,1.5291681104227,83.1500015258789,-1.032607298495271,85.7300033569336,-0.25516111230651706
1890,2021-11-22,87.70999908447266,92.16000366210938,86.37999725341797,89.33000183105469,12301600.0,-0.04194433467265091,-1.7009335298909605,-0.9585801220701442,61.361430280314124,55.96711184460533,-4.266243257911356,-6.028377903622044,-9.35478236267609,-12.473175103095656,12.992989654536782,5.780006408691406,-0.4320846476680771,5.340998840332034,-2.6600484899534393,13.342046170617508,1.3404751751892974,9.34152250547477,-6.98262251700811,55.141109107199846,3.3083196258945122,4.000523665142734,11,-2.984996795654297,-3.3149986267089844,-12.036249160766602,-14.789999008178711,-17.30999755859375,0,-0.163037231463098,1.1433728021001395,91.5500030517578,2.3426802232245243,88.0999984741211,1.5291681104227,83.1500015258789,-0.163037231463098
1891,2021-11-23,89.45999908447266,92.69000244140624,87.83300018310547,90.20999908447266,11895500.0,0.019952115132444437,-1.4260763854484964,0.4629621780471609,62.68002471790465,59.144584486594916,-4.573678748898061,-7.536272038308084,-10.9610686298374,-14.156326276534031,12.948174783819558,4.9800033569335795,0.41076153580520725,6.691999053955072,-1.896702640830057,15.280700748740202,2.3976482065625078,10.986349901347637,-7.360707265650731,69.0908905069202,19.22511938859357,4.294350847392561,11,-2.579998016357422,-4.799999237060547,-13.526247024536133,-16.53999900817871,-19.389999389648438,1,-0.17560920238372102,-1.7009335298909605,87.70999908447266,1.1433728021001395,91.5500030517578,2.3426802232245243,88.0999984741211,-0.17560920238372102
1892,2021-11-24,89.36000061035156,91.19000244140624,88.19000244140625,90.0,6977300.0,-0.0011178009741166228,-1.0134257054639761,0.85333251953125,64.6223350678839,60.519476874665266,-2.9637080074640068,-7.132511818368698,-10.674613050504263,-13.928067885169384,13.557953950796081,2.999999999999986,1.5115683961463873,6.1670005798339815,-2.8544830729945687,15.188484232662532,1.6562587534197064,10.677742406248257,-5.778009304367828,56.01054207001517,5.375556180540343,4.510741826414273,11,-1.8950004577636719,-4.700000762939453,-10.820001602172852,-15.730001449584961,-21.029998779296875,2,-0.23175916453690804,-1.4260763854484964,89.45999908447266,-1.7009335298909605,87.70999908447266,1.1433728021001395,91.5500030517578,-0.23175916453690804
1893,2021-11-26,88.66999816894531,89.3499984741211,85.77999877929688,86.87000274658203,8311000.0,-0.007721602917338366,1.259496314466654,-2.8124955296473786,69.1776096475214,62.28283489643719,-1.7578072255968493,-6.147304603989184,-9.819735557855225,-13.11746551416482,14.026616438844597,3.5800018310546875,2.77910046389772,5.089498138427729,-4.1831769517990125,14.36217322865447,0.453160593314351,9.725835683541106,-3.812885304002421,41.82341328551816,-14.349771149235764,4.6363375451133715,11,-1.2049980163574219,-4.009998321533203,-8.609996795654297,-13.874998092651367,-24.470001220703125,4,-0.23638208545507144,-1.0134257054639761,89.36000061035156,-1.4260763854484964,89.45999908447266,-1.7009335298909605,87.70999908447266,-0.23638208545507144
1894,2021-11-29,87.91000366210938,88.91999816894531,86.26000213623047,88.30000305175781,9475200.0,-0.008571044575730102,2.2638195894142648,-0.2166668785948315,67.63514471367854,63.52323338376011,-0.7717000295567118,-4.879012502826868,-8.917061692659999,-12.211165554202324,14.762096702167964,2.6599960327148438,3.967925329195708,3.848003387451172,-5.264501950552656,12.960508725455,-0.7082492815507351,8.404256056453079,-2.1300048828125,30.824945788267367,-29.86736685940355,4.556252669001913,11,-0.4450035095214844,-3.2500038146972656,-7.437503814697266,-13.11500358581543,-24.890003204345703,0,-0.25071095435555013,1.259496314466654,88.66999816894531,-1.0134257054639761,89.36000061035156,-1.4260763854484964,89.45999908447266,-0.25071095435555013
1895,2021-11-30,84.11000061035156,87.94499969482422,83.94000244140625,87.16999816894531,14608400.0,-0.04322605953201286,-1.3558849664754826,7.846159865409445,60.446858679266846,63.59084074592296,3.2948388037931267,-1.0036663169328222,-4.901471640514671,-8.32810081767974,14.638388790277626,4.004997253417969,4.191073866569354,-0.032499694824224434,-9.115302222770069,9.05030283312162,-4.5739009587971395,4.508901569148691,8.580001831054673,1.9428362165178605,-62.626475805220906,4.5414012639729195,11,3.354999542236328,0.5499992370605469,-3.637500762939453,-9.315000534057617,-17.330001831054673,1,-0.21971231985295248,2.2638195894142648,87.91000366210938,1.259496314466654,88.66999816894531,-1.0134257054639761,89.36000061035156,-0.21971231985295248
1896,2021-12-01,85.18000030517578,88.22000122070312,85.12000274658203,86.87999725341797,8947400.0,0.012721432493873142,-2.40660658142947,0.5555550014959609,61.05826780082473,64.36523173869546,2.3899447761656774,-1.8138221741984353,-5.718051210178714,-9.301746394827632,14.533894295332079,4.1100006103515625,4.287258835311064,0.813499832153326,-8.13176341014396,9.758763074450613,-3.6591317889953103,5.286131453301962,7.335002136230457,17.103418810614258,-51.241885958038765,4.472631621148642,12,3.1350021362304688,-0.5200004577636719,-4.442499160766602,-10.385000228881836,-16.94000244140625,2,-0.17351489465067305,-1.3558849664754826,84.11000061035156,2.2638195894142648,87.91000366210938,1.259496314466654,88.66999816894531,-0.17351489465067305
1897,2021-12-02,84.45999908447266,87.33000183105469,82.4000015258789,86.5,10695300.0,-0.008452702725094685,1.664861732860174,1.2000026927323155,50.46595362367508,62.57266479105864,3.704923184799995,-0.8955861296204688,-4.825787077431812,-8.542089546244853,14.587136932320533,4.930000305175781,4.387492221395689,-0.06150131225585653,-8.894137442457733,8.77113481794602,-4.477819377356795,4.354816752845082,7.883503356933588,29.640265656731984,-33.47221900176862,4.4163180651009375,12,3.085002899169922,0.20000076293945312,-3.7224979400634766,-9.664999008178711,-14.860000610351548,3,-0.1703765042106652,-2.40660658142947,85.18000030517578,-1.3558849664754826,84.11000061035156,2.2638195894142648,87.91000366210938,-0.1703765042106652
1898,2021-12-03,77.94999694824219,80.45999908447266,73.69000244140625,79.86000061035156,20656900.0,-0.07707793282971143,3.3536947359641247,0.9362758847662751,37.75260394523281,59.46669205292245,9.637189189691881,5.722740347671731,1.777612931408413,-2.0127996909453856,14.90916342502198,10.769996643066406,4.137191256266689,-6.454003143310544,-15.58072424814904,2.672717961527951,-11.017363695729784,-1.8906425908913036,13.99576545654297,27.971081430659655,-29.679523307917787,4.5633605524192475,12,5.2400054931640625,5.2400054931640625,2.8425045013427734,-3.154996871948242,-1.1899948120117188,4,-0.12341238606558325,1.664861732860174,84.45999908447266,-2.40660658142947,85.18000030517578,-1.3558849664754826,84.11000061035156,-0.12341238606558325
1899,2021-12-06,75.19000244140625,76.94999694824219,74.2699966430664,76.5199966430664,22191800.0,-0.03540724329557754,1.4474946611530517,0.6963307076549443,36.16896566772859,56.66752931819073,10.987971203156789,8.743576995975218,4.6701709289527855,0.7281153761076382,16.13126330921337,3.6800003051757812,4.1660707843867755,-9.094997787475592,-18.648965307491906,0.45896973254072293,-13.871981547483756,-4.318014027467427,15.660414365576173,10.323469552779873,-42.3639787984566,4.776983760008157,12,8.0,8.0,5.524997711181641,-0.3950023651123047,1.2099990844726562,0,-0.14616312190877112,3.3536947359641247,77.94999694824219,1.664861732860174,84.45999908447266,-2.40660658142947,85.18000030517578,-0.14616312190877112
1900,2021-12-07,78.08999633789062,79.23999786376953,76.5199966430664,78.80999755859375,14548400.0,0.038568876211225955,2.443035529759433,0.5413566614082891,39.35338962670186,54.075680974723745,7.353135018342556,6.210846464838369,1.8601890693237237,-2.1540099882697916,17.39003724436045,4.049995422363281,3.3938279662637285,-6.226003646850586,-15.690469545589977,3.238462251888805,-10.958236596220289,-1.4937706974808833,11.730795607157233,30.28213534851581,-17.095367743596412,4.732232949369697,12,4.350006103515625,5.100006103515625,2.4362545013427734,-3.2949962615966797,-6.649993896484375,1,-0.1929824124324453,1.4474946611530517,75.19000244140625,3.3536947359641247,77.94999694824219,1.664861732860174,84.45999908447266,-0.1929824124324453
1901,2021-12-08,78.29000091552734,79.5999984741211,77.3499984741211,78.29000091552734,11270300.0,0.00256120613415467,-1.3936108044932147,-0.0,42.746267745743936,51.64500682781931,6.036881224060508,6.426991587541323,1.7869368215959298,-2.3129266962855013,18.538749420965935,2.25,2.3349205166635443,-6.080998992919916,-15.382485789944425,3.220487804104593,-10.731742391432178,-1.4302555944076545,10.562943659302022,33.72433049822634,-14.42480041365026,4.650743398512256,12,3.229999542236328,4.900001525878906,2.2362499237060547,-3.4950008392333984,-4.569999694824219,2,-0.14701752460891415,2.443035529759433,78.08999633789062,1.4474946611530517,75.19000244140625,3.3536947359641247,77.94999694824219,-0.14701752460891415
1902,2021-12-09,79.56999969482422,81.08000183105469,78.04499816894531,78.54000091552734,7498300.0,0.01634945413626898,-2.004947765196438,100.0,35.70231603134418,47.92552975935518,3.6007909127557696,5.57706023467064,0.7736813809216301,-3.5383888656469367,19.6049975815482,3.035003662109375,1.6408481621537732,-4.892500305175787,-13.95219518346886,4.1671945731172855,-9.422347744322323,-0.36265286602925073,8.373168351999766,79.56695181402033,34.36089485017284,4.529847439146537,12,1.7350006103515625,3.6200027465820312,0.33625030517578125,-4.489997863769531,-6.1699981689453125,3,-0.14239037167913515,-1.3936108044932147,78.29000091552734,2.443035529759433,78.08999633789062,1.4474946611530517,75.19000244140625,-0.14239037167913515
1903,2021-12-10,79.70999908447266,80.6500015258789,78.7300033569336,79.81999969482422,10624800.0,0.0017594494179387077,1.1694842196915491,-0.1067968356493141,27.677214430604593,43.48575972790252,2.297793094184982,5.35814934993671,0.8875644511696947,-3.6453169168493247,19.37003216960102,1.9199981689453125,0.6786326084423848,-4.52800102233887,-13.834254626357591,4.778252581679851,-9.181127824348238,0.12512577967049765,7.377979026026267,79.88250069179847,39.21230736448938,4.653126802009362,12,1.2450027465820312,3.4800033569335938,0.19625091552734375,-4.629997253417969,-7.409996032714844,4,-0.1268347851771705,-2.004947765196438,79.56999969482422,-1.3936108044932147,78.29000091552734,2.443035529759433,78.08999633789062,-0.1268347851771705
1904,2021-12-13,78.05000305175781,78.58000183105469,76.44000244140625,78.54000091552734,6059500.0,-0.0208254428776955,6.5087738084084,4.454501317797198,30.15612055451996,40.1201221584862,2.695525605285326,6.741596956516275,2.85895637538637,-1.9713065653437098,18.84101582934988,3.2699966430664062,-0.4691396996386885,-5.792997360229492,-15.457038912793962,3.8710441923349777,-10.625018136511727,-0.9609765839472573,8.23409651859555,34.69829358045559,-3.970348178076172,4.832020776282233,12,2.904998779296875,5.1399993896484375,1.7317466735839844,0.09499740600585938,-1.0500030517578125,0,-0.01652787783585219,1.1694842196915491,79.70999908447266,-2.004947765196438,79.56999969482422,-1.3936108044932147,78.29000091552734,-0.01652787783585219
1905,2021-12-14,77.6500015258789,77.8489990234375,75.87999725341797,76.2300033569336,5596000.0,-0.005124939272758922,1.166126703820587,-2.8979680809653563,24.314913929508208,36.03752728389547,2.3275796181040107,6.948924925365731,3.5917909543948383,-1.501673311670828,18.376716883259135,2.1700057983398438,-1.8067612269267244,-5.844498825073245,-15.885892391501784,4.196894741355294,-10.865195608287507,-0.8238020418589826,7.878452216737628,34.03851373656604,-0.7496179245833119,5.020696783214269,12,2.8600006103515625,5.540000915527344,2.000497817993164,0.4949989318847656,-4.19000244140625,1,-0.016097874764154474,6.5087738084084,78.05000305175781,1.1694842196915491,79.70999908447266,-2.004947765196438,79.56999969482422,-0.016097874764154474
1906,2021-12-15,73.66000366210938,76.0,70.44999694824219,75.88999938964844,14821500.0,-0.05138438873616458,3.5306203795394953,-1.570421551455497,20.79612535599597,32.74087969859779,5.041818424354659,10.528085157149164,7.803874267949254,2.6346175309644764,18.11357094912185,7.200004577636719,-3.259972850854723,-9.230996704101557,-20.12161202084428,1.659618612641168,-14.67630436247292,-3.7856890457301944,11.158143002434542,30.19760338076044,-1.8272997079877271,5.445307658371363,12,2.1049957275390625,7.909996032714844,5.38499641418457,4.484996795654297,-1.9200057983398438,2,-0.030138489143805014,1.166126703820587,77.6500015258789,6.5087738084084,78.05000305175781,1.1694842196915491,79.70999908447266,-0.030138489143805014
1907,2021-12-16,72.68000030517578,76.0,72.4000015258789,73.5,7849800.0,-0.013304416348240089,-4.217399476998436,0.3677135721372609,20.57415636473405,30.832163300764595,4.665755864521074,11.260833123756498,8.991094790640886,3.7776174379308856,18.82841830468091,3.5999984741210938,-4.341735106949841,-9.6875,-21.493765319376763,2.118765319376763,-15.590632659688382,-3.7843673403116185,10.988694382063997,21.862768197406755,-8.554102161363883,5.903132659688383,12,3.0849990844726562,8.889999389648438,6.583749771118164,5.465000152587891,-0.529998779296875,3,0.014309313582285155,3.5306203795394953,73.66000366210938,1.166126703820587,77.6500015258789,6.5087738084084,78.05000305175781,0.014309313582285155
1908,2021-12-17,71.04000091552734,72.62999725341797,70.0,70.01999664306639,13130500.0,-0.022564658541032623,-3.962270397881039,-1.2439081122824167,19.928688948854216,29.02768810977855,5.836235534744404,12.181774418663025,10.68071277861685,5.484752610766151,18.790929836283727,2.6800003051757812,-5.679159831714372,-10.474499511718747,-22.98126450292736,2.0322654794898654,-16.72788200732306,-4.221117016114434,11.571197952592627,12.121220204908777,-17.490389240273107,6.253382495604307,12,4.5,10.305000305175781,8.223749160766602,7.104999542236328,0.06999969482421875,4,0.03322072888424943,-4.217399476998436,72.68000030517578,3.5306203795394953,73.66000366210938,1.166126703820587,77.6500015258789,0.03322072888424943
1909,2021-12-20,68.19000244140625,69.54499816894531,67.16000366210939,69.54499816894531,10714800.0,-0.040118221247068764,2.520298194840127,-1.328421619519182,20.627299728325895,26.947011454403444,8.48069808872738,13.904878926018313,13.473766128771572,8.359650021956583,18.35448836138798,3.8799972534179545,-6.701800111821541,-12.156497955322266,-25.073541060929628,0.7605451502850968,-18.615019508125954,-5.697976402518577,13.160076539901723,9.636067230633385,-22.5057090747784,6.458521552803684,12,5.930000305175781,11.735000610351562,12.682497024536133,9.954998016357422,-1.5100021362304688,0,0.06027277406073073,-3.962270397881039,71.04000091552734,-4.217399476998436,72.68000030517578,3.5306203795394953,73.66000366210938,0.06027277406073073
1910,2021-12-21,73.41000366210938,73.69999694824219,69.51999664306639,70.06999969482422,9822800.0,0.0765508290630803,1.132658363841261,-2.4649553496019188,31.168000773437697,25.660537346369416,2.824000301664583,7.967105657038616,8.275967720802896,3.211920124581127,18.352272783472717,5.5099945068359375,-6.664238751455301,-6.221496963500982,-19.004766398554352,6.561772471552388,-12.613131681027667,0.17013775402570275,6.237266280894772,70.70138675522747,35.14308166314834,6.391634717526687,12,0.7099990844726562,6.5149993896484375,8.314996719360352,4.734996795654297,-4.070007324218764,1,0.048903366827423245,2.520298194840127,68.19000244140625,-3.962270397881039,71.04000091552734,-4.217399476998436,72.68000030517578,0.048903366827423245
1911,2021-12-22,73.75,74.00499725341797,70.77999877929688,71.11699676513672,9264700.0,0.004631471474317861,1.0521799499464752,0.7883233854370107,32.653055676313855,25.321730640254938,1.9805564081171525,6.735122747090955,7.949365090990071,2.9371659144188413,18.211701934315254,3.2249984741210938,-6.323958052789948,-5.096000671386719,-17.25165222226319,7.059650879489752,-11.173826446824961,0.9818251040515236,4.3987979892967815,74.54750076811806,36.66092360453559,6.077825775438238,12,0.15500259399414062,6.1750030517578125,8.102499008178711,4.395000457763672,1.1299972534179688,2,-0.003932215803760575,1.132658363841261,73.41000366210938,2.520298194840127,68.19000244140625,-3.962270397881039,71.04000091552734,-0.003932215803760575
1912,2021-12-23,68.65000152587889,69.5,66.18000030517578,67.87000274658203,26529000.0,-0.06915252168299812,1.6774237213051209,0.29623920281182725,34.2158850503926,26.048249598009157,5.999574298253208,10.755466012078088,12.934137212906478,8.093371560809729,18.315554877092637,7.569999694824219,-6.445651709354152,-9.160499191284188,-21.07094005748705,2.7499416749186736,-15.11571962438562,-3.2052787581827573,8.1801411441554,31.565523118293015,-7.262369841300952,5.955220433101434,12,3.7299995422363423,10.784999847412124,13.3199977874756,9.49499893188478,6.4300003051757955,3,0.04501087063670073,1.0521799499464752,73.75,1.132658363841261,73.41000366210938,2.520298194840127,68.19000244140625,0.04501087063670073
1913,2021-12-27,67.70999908447266,68.87999725341797,67.54499816894531,67.70400238037111,7682300.0,-0.013692679104338912,-7.240604690590562,0.007688094213370552,36.4688755665807,26.749666821571466,5.652822389737352,10.587512493795657,13.730785259649736,9.066163781468916,19.20418897511093,1.3349990844726562,-6.8225187312085325,-9.052501678466797,-20.623370071255835,2.518366714322241,-14.837935874861316,-3.267067482072278,7.629123654481447,19.552707680487657,-21.93562076089134,5.78543419639452,12,4.304500579833984,11.72500228881836,14.260000228881836,10.435001373291016,5.5,0,0.06557380743525121,1.6774237213051209,68.65000152587889,1.0521799499464752,73.75,1.132658363841261,73.41000366210938,0.06557380743525121
1914,2021-12-28,65.87000274658203,67.31999969482422,65.55999755859375,67.30000305175781,9263500.0,-0.02717466198153551,1.394571169067082,-238.4643765908959,27.012798613505055,27.049431786460005,6.2395465032695085,11.269456928571287,15.390517858046437,10.939121674615691,20.241797701140403,2.1500015258789062,-7.174979976198216,-9.790497970581058,-21.086005583479178,1.505009642317063,-15.438251777030118,-4.142744164131997,8.186842851643107,3.670872696162175,-37.61420792223993,5.647753806449063,12,4.909996032714844,13.254997253417969,17.089996337890625,13.004997253417969,5.9799957275390625,1,0.07955059428081523,-7.240604690590562,67.70999908447266,1.6774237213051209,68.65000152587889,1.0521799499464752,73.75,0.07955059428081523
1915,2021-12-29,65.62999725341797,67.01000213623047,64.69999694824219,66.5,6469300.0,-0.0036436235487559143,1.444440856265163,0.6083933992413288,26.220875311251845,27.652181781488437,5.1352314070180825,10.597331225519582,15.411516158009462,11.229389980415391,22.087374421879627,2.3100051879882812,-7.410779705071803,-9.106503295898435,-20.51459611306842,2.301589521271545,-14.810549704483421,-3.4024568873134484,7.067352658466149,9.994629496771548,-30.914751665491128,5.704046408584991,12,4.720001220703125,13.06500244140625,18.735000610351562,14.650001525878906,8.139999389648438,2,0.01599882821422982,1.394571169067082,65.87000274658203,-7.240604690590562,67.70999908447266,1.6774237213051209,68.65000152587889,0.01599882821422982
1916,2021-12-30,70.4000015258789,71.66999816894531,65.79000091552734,65.87000274658203,13902600.0,0.07268024488927605,-1.507460210044117,-5.2068787105487,34.77250417957025,29.229775983136896,-0.16297337390824396,4.915281849091116,10.393144504224779,6.503726330394983,23.48622076058653,6.040000915527344,-7.605430037423531,-3.597499084472659,-14.030270141184445,6.83527197223912,-8.813884612828545,1.6188864438832269,-5.700004577636719,81.77910443840223,43.86936220274812,5.2163855283558895,12,-1.0475044250488281,8.294998168945312,14.15999984741211,9.90999984741211,2.75,3,-0.015056891548484441,1.444440856265163,65.62999725341797,1.394571169067082,65.87000274658203,-7.240604690590562,67.70999908447266,-0.015056891548484441
1917,2021-12-31,70.06999969482422,70.91999816894531,69.31999969482422,69.56999969482422,5446200.0,-0.004687525907700163,-2.1999969482421875,0.11037530568112154,34.09241185028661,30.80352297218494,-0.2705900317620973,4.33416002046981,10.445836152805128,6.8761209991275365,25.06473930222054,1.5999984741210938,-7.697747290537862,-3.208000946044919,-12.528162076650617,6.1121601845607785,-7.868081511347768,1.4520796192579297,-5.370002746582031,77.04450223956076,42.60809456190666,4.660080565302848,12,-0.7175025939941406,7.875,15.700000762939453,10.505001068115234,5.290000915527344,4,0.0686456055307938,-1.507460210044117,70.4000015258789,1.444440856265163,65.62999725341797,1.394571169067082,65.87000274658203,0.0686456055307938
1918,2022-01-03,68.33000183105469,69.48999786376953,66.87000274658203,68.90000152587889,9374400.0,-0.02483228016765726,1.9942931880108992,-1.139999389648409,34.00263387350175,32.28967121053781,1.1673249638188707,5.603809358149789,11.932878449875986,8.659841449943116,25.03930299076939,3.1999969482421875,-7.324680573295808,-4.466999053955078,-13.764860653611493,4.830862545701336,-9.115929853783285,0.1819317458731291,-3.4906048583984415,52.080405266361055,16.94690061973509,4.648930799828207,1,1.0224952697753906,8.694995880126953,17.732498168945312,12.244998931884766,9.959999084472656,0,0.09878530395314944,-2.1999969482421875,70.06999969482422,-1.507460210044117,70.4000015258789,1.444440856265163,65.62999725341797,0.09878530395314944
1919,2022-01-04,64.19999694824219,67.83999633789061,63.11000061035156,67.69999694824219,19989800.0,-0.060442042618759184,1.5026440502813705,6.140354164714854,30.28437213632165,32.19149025085825,5.220855745187066,9.347506727312748,15.785735530781608,12.818619298154502,25.210382298882568,5.220001220703125,-6.975928025854557,-8.047503662109378,-18.02412478881965,1.9291174646008926,-13.03581422546452,-3.0591930987542355,7.470001220703125,12.73360570992606,-21.607369540139736,4.988310563355135,1,4.357501983642578,11.81500244140625,21.862503051757812,16.375003814697266,12.200004577636719,1,0.14034271907355844,1.9942931880108992,68.33000183105469,-2.1999969482421875,70.06999969482422,-1.507460210044117,70.4000015258789,0.14034271907355844
1920,2022-01-05,63.02000045776367,65.58899688720703,62.16999816894531,63.56999969482422,19188100.0,-0.01838000851354904,-2.0391048192260417,0.15714263916015625,33.00319349809979,32.23039445327891,5.332843754253332,9.845387380156765,16.631117613005188,14.031517201239723,26.094820235424486,3.4189987182617188,-6.492128257025527,-8.474000358581549,-18.860614894420436,1.912614177257339,-13.667307626501,-3.2806930906620977,8.478797760009769,8.947392513877467,-24.847058314253637,5.193307267919446,1,3.8999977111816406,12.174999237060547,23.042499542236328,17.55500030517578,10.960002899169922,2,0.14011421695046367,1.5026440502813705,64.19999694824219,1.9942931880108992,68.33000183105469,-2.1999969482421875,70.06999969482422,0.14011421695046367
1921,2022-01-06,66.77999877929689,68.07499694824219,63.665000915527344,65.25,12965400.0,0.059663571790247616,1.140777310301917,-2.7818198211945133,41.34389494001929,33.022395552126326,0.5366062150232551,5.458748611065943,12.662596301211835,10.377553764170429,26.880826025331533,5.054996490478516,-5.752380151855519,-4.138501930236799,-14.21035492025841,5.933351059784819,-9.174428425247612,0.8974245647740133,4.3456474365234214,52.68572126116088,16.663960631855005,5.035926495010809,1,0.1399993896484233,8.41500091552733,19.28250122070311,13.795001983642564,7.669998168945298,3,0.10467202742651982,-2.0391048192260417,63.02000045776367,1.5026440502813705,64.19999694824219,1.9942931880108992,68.33000183105469,0.10467202742651982
1922,2022-01-07,68.23999786376953,69.68000030517578,67.12999725341797,68.38999938964844,13008300.0,0.021862819873624595,-1.1518988156746857,-0.09804029121372204,45.87020217444486,34.066987397444564,-1.1037379184328415,3.2742872050655762,11.02672785068296,9.071636639777537,27.97245217224503,2.900001525878892,-5.625504792476974,-2.1120027542114315,-11.377195720391043,7.153190211968173,-6.74459923730123,2.5205937288783673,2.5274224301757755,80.8255388575823,40.054610396583115,4.632596483089803,1,-1.3199996948242188,6.510002136230469,18.24750328063965,12.335002899169922,7.8899993896484375,4,0.07195199026693144,1.140777310301917,66.77999877929689,-2.0391048192260417,63.02000045776367,1.5026440502813705,64.19999694824219,0.07195199026693144
1923,2022-01-10,69.59999847412111,71.05999755859375,68.16899871826172,69.69000244140625,15804200.0,0.019929669591528976,1.0431129071826988,0.6000203448450301,52.17524818481167,36.86281512758975,-2.4221646992703114,1.1784556658493415,9.501100958281896,7.854912371922566,28.99670153760055,2.8909988403320312,-5.589605581902973,-0.2465021133422738,-8.398231921839539,7.905227695154991,-4.322367017590906,3.829362790906359,-7.4300003051757955,83.57706203925422,37.26219500311537,4.075864904248631,1,-2.6800003051757955,2.025001525878892,16.502502441406236,10.975002288818345,5.7000045776367045,0,0.08275865319698461,-1.1518988156746857,68.23999786376953,1.140777310301917,66.77999877929689,-2.0391048192260417,63.02000045776367,0.08275865319698461
1924,2022-01-11,76.76000213623047,76.83000183105469,70.42500305175781,71.0,27375600.0,0.10287361809025919,1.1711854653606182,-63.99720267865722,54.87627056604545,40.04674793367792,-8.800430567324284,-6.411887664512136,2.340364119120551,0.9346049732066319,29.115272370495994,7.2300033569335795,-5.087088663034024,6.978001594543457,-0.916789033006566,14.87279222209348,3.0306062807684526,10.925396908318461,-14.41220397949219,99.52251243289153,53.96699614089094,3.947395313775011,1,-7.260002136230469,-5.135002136230469,6.430000305175781,3.8149986267089844,-2.2099990844726562,1,0.019932239925964268,1.0431129071826988,69.59999847412111,-1.1518988156746857,68.23999786376953,1.140777310301917,66.77999877929689,0.019932239925964268
1925,2022-01-12,76.4000015258789,78.5999984741211,75.86000061035156,78.16999816894531,12939600.0,-0.0046899504993843655,1.0836507416185357,-0.30729096989966553,53.85510725322789,42.16703716408433,-7.545538142920165,-6.482707257869038,2.559389130961449,1.5118088772264855,29.155824925788515,2.7399978637695312,-4.597912272907564,6.6805009841918945,-0.9679737593943685,14.328975727778158,2.856263612398763,10.504738355985026,-13.47291522216797,85.26951919736815,41.5892574541948,3.824237371793133,1,-6.015003204345703,-4.775001525878906,6.790000915527344,4.174999237060547,-4.540000915527344,2,0.0,1.1711854653606182,76.76000213623047,1.0431129071826988,69.59999847412111,-1.1518988156746857,68.23999786376953,0.0
1926,2022-01-13,71.44000244140625,74.47000122070312,71.1500015258789,74.47000122070312,12504200.0,-0.0649214526886176,1.1914198233404172,1.7118669637969457,54.0753725095819,44.38736612622825,-2.7071908384283034,-1.7892905406509385,7.375898739121553,6.628683438937216,28.354749553099794,5.25,-3.7473848975462687,1.8315019607543945,-5.63853897078215,9.30154289229094,-1.9035185050138779,5.566522426522667,-7.572541407470702,37.57632719523,-7.3209170428679045,3.7350204657682706,1,-1.0550041198730469,0.18499755859375,11.375,9.134998321533203,-0.45999908447265625,3,0.03555432291048155,1.0836507416185357,76.4000015258789,1.1711854653606182,76.76000213623047,1.0431129071826988,69.59999847412111,0.03555432291048155
1927,2022-01-14,73.72000122070312,74.01499938964844,71.93000030517578,73.9000015258789,12783100.0,0.03191487543924554,9.170825657343828,0.059406065245198265,58.44813171030528,47.103532552539754,-4.933833617229894,-4.202863130806904,4.954668680380323,4.368882642115054,27.510383071861288,2.5749969482421875,-2.7299610274939283,4.059500694274902,-3.514324408741345,11.63332579729115,0.2725881427667787,7.846413245783026,-8.968587940356443,53.21639950497802,4.902019098312003,3.7869125515081232,1,-3.335002899169922,-2.095001220703125,8.635000228881836,6.854999542236328,-3.1800003051757812,4,0.009902275033251806,1.1914198233404172,71.44000244140625,1.0836507416185357,76.4000015258789,1.1711854653606182,76.76000213623047,0.009902275033251806
1928,2022-01-18,73.4000015258789,74.93000030517578,71.08999633789062,71.12000274658203,10208100.0,-0.004340744567626897,-2.282038407616315,-12.666638409697791,61.05726346139584,50.52274269977023,-4.267831207147353,-3.8967828308713024,5.16097890597031,4.692734843118927,26.16249715432055,3.8400039672851562,-2.245451444219782,3.6215009689331055,-4.11461791438505,11.357619852251254,-0.24655847272596532,7.489560410592176,-7.817673133905757,36.39143902127179,-16.84424443581588,3.8680594416590757,1,-3.015003204345703,-1.9900016784667969,8.84749984741211,7.174999237060547,-2.4899978637695312,1,0.03719340150935202,9.170825657343828,73.72000122070312,1.1914198233404172,71.44000244140625,1.0836507416185357,76.4000015258789,0.03719340150935202
1929,2022-01-19,72.30000305175781,74.22000122070312,72.02999877929688,73.18000030517578,6318300.0,-0.014986354921712963,-2.0844978858066976,-0.3859639142830373,59.55314393962573,53.4727371932731,-2.1210687280281064,-2.6067344984572003,6.220171434729394,5.775858039144666,24.326355726884195,2.19000244140625,-1.7113473921754547,2.316002464294428,-5.46069466112445,10.092699589713305,-1.5723460984150108,6.204351027003867,-5.9366144548557855,16.111935681479473,-40.83395879285323,3.8883485627094374,1,-1.1675033569335938,-1.9150047302246094,9.772499084472656,8.27499771118164,0.1999969482421875,2,0.04149377418217215,-2.282038407616315,73.4000015258789,9.170825657343828,73.72000122070312,1.1914198233404172,71.44000244140625,0.04149377418217215
1930,2022-01-20,77.0,81.23999786376953,76.7699966430664,77.25,26218300.0,0.06500687067575317,-11.591433667877329,0.2840917957743426,59.47187021794143,55.48695666859778,-5.173506750677149,-7.403572870075692,1.536365329020569,1.0958847150859015,23.80724090786029,8.939994812011719,-0.8874823309017899,6.8364995956420955,-1.423845540020963,15.096844731305147,2.7063270278105733,10.966672163473618,-9.902414810464833,58.22662831173927,4.239300952632469,4.130172567831527,1,-2.81500244140625,-5.295001983642578,5.072502136230469,3.575000762939453,-5.370002746582031,3,-0.03181814218496348,-2.0844978858066976,72.30000305175781,-2.282038407616315,73.4000015258789,9.170825657343828,73.72000122070312,-0.03181814218496348
1931,2022-01-21,73.45999908447266,77.68000030517578,72.66000366210938,77.60199737548828,14440500.0,-0.04597403786399146,1.33596640087477,16.5679931640625,54.45466464846933,56.440785832378275,-0.6552007997052982,-4.096438599905568,5.060782365810098,4.631376113178931,23.059678651987493,5.019996643066406,0.473227560188036,3.3109987258911104,-4.923816998033104,11.545814449815325,-0.8064091360709966,7.4284065878532175,-5.2310208809987415,23.34977724426311,-26.575847779465107,4.117407861962109,1,1.2444992065429688,-1.7550010681152344,8.390003204345703,7.115001678466797,-0.15999603271484375,4,-0.021780540349329858,-11.591433667877329,77.0,-2.0844978858066976,72.30000305175781,-2.282038407616315,73.4000015258789,-0.021780540349329858
1932,2022-01-24,71.73999786376953,72.5199966430664,68.11000061035156,72.5199966430664,15486200.0,-0.02341411982220787,10.307699831761806,0.18831460674157302,54.48329758371068,56.69723576558928,1.8031018007363997,-2.248347067738777,6.727161128464132,6.306961821600197,21.758070727778904,5.349998474121094,1.8159111463446607,1.436497688293457,-6.795848964755777,9.668844341342691,-2.67967563823116,5.552671014818074,9.5,27.646595679774542,-21.097399801741197,4.116173326524616,1,2.9350013732910156,-0.034999847412109375,6.927501678466797,8.835002899169922,0.0500030517578125,0,-0.010593734729113402,1.33596640087477,73.45999908447266,-11.591433667877329,77.0,-2.0844978858066976,72.30000305175781,-0.010593734729113402
1933,2022-01-25,72.1500015258789,72.97000122070312,70.19999694824219,70.27999877929689,7291200.0,0.005715133458575661,-1.7290596331137227,-2.397443170703061,61.58555106869346,57.442711376994616,2.0035502451724767,-2.4334246556149424,6.058936766971684,5.81902879379453,20.355678615620178,2.7700042724609375,2.686693983435134,1.6245012283325195,-6.552648094401576,9.801650551066615,-2.464073433034528,5.713075889699567,8.827396392822266,30.76924417844536,-21.599139659212835,4.088574661367047,1,2.5249977111816406,-0.4450035095214844,6.517498016357422,8.962501525878906,-4.319999694824219,1,-0.02231463030217795,10.307699831761806,71.73999786376953,1.33596640087477,73.45999908447266,-11.591433667877329,77.0,-0.02231463030217795
1934,2022-01-26,71.11000061035156,73.48999786376953,70.51000213623047,72.9000015258789,9546100.0,-0.014414426798789681,1.0067354598068756,-0.9572183349992933,61.83786901221228,58.32968490577065,2.411399421125779,-1.0337278468952888,6.76689176824469,6.782883909653691,18.55201077692582,2.9799957275390625,3.294632520172371,0.32250041961670206,-7.556953432120935,8.201954271354332,-3.617226506252109,4.262227345485513,9.610049362182622,22.84844346954488,-33.56607746428959,3.9397269258688157,1,3.5649986267089844,0.5949974060058594,7.332500457763672,10.00250244140625,-7.520000457763672,2,-0.0028125010058440703,-1.7290596331137227,72.1500015258789,10.307699831761806,71.73999786376953,1.33596640087477,73.45999908447266,-0.0028125010058440703
1935,2022-01-27,66.68000030517578,70.80000305175781,65.78500366210939,70.75,13137100.0,-0.062297852160767664,1.4052721421370622,2.27374168332488,49.8564890029648,57.8609200717021,5.942542011049753,3.666977209560031,10.849399349259201,11.116352396850857,16.801869666588463,5.324996948242173,3.4692246657290866,-4.1600000381469755,-11.907653132015227,3.587653055721276,-8.033826585081101,-0.28617349121284974,13.787848680114749,7.524143721285426,-47.32295012040652,3.873826546934124,1,6.832500457763672,5.024997711181641,10.34250259399414,13.245002746582031,-6.159999847412109,3,0.08728253851511258,1.0067354598068756,71.11000061035156,-1.7290596331137227,72.1500015258789,10.307699831761806,71.73999786376953,0.08728253851511258
1936,2022-01-28,69.33999633789061,69.41999816894531,66.19999694824219,67.59999847412111,9026500.0,0.0398919619157283,2.389472247095813,-0.4275179347021186,51.52607997527431,57.0918032122542,3.30040644001258,0.9734033964574138,7.8298713193792935,8.320263572525121,16.310267923709983,3.220001220703125,3.0348772401520137,-1.4470037460327347,-9.221785417781092,6.3277779257156155,-5.334394581906906,2.440387089841437,10.54053883447267,46.1388105264927,-5.198199877774442,3.8873908358741764,1,4.172504425048842,2.365001678466811,7.682506561279311,10.585006713867202,-10.649997711181634,4,0.0330256855562594,1.4052721421370622,66.68000030517578,1.0067354598068756,71.11000061035156,-1.7290596331137227,72.1500015258789,0.0330256855562594
1937,2022-01-31,74.87999725341797,74.94999694824219,71.79000091552734,71.83999633789062,9331100.0,0.07989618125347442,-1.0127416082514304,1.7471291079297855,56.56389684118035,56.59254025445247,-2.2995691562374816,-4.414080340490813,2.0704748258772128,2.699113366407488,15.406937813379617,5.610000610351577,2.763080426118961,3.8524972915649442,-4.1238635083800546,11.828858091509936,-0.13568310840754805,7.8406776915374365,4.436716658535161,99.23622753843003,49.83023543040321,3.988180399972496,1,-1.3674964904785156,-3.174999237060547,2.035005569458008,5.045005798339844,-12.47999572753907,0,-0.021100350689289504,2.389472247095813,69.33999633789061,1.4052721421370622,66.68000030517578,1.0067354598068756,71.11000061035156,-0.021100350689289504
1938,2022-02-01,75.08000183105469,75.88999938964844,73.83999633789062,74.26000213623047,7408300.0,0.0026710014018809236,-1.469866394584086,0.2697366604845166,47.474443479746895,55.25046242557705,-2.499001085450672,-4.3030847812346735,1.4892976683264294,2.4417703995298723,13.981155428497283,2.0500030517578125,2.8522713856798134,3.7150018692016573,-4.351487948308716,11.78149168671203,-0.31824303955352207,7.748246777956837,3.6954436709046945,91.98418702556923,46.89686218417333,4.033244908755186,2,-1.5675010681152344,-3.3750038146972656,0.8274993896484375,4.354999542236328,-22.560001373291016,1,-0.04381993653823446,-1.0127416082514304,74.87999725341797,2.389472247095813,69.33999633789061,1.4052721421370622,66.68000030517578,-0.04381993653823446
1939,2022-02-02,73.20999908447266,75.70999908447266,72.41000366210938,75.58000183105469,5887100.0,-0.024906802090787328,1.5095048430750844,-2.8902483275802715,45.412709161021226,53.68833341925259,-0.5434949061982337,-1.8166037917456777,2.8373183114583185,4.236911198814397,12.001926901879893,3.2999954223632812,2.5258209027430496,1.3944990158081083,-5.962301948550802,8.751299980167019,-2.283901466371347,5.072899497987564,5.045828743892727,73.47846176844982,32.0911414022467,3.6784004821794567,2,-1.4774971008300781,-1.5050010681152344,2.514751434326172,6.225002288818359,-25.21999740600586,2,-0.07348719192320041,-1.469866394584086,75.08000183105469,-1.0127416082514304,74.87999725341797,2.389472247095813,69.33999633789061,-0.07348719192320041
1940,2022-02-03,71.8499984741211,73.30000305175781,71.33000183105469,72.08000183105469,7493700.0,-0.01857670574182546,-2.102372327452076,0.09704771746163578,50.6576771839046,53.26644592318984,0.010228945889735996,0.25174339884043206,3.7725650971438114,5.520886090781701,9.851871979404724,1.970001220703125,2.074513173009109,-0.4070014953613281,-6.491042837911621,5.677039847188965,-3.4490221666364675,2.6350191759138113,5.906996387594049,58.307534596027985,15.759106236003731,3.0420206712751456,2,-1.0124969482421875,-0.14500045776367188,3.1025009155273438,7.275001525878906,-28.909999847412116,3,-0.11496170489841118,1.5095048430750844,73.20999908447266,-1.469866394584086,75.08000183105469,-1.0127416082514304,74.87999725341797,-0.11496170489841118
1941,2022-02-04,73.7699966430664,74.94999694824219,71.86000061035156,71.94000244140625,6082900.0,0.02672231328768726,-2.1055272914086793,-7.956380402693469,50.08113504372724,52.77731675208058,-2.079894871938393,-1.1781348970905299,1.3849497843477252,3.5715004450296703,8.17898855198993,3.0999984741210938,1.7890944508139341,1.163496780395505,-4.374363701682142,6.701357262473152,-1.6054334606433258,3.9324270214343358,3.5081185706645073,53.50868680649435,11.801184658224344,2.768930241038827,2,-2.9324951171875,-2.0649986267089844,0.75250244140625,4.9250030517578125,-27.789997100830078,4,-0.1796122649891444,-2.102372327452076,71.8499984741211,1.5095048430750844,73.20999908447266,-1.469866394584086,75.08000183105469,-0.1796122649891444
1942,2022-02-07,73.1500015258789,74.98999786376953,72.80999755859375,74.08999633789062,6135800.0,-0.008404434667217409,-1.691353838473747,-0.5136599947469576,49.598199943594956,51.44538884929186,-1.3844464566836763,-0.18069856095732462,1.5237058506518792,4.178482843677642,6.845506753094751,2.1800003051757812,1.1086356369011838,0.2980014801025419,-4.846155480514369,5.442158440719453,-2.2740770002059065,2.8700799604109903,3.668389225787152,39.91229537819063,-2.365716802876797,2.5720784803084524,2,-2.3125,-1.4450035095214844,0.8737468719482422,5.5449981689453125,-9.069999694824219,0,-0.19767604371210146,-2.1055272914086793,73.7699966430664,-2.102372327452076,71.8499984741211,1.5095048430750844,73.20999908447266,-0.19767604371210146
1943,2022-02-08,75.36000061035156,76.06999969482422,72.05000305175781,73.12000274658203,7903200.0,0.030211880223827592,1.1967218582390253,-2.3829896028634736,54.74859938339719,50.65769222386795,-3.4544998361787123,-2.041727536381572,-1.1295297647281046,1.9595676949116125,5.791264557445547,4.019996643066406,0.9112975445807479,2.2200004577636747,-2.801046567621057,7.241047483148407,-0.29052305492868413,4.730523970456034,1.0170546577322312,85.02110961062708,37.80431723996706,2.510523512692363,2,-4.432498931884766,-3.6550025939941406,-1.711252212524414,3.3349990844726562,-13.420001983642585,1,-0.17197450875142983,-1.691353838473747,73.1500015258789,-2.1055272914086793,73.7699966430664,-2.102372327452076,71.8499984741211,-0.17197450875142983
1944,2022-02-09,78.29000091552734,78.66999816894531,76.61000061035156,76.83000183105469,7061600.0,0.03888004619752228,-1.168416741287439,0.6517859271596487,52.11822778587487,50.90899653308018,-5.87693224296352,-5.113393395573695,-4.453357675423604,-0.9707043689208632,6.187873114292987,3.30999755859375,0.9158218934071556,5.073500823974612,-0.21905375832227492,10.3660554062715,2.4272235328261615,7.719778115123063,-12.504997253417955,94.82292311977947,46.9747110261785,2.646277291148444,2,-5.855003356933594,-6.585002899169922,-5.101253509521484,0.404998779296875,-13.160003662109375,2,-0.329160814362089,1.1967218582390253,75.36000061035156,-1.691353838473747,73.1500015258789,-2.1055272914086793,73.7699966430664,-0.329160814362089
1945,2022-02-10,76.4000015258789,78.38999938964844,75.23999786376953,75.95500183105469,6432200.0,-0.024141006099715034,-2.3599879557781747,0.3047945026520001,55.104170364361835,51.30656213186768,-2.7526208493953703,-3.397590223368411,-2.864763522860386,0.9645539699701828,6.4066726631787905,3.1500015258789062,0.5706824750264445,3.1835014343261747,-2.1090531479707124,8.476056016623062,0.537224143177724,5.829778725474625,-10.357297973632797,66.6667040107551,15.07024401665847,2.646277291148444,2,-1.4000015258789062,-4.695003509521484,-4.113752365112305,1.5,-14.960002899169929,3,-0.37185862931938307,-1.168416741287439,78.29000091552734,1.1967218582390253,75.36000061035156,-1.691353838473747,73.1500015258789,-0.37185862931938307
1946,2022-02-11,73.9800033569336,76.55000305175781,73.55000305175781,75.97000122070312,6673400.0,-0.0316753680708447,-1.1052642850450403,-4.471908378623965,53.79661947993909,50.99908686950755,0.44117332729199177,-0.8195642546038897,-0.8150000699579181,3.4265770656883205,6.095763304956471,3.0,0.23553917411096847,0.6365032196044922,-4.598144501595158,5.871150940804142,-1.9808206409953328,3.253827080204317,-7.6847539123535,29.154104663384413,-24.419636158811354,2.6173238605998237,2,1.0199966430664062,-1.5275039672851562,-2.922504425048828,3.4499969482421875,-9.249999999999986,4,-0.41957290242965994,-2.3599879557781747,76.4000015258789,-1.168416741287439,78.29000091552734,1.1967218582390253,75.36000061035156,-0.41957290242965994
1947,2022-02-14,74.44999694824219,74.62000274658203,73.01000213623047,73.94000244140625,5245000.0,0.006352981481238862,2.7882095285965605,-0.25627892176220035,53.89038600465042,51.7119693722746,-0.10753919696087166,-1.298646583928388,-1.6341891059875593,2.963127565643134,5.808144444563953,1.6100006103515625,0.7859910746547882,1.0699970245361357,-4.185841574938507,6.325835624010779,-1.5579222752011788,3.69791632427345,-7.907252529174784,36.25371097711641,-19.370012245285196,2.62791929973732,2,0.5500030517578125,-0.9374961853027344,-3.392498016357422,2.9800033569335938,-10.159996032714844,0,-0.38240427901962537,-1.1052642850450403,73.9800033569336,-2.3599879557781747,76.4000015258789,-1.168416741287439,78.29000091552734,-0.38240427901962537
1948,2022-02-15,76.12999725341797,76.3499984741211,74.80000305175781,75.3499984741211,6766200.0,0.02256548521209112,1.5409735597968832,1.5294258444783533,58.31125565983801,53.14514120547647,-1.8136601739658147,-2.912986166220122,-3.441193823954137,1.2961538218416422,5.721953677436183,1.9000015258789062,1.1653602687124476,2.613497543334958,-2.784410014002617,8.011405100672533,-0.0854562353338224,5.312451322003739,-9.344707759353014,55.123627280900756,-4.454029067221853,2.6989537786687863,2,-1.1299972534179688,-2.6174964904785156,-5.2949981689453125,1.3000030517578125,-14.609996795654297,1,-0.15828183182841604,2.7882095285965605,74.44999694824219,-1.1052642850450403,73.9800033569336,-2.3599879557781747,76.4000015258789,-0.15828183182841604
1949,2022-02-16,75.30000305175781,75.83999633789062,74.44000244140625,75.58999633789062,6201200.0,-0.01090232801266644,2.5443184671546946,-0.37178684612074026,66.20302290569401,54.87240184123084,-0.7331164765610936,-1.9465145411701599,-2.661490710944662,2.168809729605286,5.602193654631113,1.6899948120117188,0.871428683578074,1.6335033416748104,-3.7887451439331272,7.055751827282748,-1.0776209011291655,4.344627584478786,-8.277019384195256,42.565094509527526,-22.622214156530433,2.711124242803969,2,-0.035003662109375,-1.7875022888183594,-6.027503967285156,2.1299972534179688,-15.3800048828125,2,-0.17742369035318328,1.5409735597968832,76.12999725341797,2.7882095285965605,74.44999694824219,-1.1052642850450403,73.9800033569336,-0.17742369035318328
1950,2022-02-17,74.55000305175781,76.58000183105469,74.43000030517578,74.93000030517578,5944500.0,-0.00996015895888458,-5.935458069279518,1.3103656932386214,60.550849369284535,56.03570343295943,0.49188302416101237,-1.4645620866743343,-2.06502353284867,2.9184238667211986,5.092221309897118,2.1500015258789062,0.9687019170224858,1.0060031890869112,-4.205763422362153,6.217769800535976,-1.599880116637621,3.6118864948114435,-7.2940790941676,43.13728423450666,-23.449133328417325,2.6058833057245345,2,0.80999755859375,-1.0375022888183594,-3.9875030517578125,2.8799972534179688,-14.78000259399414,3,-0.12635822149866072,2.5443184671546946,75.30000305175781,1.5409735597968832,76.12999725341797,2.7882095285965605,74.44999694824219,-0.12635822149866072
1951,2022-02-18,71.86000061035156,73.33999633789062,70.4800033569336,72.26000213623047,8913800.0,-0.03608319693211359,1.2343783062081461,1.052643202762664,43.08608469680303,55.31213507220477,3.2212043718104297,1.1588408555807632,0.43057477727381865,5.608521149238982,5.477699745753745,4.069999694824219,1.2414265096971349,-1.603999328613284,-6.870032007929751,3.662033350703183,-4.2370156682715105,1.0290170110449424,-4.375795168534253,22.622911452724633,-38.188042913813575,2.6330163396582327,2,2.7150001525878906,1.6525001525878906,-0.8550014495849609,5.569999694824219,-9.130001068115234,4,-0.14500420115695856,-5.935458069279518,74.55000305175781,2.5443184671546946,75.30000305175781,1.5409735597968832,76.12999725341797,-0.14500420115695856
1952,2022-02-22,70.9800033569336,71.83000183105469,69.76000213623047,70.36000061035156,8539400.0,-0.012245995629607709,-1.274725320790942,-1.5500009536706785,40.89697632480378,53.77306584347217,4.20300778569387,2.0859285358433226,1.060669562729629,6.544172157568738,5.339336885654081,2.0999984741210938,1.3871855366291186,-2.4459968566894474,-7.775001940784591,2.8830082274056963,-5.110499398737019,0.21850568535812442,-3.272082060573723,17.888581749189797,-37.368979102226966,2.6645025420475745,2,3.234996795654297,2.5324974060058594,0.024995803833007812,6.4499969482421875,-9.490001678466797,1,-0.08805296850397315,1.2343783062081461,71.86000061035156,-5.935458069279518,74.55000305175781,2.5443184671546946,75.30000305175781,-0.08805296850397315
1953,2022-02-23,70.54000091552734,72.94999694824219,70.05000305175781,72.44000244140625,9412800.0,-0.006198963378370559,-1.0138865709282703,-3.0645050144588692,43.66998443732351,52.83437213807757,4.344233928703602,2.5287812803209704,1.2359909325514309,7.027935214823714,5.1829302774356085,2.899993896484375,1.4076685087151475,-2.805499267578128,-8.262761282722423,2.651762747566167,-5.534130275150275,-0.07686826000598046,-2.612838081715765,11.436932759525277,-39.80083151969282,2.7286310075721447,2,3.5349998474121094,2.9724998474121094,0.4649982452392578,6.8899993896484375,-12.670001983642571,2,-0.08860221036124549,-1.274725320790942,70.9800033569336,1.2343783062081461,71.86000061035156,-5.935458069279518,74.55000305175781,-0.08860221036124549
1954,2022-02-24,70.91000366210938,70.98999786376953,66.11000061035156,67.05000305175781,10307100.0,0.005245289789904017,1.4278659652159391,-2.0315776370579472,47.66170249511775,52.00743126371711,3.1483731390994905,2.258838868360044,0.6536642494290561,6.739735988081492,5.403497010482529,4.879997253417969,1.5035449286385614,-2.4254966735839787,-7.900709745318409,3.0497163981504514,-5.163103209451194,0.31210986228323634,7.7599945068359375,45.845296008814245,-4.3123742887128955,2.7376065358672177,2,0.43499755859375,2.602497100830078,-0.01250457763671875,6.519996643066406,-11.820003509521484,3,-0.1324214175631644,-1.0138865709282703,70.54000091552734,-1.274725320790942,70.9800033569336,1.2343783062081461,71.86000061035156,-0.1324214175631644
1955,2022-02-25,72.5,72.75,70.16999816894531,71.27999877929688,6711300.0,0.022422736648936903,2.0,0.3160624424336579,46.7880681868613,51.22870334226403,1.058272266921648,1.1881346876589731,-1.1216625706286862,5.251359255305587,4.6994139215119235,2.5800018310546875,1.260056528007894,-1.1265003204345732,-5.647889526875474,3.3948888860063278,-3.3871949236550307,1.1341942827858844,5.918798217773443,88.38178652456075,37.05148837715399,2.260694603220451,2,-1.154998779296875,1.0125007629394531,-1.741250991821289,4.930000305175781,-9.189998626708977,4,-0.17351726663523703,1.4278659652159391,70.91000366210938,-1.0138865709282703,70.54000091552734,-1.274725320790942,70.9800033569336,-0.17351726663523703
1956,2022-02-28,71.62999725341797,71.79000091552734,70.22000122070311,70.91999816894531,6469800.0,-0.012000037883890036,2.0485241287360005,0.5819658803812192,46.203783450073544,50.37463639175549,1.743185167865434,2.3594660863449377,-0.3222916908893012,6.183666861716858,3.9572813075254745,2.279998779296889,0.8498529822409608,-2.1110031127929716,-6.277378909729222,2.055372684143279,-4.194191011261097,-0.027815214324846238,6.54262501220704,80.70174851539042,26.773508057185765,2.0831878984681267,2,-0.28499603271484375,0.597503662109375,1.3150005340576172,5.8000030517578125,-10.709999084472656,0,-0.16557304551744034,2.0,72.5,1.4278659652159391,70.91000366210938,-1.0138865709282703,70.54000091552734,-0.16557304551744034
1957,2022-03-01,73.30000305175781,74.98999786376953,72.12999725341797,72.41999816894531,8895800.0,0.023314335646720252,-2.9177910391605613,1.239445095152642,44.71253077411739,48.86366696000875,-0.11968875548021174,0.5955564140382137,-2.01338674797708,4.582317669515788,4.007523613099606,3.3600006103515625,0.47620479329809484,-0.3619976043701172,-4.497240491008171,3.7732452822679363,-2.429619047689144,1.7056238389489096,4.631366780761724,80.96852100532769,29.693843508855224,2.067621443319029,3,-1.9550018310546875,-1.0725021362304688,-0.09525489807128906,4.129997253417969,-14.230003356933594,1,-0.14420195183427087,2.0485241287360005,71.62999725341797,2.0,72.5,1.4278659652159391,70.91000366210938,-0.14420195183427087
1958,2022-03-02,71.79000091552734,72.94000244140625,70.34799957275389,72.69000244140625,4990900.0,-0.020600301137289723,2.702857205137867,-1.0227233319461784,32.00442724615151,45.06382299783736,0.7933752440074358,1.9462262371210386,-0.48958487114950344,6.082158364839643,4.368477153551018,2.9520034790039205,0.2648525755929825,-1.7074996948242216,-5.866916673708275,2.4519172840598316,-3.787208184266248,0.372208794617805,5.904941532548833,63.96398718467522,17.44613464692104,2.0797084894420235,3,-0.44499969482421875,0.4375,1.3999977111816406,5.6399993896484375,-14.69000244140625,2,-0.1434740089943748,-2.9177910391605613,73.30000305175781,2.0485241287360005,71.62999725341797,2.0,72.5,-0.1434740089943748
1959,2022-03-03,67.83000183105469,73.83000183105469,66.76000213623047,73.12000274658203,16448400.0,-0.05516087246094681,1.1073027300956346,5.877768829737634,28.713360993208582,41.52632428938448,4.00331261530998,5.778784788889581,3.5303609652752357,9.97198157139313,4.740258370705444,7.069999694824219,-0.1077343125165271,-5.398498916625982,-10.270961330592371,-0.5260365026595935,-7.834730123609177,-2.962267709642788,9.633241780267,13.001218108094578,-29.68868656071063,2.436231206983196,3,2.7199974060058594,4.397499084472656,5.359996795654297,9.599998474121094,-11.290000915527344,3,-0.1468377212192543,2.702857205137867,71.79000091552734,-2.9177910391605613,73.30000305175781,2.0485241287360005,71.62999725341797,-0.1468377212192543
1960,2022-03-04,63.59000015258789,67.23000335693361,63.1500015258789,66.27999877929689,15957200.0,-0.06250923726977686,-1.2857179492933213,0.5085062686498308,26.332567555331792,39.66482238477657,7.2919716611629894,9.874510658969669,7.613994190419447,14.126179500118724,5.1571771900758145,4.680000305175788,-0.9351644738685252,-9.225500679016108,-15.720166895041402,-2.7308344629908134,-12.472833787028748,-5.978167571003468,13.6461785987144,3.716205766896208,-39.00519456312615,3.247333108012644,3,5.479999542236328,7.319999694824219,9.599998474121094,13.84000015258789,-6.759998321533203,4,-0.07076584351630744,1.1073027300956346,67.83000183105469,2.702857205137867,71.79000091552734,-2.9177910391605613,73.30000305175781,-0.07076584351630744
1961,2022-03-07,60.52000045776367,64.11000061035156,60.29999923706055,63.20000076293945,15696800.0,-0.048278026222009385,-1.4423064226240692,0.9962831499488721,21.62934298500676,37.52397423591024,9.593039389531796,12.544099797602499,10.47776701335789,17.08510586067979,6.081457477726415,3.8100013732910156,-2.086499365601412,-11.633000564575198,-20.116401337688586,-3.14959979146181,-15.874700951131885,-7.391300178018511,16.152731204521686,1.4976258765819375,-40.3051863988543,4.241700386556692,3,7.124998092651367,8.964998245239258,12.088748931884766,16.90999984741211,-4.040000915527344,0,0.0461004774359588,-1.2857179492933213,63.59000015258789,1.1073027300956346,67.83000183105469,2.702857205137867,71.79000091552734,0.0461004774359588
1962,2022-03-08,58.68999862670898,60.13000106811523,56.40999984741211,60.0,11869400.0,-0.03023796789842781,3.738844465178243,0.4888064269101267,14.696371050380392,34.30468385958323,10.612373344651878,13.950499295362825,12.240438588423082,18.757776369777538,7.2531041035577015,4.1100006103515625,-3.1132064745676757,-12.740002250671388,-23.118646929712206,-2.3613575716305633,-17.929324590191804,-7.550679911150972,17.000369090062897,13.088395635303554,-25.912865541689982,5.1893223395204116,3,7.010000228881843,8.850000381469734,13.91875076293946,18.740001678466804,-0.40999984741209516,1,0.037996244580273286,-1.4423064226240692,60.52000045776367,-1.2857179492933213,63.59000015258789,1.1073027300956346,67.83000183105469,0.037996244580273286
1963,2022-03-09,62.4000015258789,62.77999877929688,60.31000137329102,61.47999954223633,9487300.0,0.06321354550997649,1.940479245051644,-0.7022908543456835,26.61349975988722,31.96599466677983,6.287479387686481,9.718031665160801,8.535131511607737,14.903073502071642,8.28579226781829,4.090000152587905,-3.4116262500406265,-8.381999397277845,-19.330204461401173,2.5662056668454767,-13.85610192933951,-2.9078968652161805,11.7479367613442,34.38576920996573,-3.9926519286539275,5.474102532061662,3,3.299997329711921,5.139997482299812,10.208747863769538,15.029998779296882,-5.840000152587876,2,-0.053365412654255207,3.738844465178243,58.68999862670898,-1.4423064226240692,60.52000045776367,-1.2857179492933213,63.59000015258789,-0.053365412654255207
1964,2022-03-10,52.52000045776367,55.36000061035156,50.60100173950195,53.0099983215332,55348100.0,-0.1583333465788095,-1.1991700732796384,-0.5326052252947095,19.99456320179199,28.988938557327685,14.845712397014836,18.51783906732561,18.364436400906825,24.573226676511197,9.265238292798921,11.798999786376946,-3.874624988975441,-16.973500442504886,-30.05845462283918,-3.8885462621705855,-23.51597753267204,-10.431023352337732,20.208902754274547,11.540071751812768,-25.15258720078544,6.54247709016715,3,10.27549934387207,12.115499496459961,20.088748931884766,24.90999984741211,4.979999542236328,3,0.087204835804231,1.940479245051644,62.4000015258789,3.738844465178243,58.68999862670898,-1.4423064226240692,60.52000045776367,0.087204835804231
1965,2022-03-11,47.9900016784668,54.09000015258789,47.849998474121094,53.9010009765625,32963000.0,-0.08625283206042389,-1.0158281138801,12.063316465550798,19.040220549781296,25.970764901739656,17.358805917157895,21.934916476597436,22.797792052556403,28.84893827423754,10.691739517831412,6.240001678466797,-4.586874154914398,-20.082999229431152,-35.895189372720864,-4.270809086141433,-27.98909430107601,-12.176904157786296,22.526111386317794,0.8610282038878,-36.05767273184679,7.906095071644859,3,13.429996490478516,15.269996643066406,23.728748321533203,29.439998626708984,8.89999771118164,4,0.17816209497856605,-1.1991700732796384,52.52000045776367,1.940479245051644,62.4000015258789,3.738844465178243,58.68999862670898,0.17816209497856605
1966,2022-03-14,42.93999862670898,45.77000045776367,41.560001373291016,43.00400161743164,47477300.0,-0.1052303162144661,-1.9815883959616045,0.010827778433890638,17.181657994157774,22.911779037299702,20.01605386482384,25.866433179140422,27.53670290667639,33.572948761319275,12.646521930801969,6.430000305175781,-5.669846628580046,-23.58100204467774,-42.699587531919285,-4.4624165574361925,-33.14029478829851,-14.021709301056966,24.856180687195994,6.5032866263564335,-31.466728801184964,9.559292743620775,3,14.755002975463874,17.175001144409187,28.331251144409187,34.490001678466804,10.810001373291023,0,0.32347470071193785,-1.0158281138801,47.9900016784668,-1.1991700732796384,52.52000045776367,1.940479245051644,62.4000015258789,0.32347470071193785
1967,2022-03-15,45.97999954223633,48.22000122070313,41.63000106811523,41.63999938964844,39194500.0,0.07079648376226189,-2.0229380714941256,-67.8093336512024,22.90380494009827,21.90059878107156,14.18485565463667,21.696565165489403,24.22515939553844,30.21142364299027,14.399604698322326,6.590000152587905,-6.920501081006513,-19.117501258850098,-39.916075021799614,1.6810725040994186,-29.51678814032485,-8.71821437737534,18.14311485998269,20.8294001378828,-19.650167170407187,10.399286881474758,3,11.715002059936523,14.135000228881836,25.291250228881836,31.450000762939453,4.720001220703125,1,0.22836015886330974,-1.9815883959616045,42.93999862670898,-1.0158281138801,47.9900016784668,-1.1991700732796384,52.52000045776367,0.22836015886330974
1968,2022-03-16,64.08000183105469,64.27999877929689,54.75,56.959999084472656,60081300.0,0.39364946648579346,1.5345752748663022,1.6405535705653047,44.583663879830965,23.663965768474046,-5.725970222922278,2.7905956454537773,6.114433412845017,11.916792317501404,15.225706052494676,18.29999923706056,-7.778000233654538,-0.41499919891357706,-20.555648809094606,19.72565041126746,-10.485324004004099,9.655325606176945,-22.520000457763672,99.11973164138948,56.86849064893633,10.070324805090518,3,-9.684999465942376,-3.9650020599365234,7.191247940063477,13.349998474121094,-12.040000915527344,2,-0.09051190521263353,-2.0229380714941256,45.97999954223633,-1.9815883959616045,42.93999862670898,-1.0158281138801,47.9900016784668,-0.09051190521263353
1969,2022-03-17,61.93999862670898,63.85900115966797,58.31999969482422,62.0,25854100.0,-0.03339580435699385,1.932237189526051,-0.008427155919262318,41.69811541433984,25.371248863919384,-5.039259593754579,4.0879742276489495,8.351767571324437,13.862117016734864,16.179287347461955,5.760002136230469,-8.89065293841302,-1.8870021820068459,-21.395018750631984,17.621014386618292,-11.641010466319408,7.867006102305723,-20.30999755859375,89.70070237785613,51.08353059581703,9.754008284312567,3,-9.019998550415025,-1.8249988555908132,9.376251220703132,14.740001678466804,-8.219997406005845,3,-0.08685820750241446,1.5345752748663022,64.08000183105469,-2.0229380714941256,45.97999954223633,-1.9815883959616045,42.93999862670898,-0.08685820750241446
1970,2022-03-18,65.12999725341797,69.43000030517578,60.81999969482422,61.16999816894531,46344100.0,0.05150143198959389,-2.6952823778845603,-65.99847415600973,45.06978312827993,27.975742213171962,-8.926559999494572,0.16450185884794166,5.3362153486852435,10.475171916307204,16.75422146611367,8.610000610351562,-9.654839352424908,1.7739967346191392,-17.08811271802587,20.636106187264147,-7.657057991703368,11.205051460941647,-23.046996231079106,84.5712119965732,49.159237316518414,9.431054726322504,3,-9.63499641418457,-5.154996871948242,6.940000534057617,10.630001068115234,-11.919998168945312,4,-0.11715027752465557,1.932237189526051,61.93999862670898,1.5345752748663022,64.08000183105469,-2.0229380714941256,45.97999954223633,-0.11715027752465557
1971,2022-03-21,61.43999862670898,63.81999969482422,58.29999923706055,62.47999954223633,19698600.0,-0.05665590023520761,1.9677412077409617,-0.2626265545376623,41.27170885993859,30.92855752534509,-5.69078217699488,3.1977863728390687,9.04016445076143,13.988996416157583,17.178915229448855,6.829998016357422,-10.175618116523665,-1.3950017929077205,-19.8390868261747,17.04908324035926,-10.617044309541207,7.827040723725766,-18.263117633056638,71.25898597934052,39.89075803718856,9.222042516633488,3,-5.944997787475579,-2.3699970245361257,11.912500381469734,14.104999542236335,-4.020000457763665,0,-0.07405597882097903,-2.6952823778845603,65.12999725341797,1.932237189526051,61.93999862670898,1.5345752748663022,64.08000183105469,-0.07405597882097903
1972,2022-03-22,64.73000335693361,65.69000244140625,62.29499816894531,65.15000152587889,19038500.0,0.053548255269563194,3.52667236328125,0.403844037706752,44.93689336643345,32.96449014829467,-8.978048696366734,-0.6160454883904549,5.755560631605746,10.550059897612115,17.389418958519666,4.250003814697273,-10.242360532171446,2.20750293731691,-15.86353893796759,20.27854481260141,-6.8280180003253435,11.243023874959164,-20.50299759082033,67.98367268027182,39.05571997132269,9.03552093764225,3,-9.23500251770021,-5.660001754760756,8.99624633789061,10.46499633789061,-6.920001983642585,1,-0.16962772729035358,1.9677412077409617,61.43999862670898,-2.6952823778845603,65.12999725341797,1.932237189526051,61.93999862670898,-0.16962772729035358
1973,2022-03-23,64.29000091552734,69.24500274658203,61.36000061035156,62.0099983215332,23626400.0,-0.006797503763131374,-3.405031567170143,-5.428601271571666,47.32628409759214,36.00134802560581,-9.210319412678068,-0.7044001683748462,6.152118879984442,10.836101983094835,18.001282135126157,7.885002136230469,-9.882632826190843,2.080000495910646,-15.619614441785927,19.77961543360722,-6.769806972937644,10.929807964758936,-19.054875367851565,53.81851845123992,21.93095940619245,8.849807468848287,3,-8.795000076293945,-5.219999313354492,9.966249465942383,10.904998779296875,-2.6300010681152344,2,-0.21138590696933135,3.52667236328125,64.73000335693361,1.9677412077409617,61.43999862670898,-2.6952823778845603,65.12999725341797,-0.21138590696933135
1974,2022-03-24,61.52000045776367,61.709999084472656,58.72000122070313,61.349998474121094,20640900.0,-0.04308602299451303,9.872734586867686,0.07456218869679716,48.401051213106385,39.26366254375304,-5.620464031524357,1.397717100656422,8.614768139112428,13.476624894345207,17.71561507094643,5.569999694824212,-9.220537056035539,-0.22049980163573935,-17.440073657827895,16.999074054556417,-8.830286729731824,8.389287126460339,-15.317079919787894,28.930825801334837,-6.250876408573571,8.60978692809608,3,-6.024999618530273,-2.4499988555908203,12.736249923706055,13.229999542236328,1.8499984741211009,3,-0.15409622028115533,-3.405031567170143,64.29000091552734,3.52667236328125,64.73000335693361,1.9677412077409617,61.43999862670898,-0.15409622028115533
1975,2022-03-25,59.91999816894531,60.54499816894531,58.09000015258789,59.61000061035156,16005500.0,-0.026007839351640416,2.147438280057905,1.8234937731403569,49.52576502714941,42.85745221408545,-2.4029196721439945,2.11539144818893,9.89409581827016,14.869149832670956,17.864495593300635,3.4300003051757812,-9.15973227631084,-1.1915019989013658,-17.658852528051085,15.275848530248354,-9.425177263476229,7.042173265673497,-12.787994440281537,16.40517786470703,-22.08568498064707,8.23367526457486,3,-4.389997482299805,-0.8499965667724609,14.468751907348633,11.78499984741211,2.25,4,-0.10347124729145019,9.872734586867686,61.52000045776367,-3.405031567170143,64.29000091552734,3.52667236328125,64.73000335693361,-0.10347124729145019
1976,2022-03-28,59.77000045776367,60.099998474121094,56.96200180053711,58.13999938964844,18146000.0,-0.002503299662305114,1.7406119181954627,5.258109371923607,50.87690933040746,45.9655749241198,0.43077451054674043,1.4032563758671301,9.874964376635262,14.837432529374837,18.075475640472245,3.1379966735839844,-7.768063357150382,-0.748499870300293,-16.45771689806226,14.960717157461673,-8.603108384181283,7.10610864358069,-11.746076866039417,22.86085191689843,-18.06485687807334,7.854608513880984,3,2.3199996948242188,-1.4950008392333984,14.666250228881836,11.93499755859375,3.4099998474121094,0,-0.10975407935502068,2.147438280057905,59.91999816894531,9.872734586867686,61.52000045776367,-3.405031567170143,64.29000091552734,-0.10975407935502068
1977,2022-03-29,62.72999954223633,64.55999755859375,61.86999893188477,62.18000030517578,13144200.0,0.04952315646315464,-3.5982804547633536,0.33742262371429577,50.27124604992669,46.597528498574874,0.10798550472767943,-2.51833949904632,6.703242089815689,11.700547497352517,19.144009099045807,4.789997100830078,-5.726926076936778,2.739999389648439,-11.828461797083378,17.30846057638025,-4.544231203717473,10.024229983014344,-13.84983288197401,46.95918991650401,4.991159056360061,7.284230593365906,3,0.4660015106201172,-4.454999923706055,11.313751220703125,8.974998474121094,-3.3400001525878906,1,-0.08464851605356338,1.7406119181954627,59.77000045776367,2.147438280057905,59.91999816894531,9.872734586867686,61.52000045776367,-0.08464851605356338
1978,2022-03-30,61.4900016784668,63.04999923706055,60.82099914550781,61.20000076293945,10687300.0,-0.01976722258597552,-3.2538001223027866,0.5272751232842509,58.59359981779506,48.47480454340323,1.052653492769025,-2.2024788903261054,7.723058718854446,12.77157824407459,19.8247511983529,2.2290000915527344,-2.8829833871251367,2.0150014877319364,-11.486232598297107,15.51623557376098,-4.735615555282578,8.765618530746458,-11.787841672407943,59.59466183076451,13.208556258854117,6.75061704301452,3,1.7059993743896484,-3.2150020599365234,12.373748779296875,10.214996337890625,-5.880001068115234,2,-0.05984713294396404,-3.5982804547633536,62.72999954223633,1.7406119181954627,59.77000045776367,2.147438280057905,59.91999816894531,-0.05984713294396404
1979,2022-03-31,57.86999893188477,60.09000015258789,56.79999923706055,59.95000076293945,13887600.0,-0.05887140425708781,1.7881356480134485,-7.172397463892007,59.6333800202161,50.09298197584059,4.508756846820511,0.6672993065986788,11.111737486443552,16.243438716304915,19.844145537257283,4.69000244140625,-0.3525055989389827,-1.1070011138915916,-14.033153083412138,11.819150855628955,-7.570077098651858,5.356074870868682,-7.3787253138612385,13.788658843586163,-36.77161345016012,6.4630759847602715,3,5.152502059936516,0.4050006866455007,15.92375183105468,13.83499908447265,-6.829998016357429,3,0.06549163617556508,-3.2538001223027866,61.4900016784668,-3.5982804547633536,62.72999954223633,1.7406119181954627,59.77000045776367,0.06549163617556508
1980,2022-04-01,59.09000015258789,61.75,58.85300064086914,61.25,15599300.0,0.02108175640609744,-1.1996967357821364,1.0384605509298352,67.01791082309327,52.953671082857774,2.6170965364579857,-0.9561379585205501,9.518301277402742,14.882482189711823,19.14963362957688,3.8800010681152273,-0.15140011249496155,0.3380001068115206,-12.40542892481605,13.081429138439098,-6.033714409002272,6.709714622625313,-7.841177467078268,29.51032745938649,-25.523094450703287,6.371714515813789,4,3.9325008392333984,-0.8150005340576172,13.338750839233398,12.614997863769531,-7.4399986267089915,4,0.0724318627220284,1.7881356480134485,57.86999893188477,-3.2538001223027866,61.4900016784668,-3.5982804547633536,62.72999954223633,0.0724318627220284
1981,2022-04-04,63.31000137329102,64.41999816894531,61.45000076293945,62.27000045776367,13872000.0,0.07141650380446496,-1.216415722244522,-0.4814819393498446,67.81821650437014,55.496040320406294,-1.4636696864525334,-5.224252341653646,5.080324700951202,10.54910454039409,18.054645723764946,5.329998016357422,0.5526378598056993,4.418501281738287,-8.466712740861958,17.30371530433853,-2.024105729561832,10.861108293038406,-11.333931582994751,83.89179825162957,23.51841436834978,6.442607011300122,4,-0.28750038146973367,-5.035001754760749,9.118749618530266,8.3949966430664,-13.479999542236335,0,-0.0180066842460479,-1.1996967357821364,59.09000015258789,1.7881356480134485,57.86999893188477,-3.2538001223027866,61.4900016784668,-0.0180066842460479
1982,2022-04-05,60.91999816894531,62.40499877929688,60.36999893188477,62.31999969482422,7657100.0,-0.03775080007112419,1.5923569974195884,-1.3461541283057532,45.20048242227152,55.259840134259555,0.3677183560728068,-2.802292146722934,7.275535587502745,12.801900685484782,16.30110293695351,2.94000244140625,0.7159817190380267,1.9169981002807646,-10.999430228347038,14.833426428908567,-4.5412160640331365,8.375212264594666,-8.245771158053863,54.068235031441226,-1.3459988002303405,6.458214164313899,4,-0.23999977111816406,-2.644998550415039,10.866252899169922,10.78499984741211,-12.25,1,0.03709786940510007,-1.216415722244522,63.31000137329102,-1.1996967357821364,59.09000015258789,1.7881356480134485,57.86999893188477,0.03709786940510007
1983,2022-04-06,59.06999969482422,59.75,57.59000015258789,59.5,9039000.0,-0.030367671203643476,3.6451594378860843,0.3071427403665375,45.60220936731809,54.94885770694975,1.5638458115198972,-1.280196794170834,8.89201073859806,14.399393730181245,15.16380273919798,3.329998016357422,1.4461135430146044,0.23349971771240519,-12.584025276077995,13.051024711502798,-6.175262779182788,6.642262214607598,-5.725541752161398,29.790036429863378,-20.40783787175291,6.408762496895196,4,1.6099987030029297,-1.3749980926513672,12.716251373291016,12.634998321533203,-7.520000457763672,2,0.005417296368333213,1.5923569974195884,60.91999816894531,-1.216415722244522,63.31000137329102,-1.1996967357821364,59.09000015258789,0.005417296368333213
1984,2022-04-07,57.099998474121094,57.849998474121094,56.209999084472656,57.849998474121094,10869300.0,-0.03335028323820588,3.3733317057291665,1.7441848086442753,37.21745321137642,53.58126750519719,3.174798738630031,1.10729069367612,10.634309772385024,16.07492806521097,12.867238164788578,2.8600006103515625,1.5834463667790786,-1.9655014038085952,-14.4676355398677,10.53663273225051,-8.216568471838144,4.285565664220961,-3.1121188369577553,10.840432264257723,-33.5632418923993,6.2510670680295535,4,3.2849998474121094,0.5950031280517578,14.68625259399414,14.604999542236328,-5.569999694824212,3,-0.026094534213426113,3.6451594378860843,59.06999969482422,1.5923569974195884,60.91999816894531,-1.216415722244522,63.31000137329102,-0.026094534213426113
1985,2022-04-08,56.540000915527344,57.847999572753906,55.81999969482422,56.75,10468000.0,-0.009807313022040631,-1.4581793969547183,0.279998779296875,41.33664084193092,52.52123767314425,3.581562404780712,2.4671684756164325,11.098217197982478,16.355449108882468,10.199149520641743,2.0279998779296875,1.4888472691355332,-2.9529989242553683,-14.400796327536156,8.49479847902542,-8.676897625895762,2.7708997773850257,-1.9344364516435064,8.372108702922857,-31.286449559932578,5.723898701640392,4,3.6499977111816406,-1.0450000762939453,14.848749160766602,15.164997100830078,-2.8700027465820312,4,-0.097276263016288,3.3733317057291665,57.099998474121094,3.6451594378860843,59.06999969482422,1.5923569974195884,60.91999816894531,-0.097276263016288
1986,2022-04-11,56.83000183105469,58.22999954223633,54.849998474121094,55.77999877929688,8787600.0,0.00512912824250944,-1.3230218656599024,-5.000036330608504,34.37500094311122,50.75498821683142,3.163322669036411,3.447902541630853,10.627762072822748,15.767097174003837,6.897820454825705,3.3800010681152344,1.4895588964143087,-3.3574981689453125,-11.891521843499604,5.1765255056089785,-7.624510006222465,0.909513668331833,12.599998474121094,26.20785277238349,-9.460141655224632,4.2670118372771455,4,2.8049964904785156,-1.335000991821289,13.159997940063477,14.874996185302734,-5.630001068115234,0,-0.09114904343263952,-1.4581793969547183,56.540000915527344,3.3733317057291665,57.099998474121094,3.6451594378860843,59.06999969482422,-0.09114904343263952
1987,2022-04-12,56.47999954223633,58.31000137329102,56.43999862670898,57.47999954223633,7967000.0,-0.006158759062842467,-2.4629621780471416,-0.9523781843547069,34.49781771809076,48.07767909464205,2.8312665174698566,4.8748054678538395,10.610924407539812,15.854879551701757,3.964413498417374,1.8700027465820455,1.4978767079036146,-4.2325004577636705,-9.895313609448777,1.4303126939214366,-7.0639070336062275,-1.4010938819211134,12.658400726318362,33.26531756177083,-0.1023475981334343,2.831406575842555,4,3.154998779296875,-0.9849987030029297,12.084999084472656,14.289999008178711,-3.700000762939446,1,-0.11774075363100356,-1.3230218656599024,56.83000183105469,-1.4581793969547183,56.540000915527344,3.3733317057291665,57.099998474121094,-0.11774075363100356
1988,2022-04-13,58.27999877929688,59.70000076293945,56.9900016784668,57.7400016784668,11732200.0,0.03186967513543437,-1.6568656233579482,-0.5399971008300852,43.31131089004493,46.26411585795636,0.590098584910308,2.7594855251303088,8.450990187804528,13.721427865497013,3.563087967395288,3.220001220703125,1.4498647197367802,-2.14250106811523,-7.671665706520535,3.386663570290075,-4.907083387317883,0.6220812510874225,10.572633453369143,70.7216224017796,35.272857306678006,2.764582319202654,4,1.354999542236321,-2.7849979400634837,8.340000152587884,10.545000076293938,-6.11000061035157,2,-0.16489363094779919,-2.4629621780471416,56.47999954223633,-1.3230218656599024,56.83000183105469,-1.4581793969547183,56.540000915527344,-0.16489363094779919
1989,2022-04-14,56.56000137329102,57.97000122070313,56.27000045776367,57.34000015258789,7345700.0,-0.02951265343225884,-1.5000000000000104,-1.444449938893841,43.09778805548395,43.6063244393331,2.3520770899312566,4.2749394667933345,9.843930012376113,15.039499110044538,3.183073177564346,2.0099983215332102,1.161320982370313,-3.593498611450187,-9.33135564748526,2.144358424584887,-6.462427129467727,-0.7245700934326464,12.01257818420411,35.257775096567,-2.4924775237905976,2.8689285180175377,4,3.0749969482421804,-1.0650005340576243,10.059997558593743,12.264997482299798,-3.2299995422363352,3,-0.08857853632578438,-1.6568656233579482,58.27999877929688,-2.4629621780471416,56.47999954223633,-1.3230218656599024,56.83000183105469,-0.08857853632578438
1990,2022-04-18,57.5,58.13000106811523,55.34500122070313,55.43999862670898,9225000.0,0.016619494410989644,-1.4755596170376566,-2.6410315348801143,45.48348515463489,41.12468762269585,1.2994715621562278,2.88176122584494,8.624897043939143,13.760273848700592,3.5886978248886523,2.784999847412095,0.4072551245912308,-2.2720001220703097,-7.617907758815662,3.0739075146750423,-4.944953940442986,0.4009536963023663,10.798127935827651,54.6391809337588,14.385656739407843,2.6729538183726755,4,1.1274986267089844,-2.0049991607666016,6.2154998779296875,8.420499801635742,-7.9199981689453125,0,-0.10382610818614113,-1.5000000000000104,56.56000137329102,-1.6568656233579482,58.27999877929688,-2.4629621780471416,56.47999954223633,-0.10382610818614113
1991,2022-04-19,56.88999938964844,56.91999816894531,55.06999969482422,56.349998474121094,8462800.0,-0.010608706266983736,5.1666772630749085,0.2621361920087692,37.18173949170755,40.23371618596652,1.009147700475097,3.302742953508506,8.881125219031759,13.996114294567846,3.7184684283940133,2.4300003051757812,-0.18352607905194418,-2.654500770568845,-8.088071753870594,2.779070212732911,-5.371286262219719,0.06228472108202965,11.139165956945078,39.30883963197655,-0.09247816197753167,2.7167854916508767,4,0.4099998474121094,-1.394998550415039,5.44999885559082,7.654998779296875,-6.70000076293946,1,-0.0566004790868222,-1.4755596170376566,57.5,-1.5000000000000104,56.56000137329102,-1.6568656233579482,58.27999877929688,-0.0566004790868222
1992,2022-04-20,53.75,56.60499954223633,53.02999877929688,56.599998474121094,9340600.0,-0.05519422435113941,1.4999999999999951,-5.277766004040746,34.31928608910901,38.980058043943295,3.38063486287826,5.879411541688356,11.643558438595761,16.741492719082714,4.229528401437703,3.8600006103515554,-1.3717276246049934,-5.245499992370604,-10.69181810672309,0.2008181219818823,-7.968659049546851,-2.5223409351943573,14.015582009144069,10.794617789752383,-24.976180938865713,2.723159057176244,4,2.614999771118164,1.7800006866455078,5.155000686645508,7.649999618530273,-1.029998779296868,2,-0.04744184627089387,5.1666772630749085,56.88999938964844,-1.4755596170376566,57.5,-1.5000000000000104,56.56000137329102,-0.04744184627089387
1993,2022-04-21,50.70000076293945,53.68000030517578,50.25,52.88999938964844,10540600.0,-0.056744171852289194,-1.2200648128144194,0.768420982184685,35.13065535579685,38.748191615545565,5.7200112731908845,8.283793834669055,14.201519875330405,19.38614649586026,4.614893959866154,3.5,-3.1162676753550755,-7.615999221801758,-13.641305014360654,-1.5906934292428616,-10.628652118081206,-4.60334632552231,16.476157917010724,5.710668806382361,-31.484106396916186,3.0126528962794494,4,4.274999618530273,9.139999389648438,8.204999923706055,10.69999885559082,2.979999542236328,3,0.04102560128318311,1.4999999999999951,53.75,5.1666772630749085,56.88999938964844,-1.4755596170376566,57.5,0.04102560128318311
1994,2022-04-22,52.040000915527344,54.29999923706055,51.31000137329102,52.88000106811523,12520900.0,0.026429982888035886,-1.5999990048612627,0.38356195403199494,35.451920408063984,38.09433378956035,4.008282047461854,6.532063082978958,12.280450969049937,17.656612716653598,5.324867514326163,3.5999984741210938,-3.470986415550257,-5.801999092102051,-12.243223194714574,0.6392250105104793,-9.022611143408312,-2.5813870407957893,14.120588243625818,22.71574457991138,-14.812794166155221,3.220612051306264,4,2.934999465942383,7.799999237060547,5.215000152587891,9.35999870300293,4.079998016357429,4,0.0024980255789961436,-1.2200648128144194,50.70000076293945,1.4999999999999951,53.75,5.1666772630749085,56.88999938964844,0.0024980255789961436
1995,2022-04-25,53.72000122070313,54.02000045776367,50.59000015258789,50.83000183105469,9105900.0,0.03228286463527952,-1.0356068306796495,-3.440474838897227,27.893036515044315,37.37411551977514,2.1078618656021817,4.5995817446997265,10.087852932759382,15.653568496236396,6.092487238491757,3.4300003051757812,-3.708796701085859,-3.8119989395141545,-10.426580873209353,2.8025829941810443,-7.11928990636175,-0.5047079726665586,11.485952588900837,52.02402058907646,19.519066706248836,3.3072909668475976,4,1.2549991607665945,6.1199989318847585,2.7974987030029226,7.679998397827141,2.0699996948242116,0,-0.007259854445017089,-1.5999990048612627,52.040000915527344,-1.2200648128144194,50.70000076293945,1.4999999999999951,53.75,-0.007259854445017089
1996,2022-04-26,53.209999084472656,55.4900016784668,52.91999816894531,54.13000106811523,10156400.0,-0.009493710436364045,-2.426662631574932,-0.318339853959099,30.540131159360016,36.93437256880505,2.2913225649203284,4.841133853192467,10.146778123733462,15.817196629792278,6.620334990683547,2.5700035095214844,-3.51305133959125,-3.9940010070800795,-10.789427709370905,2.801425695210746,-7.391714358225492,-0.5962876559346668,11.098597496555072,46.57748698170686,16.106146558978523,3.397713351145413,4,1.7650012969970703,6.537502288818359,4.525001525878906,8.190000534057617,4.790000915527344,1,-0.06822020890575897,-1.0356068306796495,53.72000122070313,-1.5999990048612627,52.040000915527344,-1.2200648128144194,50.70000076293945,-0.06822020890575897
1997,2022-04-27,57.41999816894531,58.88999938964844,55.349998474121094,55.4900016784668,14688100.0,0.07912045023321923,-2.203616535396374,-2.0978177490846983,46.27875132576657,37.26408817277412,-1.979478693844655,0.22443249335047,5.510170805419648,11.293284391225086,6.705700344224025,5.680000305175781,-3.3690670952567956,0.4814981460571275,-5.800386315182841,6.763382607297096,-2.659444084562857,3.622440376677112,6.04508261722075,82.98609578069728,50.26280463348477,3.140942230619984,4,-2.8499984741210938,2.327503204345703,-0.1374969482421875,3.980001449584961,-0.8999977111816406,2,-0.12591431161254485,-2.426662631574932,53.209999084472656,-1.0356068306796495,53.72000122070313,-1.5999990048612627,52.040000915527344,-0.12591431161254485
1998,2022-04-28,57.81000137329102,58.79999923706055,56.1500015258789,57.81999969482422,8070000.0,0.006792114538182625,1.6903565487981824,-0.0051804868985627405,51.72414495849503,38.222572273108696,-2.730280321868058,-0.48001345751010405,4.6351357836237455,10.692395146344175,6.949234359822047,2.6499977111816477,-3.044972131872008,1.0555013656616268,-4.870552988610008,6.981555719933262,-1.907525811474187,4.018528542797441,4.862174565705075,86.98797451046637,49.36937543997462,2.9630271771358165,4,-3.240001678466804,1.937499999999993,-0.5275001525878977,3.5899982452392507,2.3999977111816335,3,-0.0880470512311653,-2.203616535396374,57.41999816894531,-2.426662631574932,53.209999084472656,-1.0356068306796495,53.72000122070313,-0.0880470512311653
1999,2022-04-29,61.65999984741211,65.29000091552734,61.56000137329102,65.08000183105469,19762700.0,0.06659744650862165,-1.0607738358056906,342.0576115988696,60.72026529077719,39.91554784379117,-6.46011534749767,-4.2493843603893495,0.36159979291271327,6.695826471024816,7.325028745577466,7.479999542236321,-2.589199303469343,4.7159997940063505,-1.590428947283165,11.022428535295866,1.5627854233615963,7.869214164651105,-11.40999984741211,75.306116464518,32.58402247068059,3.153214370644757,4,-3.8899993896484375,-3.8899993896484375,-4.377498626708984,-0.26000022888183594,0.0800018310546875,4,-0.12941938958780663,1.6903565487981824,57.81000137329102,-2.203616535396374,57.41999816894531,-2.426662631574932,53.209999084472656,-0.12941938958780663
2000,2022-05-02,63.36999893188477,63.56999969482422,60.9000015258789,61.63999938964844,10728800.0,0.02773271308310643,1.5070392770346452,-0.5058475259694868,62.92489584594533,42.77589854981759,-8.10189016098537,-5.926131978925618,-1.736620454658329,4.801408103138918,7.912635155618131,2.6699981689453196,-2.494352614649486,6.211998939514167,-0.6656487942383151,13.089646673266657,2.773175072637926,9.650822806390408,-12.819198913574226,84.47856461330949,38.02890541642767,3.4388238668762434,5,-5.599998474121101,-5.599998474121101,-6.087497711181648,-1.9699993133544993,3.100002288818338,0,-0.11440745024775667,-1.0607738358056906,61.65999984741211,1.6903565487981824,57.81000137329102,-2.203616535396374,57.41999816894531,-0.11440745024775667
2001,2022-05-03,62.16999816894531,63.959999084472656,61.64500045776367,62.79999923706055,9119100.0,-0.018936417597691935,-1.7559565032776947,-0.3641625634772393,60.87953943543933,45.727037810520955,-6.7879869703542965,-5.076174546594686,-0.8600691614545326,5.804945872944131,8.321954593488593,2.3149986267089844,-2.2807063497349063,5.068998336791992,-1.6099979087275003,11.747994582311485,1.7295002140322424,8.408496459551742,-11.324414132690428,68.61165009793868,19.647663599224046,3.3394981227597467,5,-4.399997711181641,-4.399997711181641,-4.869997024536133,-0.7699985504150391,-0.7699966430664134,1,-0.10262180217667849,1.5070392770346452,63.36999893188477,-1.0607738358056906,61.65999984741211,1.6903565487981824,57.81000137329102,-0.10262180217667849
2002,2022-05-04,63.18000030517578,63.33000183105469,59.11000061035156,60.22999954223633,10050900.0,0.01624581254588131,1.5969207799814313,-4.68253295468995,59.66088605668012,48.452618999507976,-7.062354312721496,-6.22746723330345,-2.1600839997186227,4.581921394746971,8.719586360784703,4.220001220703125,-2.1657054251427255,5.966000366210935,-1.0528738049934532,12.984874537415322,2.4565632806087407,9.475437451813129,-12.04552793133545,76.91465261210789,29.434557220379773,3.5094370856021944,5,-5.239999771118164,-5.409999847412109,-2.997500419616699,-1.7800006866455078,-1.6700019836425781,2,-0.08198797531109592,-1.7559565032776947,62.16999816894531,1.5070392770346452,63.36999893188477,-1.0607738358056906,61.65999984741211,-0.08198797531109592
2003,2022-05-05,59.38999938964844,61.24300003051758,58.2599983215332,60.58000183105469,11266500.0,-0.05998735196613891,1.3712266167743656,-0.40339055377751915,55.158581099714596,50.64224796524694,-2.134511431676117,-2.542625262635788,1.3040694023269097,8.13246326191124,8.951583973233705,4.920001983642578,-1.862575720609712,2.1599994659423842,-4.878121440926392,9.198120372811161,-1.3590609874920077,5.679059919376776,-7.972416444974364,16.073977968096553,-31.590939054244007,3.51906045343439,5,-1.4499988555908203,-1.6199989318847656,1.3455009460449219,2.010000228881836,-0.45999908447265625,3,-0.04832461628859697,1.5969207799814313,63.18000030517578,-1.7559565032776947,62.16999816894531,1.5070392770346452,63.36999893188477,-0.04832461628859697
2004,2022-05-06,55.61000061035156,58.709999084472656,55.45000076293945,58.11000061035156,15135900.0,-0.06364705873284993,-1.3120557973935605,2.1008360260552905,46.87809857468715,52.751699305207254,2.464293801260048,1.1805505973172785,4.695650362866267,11.675096852326647,9.141407163174762,3.9399986267089844,-1.2704136918776712,-1.545499420166017,-8.620859715849889,5.529860875517862,-5.083179568007957,1.9921807276759225,-3.9149693062604243,1.8801395883622574,-43.0477006939761,3.537680147841939,5,3.4949989318847656,2.1599998474121094,5.125499725341797,5.789999008178711,6.899997711181641,4,0.08271890709644802,1.3712266167743656,59.38999938964844,1.5969207799814313,63.18000030517578,-1.7559565032776947,62.16999816894531,0.08271890709644802
2005,2022-05-09,51.040000915527344,54.0,50.11999893188477,53.70000076293945,22233000.0,-0.0821794577354048,1.38036997901915,1.0639999389648438,41.45486722113318,53.96444775651539,7.391446312301852,5.604734863499317,8.764861932708598,15.98513413856169,9.61427541335583,5.49000167846679,-0.5461404119987208,-5.840499114990237,-13.425753869136358,1.7447556391558834,-9.633126492063298,-2.047871737917177,14.25,6.647413103319538,-37.380507009870335,3.7926273770730594,5,6.664999008178711,6.664999008178711,9.608749389648438,10.35999870300293,13.279998779296875,0,0.20963950962007738,-1.3120557973935605,55.61000061035156,1.3712266167743656,59.38999938964844,1.5969207799814313,63.18000030517578,0.20963950962007738
2006,2022-05-10,51.6500015258789,53.849998474121094,50.18000030517578,53.69499969482422,18345800.0,0.011951422402227685,2.116776923226446,0.7687963482159146,46.68770004594482,54.009886503201855,7.305098010320542,4.834638350316155,7.678883371368151,15.179787942988376,9.965990145272244,3.6699981689453125,0.1392663725205665,-4.97149848937989,-12.909553008904048,2.966556030144268,-8.940525749141969,-1.0024712296178109,13.336599349975593,11.58215184108906,-35.13560209287978,3.9690272597620804,5,6.0549983978271555,6.0549983978271555,8.998748779296882,9.749998092651374,10.359996795654304,1,0.2869312537657671,1.38036997901915,51.040000915527344,-1.3120557973935605,55.61000061035156,1.3712266167743656,59.38999938964844,0.2869312537657671
2007,2022-05-11,49.83000183105469,53.290000915527344,49.54999923706055,52.31999969482422,13276900.0,-0.03523716633216967,-1.4524576631563149,1.2176039575887319,48.572368250556586,53.6596890912087,8.867774837961747,6.46221362139417,8.938105410323388,16.807523515537966,10.388806031824688,3.740001678466797,0.8561898230243656,-6.458998298645021,-14.959198570096234,2.041201972806192,-10.709098434370631,-2.208898162919411,14.859267005920415,2.3946170785417173,-47.46503967539671,4.250100135725608,5,7.589998245239258,7.589998245239258,10.818748474121094,11.569997787475586,15.40000152587892,2,0.23218942945359555,2.116776923226446,51.6500015258789,1.38036997901915,51.040000915527344,-1.3120557973935605,55.61000061035156,0.23218942945359555
2008,2022-05-12,48.66999816894531,49.83000183105469,46.83000183105469,48.83000183105469,13177900.0,-0.023279221743605194,1.7777730682829653,0.06425855396805456,44.437104991924784,51.85044905800287,9.604991239171156,7.236357504599525,9.560969381920586,17.792751901483726,11.250912573591233,3.0,1.5040997341101843,-7.138501930236814,-16.230675334688485,1.9536714742148504,-11.68458863246265,-2.592415228010978,15.413699884033207,15.488188243151685,-36.24330567189615,4.546086702225833,5,6.725002288818359,7.390003204345703,10.807500839233398,11.445001602172852,14.980003356933587,3,0.26381755980382726,-1.4524576631563149,49.83000183105469,2.116776923226446,51.6500015258789,1.38036997901915,51.040000915527344,0.26381755980382726
2009,2022-05-13,51.54999923706055,52.349998474121094,49.709999084472656,49.959999084472656,11579300.0,0.05917405334839043,-1.5263150209625813,-9.937273507533854,46.554459602682854,50.031511697640376,5.74412789446734,4.175874195381795,6.293881968536709,14.798454619289629,11.817942207678737,3.6800003051757812,1.5440346742906712,-4.008000755310057,-13.287136957580842,5.271135446960727,-8.647568856445446,0.6315673458253315,11.498477042602545,65.82982721598322,13.55141981032451,4.639568101135391,5,3.845001220703125,4.510002136230469,7.637500762939453,8.565000534057617,9.869998931884766,4,0.14316200150027503,1.7777730682829653,48.66999816894531,-1.4524576631563149,49.83000183105469,2.116776923226446,51.6500015258789,0.14316200150027503
2010,2022-05-16,51.52999877929688,52.75,51.1500015258789,51.68999862670898,9181100.0,-0.00038798172763665484,-2.4782788975456866,-0.10062882519330503,47.29032275530349,48.521598733180845,4.367266868343336,3.9270254858721785,6.055271631629452,14.619533667726593,12.221050241722775,1.5999984741211009,1.39195840178985,-3.7295011520385657,-13.12891474125582,5.669912437178688,-8.429207946647196,0.9702056425700647,10.545369033449703,66.95155549517739,13.3756764425964,4.699706794608629,5,3.5500030517578054,4.5300025939941335,7.510001182556145,8.585000991821282,10.370002746582017,0,0.21307975552772063,-1.5263150209625813,51.54999923706055,1.7777730682829653,48.66999816894531,-1.4524576631563149,49.83000183105469,0.21307975552772063
2011,2022-05-17,53.66999816894531,56.4000015258789,49.70000076293945,55.65999984741211,38056200.0,0.041529195426804666,2.8616663057184213,12.437522351764212,43.51884035344683,46.72803809948826,0.9998939586675633,1.6162909157270349,3.7751668407582883,12.285608599276301,12.302721115150952,6.700000762939446,0.6846625659721184,-1.428501701354982,-10.82062832704284,7.963624924332883,-6.1245650141989145,3.2675616114889507,7.490647684899756,71.47331824461742,20.72463165892154,4.696063312843933,5,0.3665027618408203,2.390003204345703,4.172501564025879,6.445001602172852,10.340003967285156,1,0.19843491502187605,-2.4782788975456866,51.52999877929688,-1.5263150209625813,51.54999923706055,1.7777730682829653,48.66999816894531,0.19843491502187605
2012,2022-05-18,51.20000076293945,53.2599983215332,50.63999938964844,52.43000030517578,13836900.0,-0.04602193944987043,-1.22978415327601,0.6180897009011496,39.34214744437442,44.97065658222824,1.7788867124279832,4.09542832071925,6.132464044655649,14.626781074388589,12.027425800901895,3.029998779296875,-0.38527642503740367,-3.7709991455078153,-13.308315558430593,5.766317267414962,-8.539657351969204,0.9976590609535734,9.10080644953819,45.66352216550449,-0.48043671842415847,4.768658206461387,5,1.5699996948242188,4.8600006103515625,6.364998817443848,8.914999008178711,14.420001983642578,2,0.21113276167016082,2.8616663057184213,53.66999816894531,-2.4782788975456866,51.52999877929688,-1.5263150209625813,51.54999923706055,0.21113276167016082
2013,2022-05-19,52.77999877929688,53.63600158691406,51.0099983215332,51.09000015258789,13828400.0,0.030859335797141174,-1.8389189367523975,-1.3739831346898832,34.55114726947198,43.60099532609321,-0.9357479225062306,2.824038247898507,4.3361991264137885,12.940847041163032,11.244907486770838,2.6260032653808594,-1.3753232018980484,-2.2950010299682546,-11.680372103254662,7.090370043318153,-6.987686566611458,2.397684506674949,6.712560110295385,45.970114412437205,3.36977245387655,4.6926855366432045,5,-1.1649971008300852,3.2800025939941335,4.785000801086419,7.335000991821282,11.760002136230462,3,0.23588489703641824,-1.22978415327601,51.20000076293945,2.8616663057184213,53.66999816894531,-2.4782788975456866,51.52999877929688,0.23588489703641824
2014,2022-05-20,52.16999816894531,54.9000015258789,50.9900016784668,54.25,12289400.0,-0.011557419940502967,1.313606034887506,-1.2307713143561343,29.73950892817092,42.29928884909741,-0.9666848517734294,3.630410302807789,5.036896314361471,13.469668522665074,10.463497071141193,3.9099998474121023,-2.512688116787153,-2.911501502990724,-12.28819853846467,6.465195532483214,-7.599850020727693,1.7768470147462452,6.562807297134697,36.865628727513965,-0.4193311820631749,4.68834851773697,5,-0.5549964904785156,3.890003204345703,5.395001411437988,7.945001602172852,12.680000305175795,4,0.22004990914044487,-1.8389189367523975,52.77999877929688,-1.22978415327601,51.20000076293945,2.8616663057184213,53.66999816894531,0.22004990914044487
2015,2022-05-23,53.33000183105469,54.0099983215332,52.4000015258789,53.84000015258789,11441200.0,0.022235071934502804,2.788251556181885,0.24519128489161135,33.98551742210556,40.88793522422638,-1.9754283816507439,2.571534699266863,4.1289762839329285,12.238239153265624,9.517183664970585,1.8400001525878906,-3.3071514653700476,-1.7319978713989244,-11.122228924318463,7.658233181520615,-6.427113397858697,2.9631176550608487,4.688635416923802,54.17911425017016,19.995198311852647,4.695115526459771,5,-1.7150001525878906,2.729999542236328,4.234997749328613,6.784997940063477,10.889999389648423,0,0.15169690718404816,1.313606034887506,52.16999816894531,-1.8389189367523975,52.77999877929688,-1.22978415327601,51.20000076293945,0.15169690718404816
2016,2022-05-24,49.58000183105469,51.13000106811523,48.93000030517578,51.06000137329102,11263800.0,-0.07031689239163552,1.7160521153923287,2.9019694374425127,27.587348886332336,38.55626640597924,1.6204731776617223,6.3618141915791995,8.25548360631602,15.81811888340377,9.151791044878197,4.400001525878906,-3.679665441975274,-5.300498008728027,-14.977400913657434,4.376404896201379,-10.13894946119273,-0.46204655626332425,7.767317291908377,10.887795527156563,-17.1519121038334,4.838451452464705,5,2.0349998474121094,6.479999542236328,7.481247901916504,10.534997940063477,16.3699951171875,1,0.2484872779312306,2.788251556181885,53.33000183105469,1.313606034887506,52.16999816894531,-1.8389189367523975,52.77999877929688,0.2484872779312306
2017,2022-05-25,50.18999862670898,50.6500015258789,49.02000045776367,50.22000122070313,8486600.0,0.012303283040062674,2.6629105606727985,0.02027202923915759,33.06332692447333,37.29251328737353,1.1922946724102985,5.462454590276387,7.938841804820406,15.045091013231776,9.545903297834224,1.6300010681152273,-3.4701299077803256,-4.329001235961918,-14.145633115168259,5.487630643244422,-9.237317175565089,0.579314703641252,6.526281458739582,21.105495207667637,-8.09882698164433,4.908315939603171,5,2.4750022888183665,5.870002746582038,6.207501411437995,9.925001144409187,14.54000473022463,2,0.27535373356569637,1.7160521153923287,49.58000183105469,2.788251556181885,53.33000183105469,1.313606034887506,52.16999816894531,0.27535373356569637
2018,2022-05-26,52.72000122070313,53.59000015258789,50.30799865722656,50.77000045776367,14157100.0,0.05040850096074312,-1.2839224160243587,-64.99440559437505,44.42300466774008,37.05568496126877,-0.7853917319203063,2.6683791573055586,5.154134954985231,12.392896867379271,9.703627029916417,3.4000015258789134,-3.4733604637029813,-1.5444986343383746,-11.265339425237286,8.176342156560537,-6.404919029787827,3.3159217611110776,3.403102169481798,63.48408945686921,29.550157343318062,4.860420395449456,5,-0.055000305175788355,3.3400001525878835,3.227499008178704,7.394998550415032,9.039997100830071,3,0.2446889458874495,2.6629105606727985,50.18999862670898,1.7160521153923287,49.58000183105469,2.788251556181885,53.33000183105469,0.2446889458874495
2019,2022-05-27,53.68000030517578,53.70000076293945,51.61000061035156,53.459999084472656,10263600.0,0.01820939040675995,15.076792159394348,0.11282109468074868,55.91928033265525,38.01445802541897,-1.5773513997175854,1.138243665536585,4.014324692363601,11.380992468311746,9.349184233118528,2.0900001525878906,-3.382901636923698,-0.18549957275390483,-9.261949631663796,8.890950486155987,-4.723724602208847,4.352725456701037,1.885516991461337,93.5039735193825,53.80028373151003,4.538225029454946,5,-1.0149993896484375,2.3800010681152344,3.7274999618530273,6.434999465942383,9.450000762939446,4,0.20230999531690474,-1.2839224160243587,52.72000122070313,2.6629105606727985,50.18999862670898,1.7160521153923287,49.58000183105469,0.20230999531690474
2020,2022-05-31,56.11999893188477,57.72000122070313,55.7599983215332,56.86999893188477,20893000.0,0.04545451961321478,-1.6666683966866496,-3.4090719933416564,59.26232326593722,39.76373390458456,-3.685340476830575,-1.9739619190273174,1.316321643720805,8.921591226438942,9.395062897864634,4.040000915527351,-2.957425509428788,2.616999053955084,-5.375541951113753,10.60954005902392,-1.3792714485793383,6.613269556489506,-9.289997100830085,81.7974730128641,36.944690699386825,3.99627050253442,5,-2.7949981689453196,-0.059997558593757105,1.2875013351440359,3.9950008392333913,5.88999938964843,1,0.1555595101281506,15.076792159394348,53.68000030517578,-1.2839224160243587,52.72000122070313,2.6629105606727985,50.18999862670898,0.1555595101281506
2021,2022-06-01,55.790000915527344,57.25,54.63999938964844,56.83000183105469,12724900.0,-0.005880221358485094,1.7766004504595905,1.3866678873697917,63.162542502535814,42.4104444666025,-3.378254673466145,-2.2624410086775626,1.4981190246731444,9.170034273688941,9.271977869353965,2.6100006103515625,-2.7952235503052805,2.6060009002685547,-4.375352863503416,9.587354664040525,-0.884675981617427,6.096677782154536,-8.742199096679684,77.81609039165531,26.45281240473649,3.4906768818859844,6,-2.4650001525878906,0.2700004577636719,1.6174993515014648,4.32499885559082,3.799999237060547,2,0.1511023510815097,-1.6666683966866496,56.11999893188477,15.076792159394348,53.68000030517578,-1.2839224160243587,52.72000122070313,0.1511023510815097
2022,2022-06-02,58.0,58.56000137329102,55.63000106811523,56.02000045776367,11544000.0,0.039612816780893345,-1.1231899181359934,-1.903844037706782,69.69186127960657,46.31496824550634,-5.053684333154706,-5.144153861489002,-0.943518801725233,6.867191272301781,9.805340391587244,2.9300003051757955,-2.5840869128044304,5.075000000000003,-0.6086587674871211,10.758658767487127,2.2331706162564373,7.916829383743568,-10.738754193115234,93.21375195137965,35.771174822949774,2.8418293837435633,6,-4.254999160766602,-1.9399986267089844,-0.6387491226196289,1.9750003814697266,2.1599998474121094,3,0.13706891290072742,1.7766004504595905,55.790000915527344,-1.6666683966866496,56.11999893188477,15.076792159394348,53.68000030517578,0.13706891290072742
2023,2022-06-03,56.52000045776367,57.209999084472656,55.93999862670898,57.13000106811523,8358300.0,-0.025517233486833213,2.298716868962119,-0.30808118756562175,61.148503180113316,49.80485649572217,-3.338447840688957,-4.100422634950263,0.2970531495213109,8.223082870696174,10.550321196630295,2.0600013732910227,-2.421613639588138,3.7385004043579073,-1.3741229241161932,8.851123732832008,1.182188740120857,6.294812068594958,-8.806804428222655,70.64747206352038,13.67651912089734,2.556311664237052,6,-2.7749996185302734,-0.45999908447265625,0.6387500762939453,2.5500011444091797,5.180000305175781,4,0.14525836575859752,-1.1231899181359934,58.0,1.7766004504595905,55.790000915527344,-1.6666683966866496,56.11999893188477,0.14525836575859752
2024,2022-06-06,60.209999084472656,61.290000915527344,59.11000061035156,59.88999938964844,18820100.0,0.06528659937762127,-1.319152648986466,-0.5245891387547901,66.71803382561947,53.44180276277927,-6.445890536851017,-7.8295565908465505,-3.505132383802753,4.314848650462352,11.212126425262822,4.770000457763672,-1.7751906340287888,7.198499107360838,1.2110729785929948,13.185925236128682,4.204786042976913,10.192212171744764,-12.06293084118164,83.75937468808404,26.892147066020186,2.9937130643839227,6,-5.099998474121094,-4.149997711181641,-3.051248550415039,-1.1399974822998047,0.8300018310546875,0,0.025743219741391377,2.298716868962119,56.52000045776367,-1.1231899181359934,58.0,1.7766004504595905,55.790000915527344,0.025743219741391377
2025,2022-06-07,61.7400016784668,61.9900016784668,59.81000137329102,60.224998474121094,12851700.0,0.025411104754338165,1.1637685741384691,4.73438952864602,65.91717003877447,57.70067177971728,-7.439859922829804,-8.977101195679644,-5.080275424036792,2.579039965824819,11.009184189808263,2.180000305175774,-1.013631870872878,8.19350166320801,1.131975468996707,15.255027857419314,4.662738566102362,11.724264760313659,-12.804357474841602,96.59864051497878,39.86140013897122,3.530763097105651,6,-6.2350006103515625,-6.345001220703125,-3.970001220703125,-2.6700000762939453,-1.4800033569335938,1,0.02251375691382962,-1.319152648986466,60.209999084472656,2.298716868962119,56.52000045776367,-1.1231899181359934,58.0,0.02251375691382962
2026,2022-06-08,66.47000122070311,67.30000305175781,63.349998474121094,63.974998474121094,22812000.0,0.07661158752261588,-1.109480203314557,1.6468630161475826,77.65302830489117,62.65508304420815,-10.641081246792794,-13.21756772598912,-9.796547488413168,-2.2521532915012727,11.105402590584507,5.560001373291016,0.12397969931512165,12.18250122070311,3.1294641583460674,21.23553828306015,7.655982689524592,16.709019751881627,-16.490008419090586,92.88773187684043,33.31426468237993,4.526518531178521,6,-7.666000366210923,-9.40499877929686,-8.700000762939439,-7.399999618530259,-4.420001983642564,2,-0.06709798130379407,1.1637685741384691,61.7400016784668,-1.319152648986466,60.209999084472656,2.298716868962119,56.52000045776367,-0.06709798130379407
2027,2022-06-09,61.4000015258789,62.75,60.83000183105469,62.0,19049300.0,-0.07627500529133557,-1.2068971565123978,-0.24048008562036963,63.85852599599785,64.81458541401456,-4.261902971371221,-7.627389602454123,-4.866875341226837,2.649738469165392,10.853304375652662,5.639999389648423,0.9822761581860959,6.534001541137691,-2.794203268741633,15.862206351017015,1.869899136198029,11.198103946077353,-9.688007699251848,48.06338708047158,-12.684261525969049,4.664102404939661,6,-1.9449996948242116,-4.334999084472649,-3.6300010681152273,-2.3299999237060476,1.379997253417983,3,-0.02947884899527453,-1.109480203314557,66.47000122070311,1.1637685741384691,61.7400016784668,-1.319152648986466,60.209999084472656,-0.02947884899527453
2028,2022-06-10,61.5099983215332,64.76999664306639,61.32699966430664,62.9000015258789,11806600.0,0.0017914787120638653,-2.9214077010807418,2.3166778988593633,65.26144082138177,65.85260324609528,-3.3457566763662427,-7.08961219966487,-5.078839808892923,2.3756761831225788,10.252544610077441,3.4429969787597514,2.508978956182716,6.001998329162596,-3.2980545154358794,15.302051173761065,1.351971906863362,10.65202475146183,-8.239203572393073,29.303992622126167,-33.04087501063355,4.650026422299235,6,-0.5399971008300781,-4.444995880126953,-3.6549978256225586,-3.2349987030029297,1.1100006103515696,4,-0.021947626580384627,-1.2068971565123978,61.4000015258789,-1.109480203314557,66.47000122070311,1.1637685741384691,61.7400016784668,-0.021947626580384627
2029,2022-06-13,58.93000030517578,60.540000915527344,57.599998474121094,59.9000015258789,12244100.0,-0.04194436818012759,1.6133355034722223,0.6978409961002342,58.74453528345999,65.79507124804226,0.06400063418635682,-4.140668800953591,-2.5161902564942977,4.792504360457613,9.909149019595691,3.9099998474121094,3.76637883709067,3.053000259399411,-6.1711472745358975,12.277147793334727,-1.5590735075682431,7.665074026367066,-4.256284725773881,13.711352612358512,-47.61475900055535,4.612073766967657,6,2.0400009155273438,-1.8649978637695312,-1.0749998092651367,-0.6550006866455078,5.0800018310546875,0,0.04700492861732397,-2.9214077010807418,61.5099983215332,-1.2068971565123978,61.4000015258789,-1.109480203314557,66.47000122070311,0.04700492861732397
2030,2022-06-14,62.5099983215332,63.52000045776367,60.58000183105469,61.38000106811523,12539500.0,0.06075000844761558,-1.1538485185537104,-1.1649441560484664,70.29827591183579,66.58793051574226,-2.8097264284962478,-7.226396959041153,-6.111624837918235,0.993451936195541,9.816048460323199,4.590000152587891,4.622432715860896,6.083998298645021,-3.355286808374643,15.523283405664685,1.3643557451351853,10.803640852154857,-6.5736539948957144,50.61853123999626,-16.381813369169848,4.719642553509834,6,-1.0449962615966797,-5.444995880126953,-4.072498321533203,-4.23499870300293,-0.9299964904785156,1,-0.023516196536186418,1.6133355034722223,58.93000030517578,-2.9214077010807418,61.5099983215332,-1.2068971565123978,61.4000015258789,-0.023516196536186418
2031,2022-06-15,64.31999969482422,64.52999877929689,62.22999954223633,63.65999984741211,13971000.0,0.028955389887884708,3.259265669427532,0.5840720810743257,71.37670901077892,66.77513581920586,-3.668258487422719,-8.64062701410019,-8.052392737102643,-0.9707789378318665,10.616645749036536,2.299999237060561,5.185166579073531,7.361499595642087,-2.609764894741673,17.332764086025847,2.375867350450207,12.347131840833967,-7.2472894956747,93.72389033248012,20.054048491086945,4.985632245191879,6,-2.6999988555908203,-7.254997253417969,-6.614999771118164,-6.045000076293945,-1.3400001525878906,2,-0.06312191219767249,-1.1538485185537104,62.5099983215332,1.6133355034722223,58.93000030517578,-2.9214077010807418,61.5099983215332,-0.06312191219767249
2032,2022-06-16,62.0099983215332,63.02000045776367,60.790000915527344,61.65999984741211,9632000.0,-0.03591420062579542,-1.133974592976564,0.5303008409675461,64.14864425991306,67.1084848280725,-0.8153642982833347,-5.775348938968989,-5.825647695245657,1.1974581363693702,11.332032992965216,3.529998779296875,5.453184115955828,4.510998344421388,-5.316873579488757,14.338870268331533,-0.40293761753368074,9.424934306376457,-3.914558837122854,61.506289729789664,-12.896293814110443,4.913935961955071,6,0.44000244140625,-4.944995880126953,-4.304998397827148,-3.7349987030029297,0.960002899169929,3,0.0006450720304802537,3.259265669427532,64.31999969482422,-1.1538485185537104,62.5099983215332,1.6133355034722223,58.93000030517578,0.0006450720304802537
2033,2022-06-17,65.23000335693361,67.38999938964844,63.81000137329102,67.30999755859375,28556600.0,0.051927191139468976,2.1964298486721714,-5.9428664850135835,66.45768631683495,67.07955732709644,-2.983691730385857,-8.447937376212138,-9.033568782596056,-2.153572834538508,12.410706279499689,5.380001068115234,5.7808728141920085,7.108503150939953,-3.032999658702039,17.250005960581944,2.037751746118957,12.179254555760949,-6.214107515788513,77.93671265863738,5.7045246330587815,5.070751404820997,6,-2.7350044250488423,-8.120002746582045,-7.810003280639663,-6.9550037384033345,-1.9100036621093892,4,-0.03755947342560273,-1.133974592976564,62.0099983215332,3.259265669427532,64.31999969482422,-1.1538485185537104,62.5099983215332,-0.03755947342560273
2034,2022-06-21,63.6500015258789,65.04000091552734,61.81999969482422,64.58999633789061,18598500.0,-0.024222010574015407,2.499993780398249,0.45192184250391526,60.999127511969235,66.53310815745141,-0.9659942102537187,-6.286075229755973,-7.396084874061856,-0.6985089244459246,13.668327660902243,3.410003662109389,5.738501162379315,4.954501152038567,-5.06749888864676,14.976501192723894,-0.05649886830409656,9.96550117238123,-3.6292132589134027,45.08077526327572,-24.869853235498773,5.011000020342664,6,-1.1550025939941335,-5.49000167846679,-7.922500610351555,-5.375001907348626,-1.5200004577636719,1,-0.016182287027524223,2.1964298486721714,65.23000335693361,-1.133974592976564,62.0099983215332,3.259265669427532,64.31999969482422,-0.016182287027524223
2035,2022-06-22,61.41999816894531,62.66999816894531,60.6500015258789,60.97999954223633,12079600.0,-0.035035401468559435,-2.672739000613788,-0.46808622886686985,57.79130430742929,64.32624993551121,1.3564927244216562,-3.6036762673884084,-5.1152739604643,1.4630552300571154,14.89446647802169,3.0,6.061147575877307,2.319997978210452,-7.439792943397734,12.079788899818638,-2.559897482593641,7.199893439014545,5.970001220703125,11.424286158983595,-55.15485092851213,4.879895460804093,6,1.0750007629394531,-3.259998321533203,-5.692497253417969,-3.724996566772461,-1.9199981689453125,2,0.04216874054865549,2.499993780398249,63.6500015258789,2.1964298486721714,65.23000335693361,-1.133974592976564,62.0099983215332,0.04216874054865549
2036,2022-06-23,61.9000015258789,64.02999877929689,60.76499938964844,62.47000122070313,17658500.0,0.007815098847988589,-1.299292132869491,-1.2954578951475488,55.66860536035794,63.41625875377344,0.17887268997791494,-3.2816223919851524,-5.54719356466677,0.8742365062413882,15.491846009881167,3.2649993896484517,5.918340970697905,2.1840013504028235,-6.54676377605626,10.914766476861907,-2.1813812128267145,6.549383913632369,5.355197906494148,18.54599994340208,-42.81901217535841,4.365382563229542,6,0.5949974060058665,-3.7400016784667898,-6.329999923706048,-4.204999923706048,-3.140003204345696,3,-0.005169623375379517,-2.672739000613788,61.41999816894531,2.499993780398249,63.6500015258789,2.1964298486721714,65.23000335693361,-0.005169623375379517
2037,2022-06-24,64.01000213623047,64.83999633789061,62.599998474121094,63.09000015258789,11412600.0,0.034087246499815205,-1.3578858605631532,-1.6140394319443856,60.6908357015921,62.90841374046347,-1.700824757551608,-4.5357258899788775,-7.572317301855662,-1.4218726540144644,16.168085043120804,2.9399948120117116,5.755300467058639,3.603001785278323,-4.0777171507165235,11.28372072127317,-0.23735768271909308,7.4433612532757465,3.113093338012689,49.85165690352893,-9.912085332885887,3.840359467997422,6,-1.5150032043457031,-5.850002288818359,-8.961750984191895,-8.51500129699707,-4.280002593994141,4,-0.016091275732221022,-1.299292132869491,61.9000015258789,-2.672739000613788,61.41999816894531,2.499993780398249,63.6500015258789,-0.016091275732221022
2038,2022-06-27,65.62000274658203,68.29000091552734,64.91999816894531,67.16000366210939,15168000.0,0.025152328645842603,-1.2925110223613154,-1.6739104294427807,58.20941070995253,62.84895545451819,-2.9798764277325915,-5.4069560112744455,-9.135010947412205,-3.2137026528561847,17.806580188335246,4.279998779296875,4.8037678885985855,4.568002319335939,-2.5399441959579008,11.675948834629779,1.0140290616890155,8.121975576982862,-4.970001220703132,65.05237719569801,7.980068490507051,3.5539732576469216,6,-1.1850013732910156,-7.010002136230469,-11.205001831054688,-10.125001907348633,-4.490001678466804,0,-0.040384050822322326,-1.3578858605631532,64.01000213623047,-1.299292132869491,61.9000015258789,-2.672739000613788,61.41999816894531,-0.040384050822322326
2039,2022-06-28,64.54000091552734,66.68000030517578,63.86999893188477,65.69999694824219,8473500.0,-0.016458424045264763,-1.2480010986328196,0.7532437292854561,54.30768961709021,61.0722236439909,-1.1403268359026626,-3.659245581270966,-7.963827359398408,-2.293797724150757,19.46212055237899,2.8100013732910085,4.590497518009322,2.945000457763669,-3.411207835152098,9.301208750679429,-0.23310368869421438,6.1231046042215524,-3.7371994018554773,50.916226445241165,-1.1085029145404235,3.1781041464578803,6,-0.06999969482421875,-5.930000305175781,-10.702499389648438,-9.045000076293945,-1.19000244140625,1,-0.018903024533574397,-1.2925110223613154,65.62000274658203,-1.3578858605631532,64.01000213623047,-1.299292132869491,61.9000015258789,-0.018903024533574397
2040,2022-06-29,64.84999847412111,64.91000366210939,63.25,63.72000122070313,6445900.0,0.00480318491162568,1.6559896485007033,-0.9741388949178912,47.11538069660593,58.37652049797169,-1.2108191855425332,-3.459025357674875,-8.20746459357484,-2.741999567778315,20.358647958830144,1.6600036621093892,4.335588835612384,2.8184980392456183,-3.1412847036448994,8.778280782136136,-0.16139333219963703,5.798389410690881,-3.8974529724121325,54.28569111147855,7.122937031777639,2.97989137144526,6,-0.37999725341798296,-6.2399978637695455,-11.012496948242202,-9.35499763488771,-2.9399986267089986,2,-0.04194290624526875,-1.2480010986328196,64.54000091552734,-1.2925110223613154,65.62000274658203,-1.3578858605631532,64.01000213623047,-0.04194290624526875
2041,2022-06-30,64.22000122070311,64.62999725341797,62.90999984741211,63.88999938964844,5557400.0,-0.009714684167177023,1.991315712655574,0.29203772846039705,55.964464588679235,57.46716720116793,-0.6665983752549565,-2.282096111131864,-7.497394281184569,-2.2859299761970533,21.55389448333548,1.9399986267089986,4.511510055056775,1.7670007705688349,-3.4844706685201743,7.018472209657837,-0.8587349489756662,4.392736490113336,-3.120706610717768,28.471037811745525,-17.810362815998623,2.6257357195445015,6,0.2500000000000142,-5.610000610351548,-10.382499694824205,-8.725000381469712,-5.38000106811522,3,-0.0734973704606765,1.6559896485007033,64.84999847412111,-1.2480010986328196,64.54000091552734,-1.2925110223613154,65.62000274658203,-0.0734973704606765
2042,2022-07-01,65.94999694824219,66.36000061035156,63.68000030517578,63.90999984741211,5462200.0,0.026938581355575586,-1.1440035156303645,6.18177509594515,58.788593786031754,56.615045808856465,-1.987988969946926,-3.5689415420888224,-9.024336262658458,-4.171659718545115,22.634412162604473,2.6800003051757812,4.023928575971617,3.099496650695798,-1.931667748044589,8.130661049436178,0.5839144513256116,5.615078850065984,-4.706888212146005,56.505511101972225,7.7429472477613075,2.51558219937019,7,-1.4799957275390625,-7.29499626159668,-12.112495422363281,-10.454996109008789,-8.8699951171875,4,-0.10902197057494523,1.991315712655574,64.22000122070311,1.6559896485007033,64.84999847412111,-1.2480010986328196,64.54000091552734,-0.10902197057494523
2043,2022-07-05,64.73000335693361,65.33000183105469,62.31999969482422,65.33000183105469,10596500.0,-0.018498766455835258,9.033365970270717,-0.29411731706723465,62.133896823139466,56.74113128787538,-0.9458447697435375,-1.794334906757996,-7.512953194274374,-3.1513627717975936,23.636843146052797,3.6299972534179688,3.278347736031165,1.469002914428728,-2.6431617961397507,5.581167624997207,-0.5870794408555042,3.5250852697129673,-3.3459567772488015,55.275305613204075,1.9931179549915257,2.056082355284238,7,-0.26000213623048296,-5.431003570556655,-10.367502212524428,-9.23500251770021,-9.230003356933608,1,-0.07724399127752712,-1.1440035156303645,65.94999694824219,1.991315712655574,64.22000122070311,1.6559896485007033,64.84999847412111,-0.07724399127752712
2044,2022-07-06,61.7599983215332,63.61999893188477,60.77000045776367,63.22000122070313,8607600.0,-0.04588297360380522,1.522124416612503,2.433344353597974,48.38986748640862,55.69652719665086,1.9309269397218145,1.367877936959644,-4.323261399199467,-0.4471359257563634,23.70505853789817,3.960002899169936,2.9147301324664454,-1.5785020828247056,-5.502685982727428,2.3456818170780167,-3.5405940327760703,0.3835898671266591,6.530002593994141,17.71015808132334,-34.42560192941728,1.9620919499513627,7,2.7675018310546875,-1.80999755859375,-7.397497177124023,-6.229997634887695,-4.819999694824226,2,-0.010200733007441176,9.033365970270717,64.73000335693361,-1.1440035156303645,65.94999694824219,1.991315712655574,64.22000122070311,-0.010200733007441176
2045,2022-07-07,63.13000106811523,64.11499786376953,62.61000061035156,62.86999893188477,7912700.0,0.02218268756177011,-2.8589733557650927,-0.17808330132650854,47.396065404416994,54.7773560904352,0.9264198796403278,0.11315111484839946,-5.507288086696725,-2.0474706938921443,23.67966142910311,2.354999542236328,2.179230104809207,-0.27799930572510334,-4.131581657186267,3.5755830457360673,-2.2047904814556816,1.648791870005482,5.00959983825684,42.21825663562805,-4.464513487644709,1.9267911757305851,7,1.3999996185302805,-1.6650009155273366,-8.767499923706048,-4.999999999999993,-6.08000183105468,3,0.0034848313366651062,1.522124416612503,61.7599983215332,9.033365970270717,64.73000335693361,-1.1440035156303645,65.94999694824219,0.0034848313366651062
2046,2022-07-08,62.0099983215332,62.75,61.04999923706055,61.959999084472656,6004100.0,-0.017741212222910918,1.222219451931156,0.19230317791016047,50.0,53.58948545692497,2.306186709807207,0.9295480401723353,-4.194047978706813,-1.1280106357002921,22.611121904081983,2.0800018310546804,1.7529615123400717,-1.17500190734863,-4.791395566685253,2.441391751988,-2.9831987370169486,0.6331949223196887,5.982210575866702,22.182429873377988,-21.690638366888972,1.808196829668315,7,2.5200023651123047,-0.5449981689453125,-7.317497253417969,-3.8799972534179688,-4.029998779296875,4,-0.0016126185587457265,-2.8589733557650927,63.13000106811523,1.522124416612503,61.7599983215332,9.033365970270717,64.73000335693361,-0.0016126185587457265
2047,2022-07-11,59.59000015258789,59.849998474121094,58.56000137329102,59.4000015258789,8078700.0,-0.03902593508222951,2.633818859773998,3.8000305180439353,36.48129911810289,51.175250835608345,4.507259018509345,3.380302646237098,-1.7406705210342892,1.0678322670079439,21.961942950512352,3.4499969482421804,1.5414824824112046,-3.504500007629396,-7.389584566809248,0.3805845515504558,-5.447042287219318,-1.5619577280394736,8.257764576019284,15.21416114700098,-23.344208265405243,1.9425422795899248,7,3.030000686645508,2.3700008392333984,-4.897499084472656,-1.4599990844726562,-2.299999237060547,0,-0.012586004330920053,1.222219451931156,62.0099983215332,-2.8589733557650927,63.13000106811523,1.522124416612503,61.7599983215332,-0.012586004330920053
2048,2022-07-12,60.15999984741211,61.06000137329102,58.77000045776367,58.83000183105469,5807900.0,0.009565358170241067,-2.1586202904956306,7.000040154998032,41.20906479584457,49.71984807769216,3.4434213045401236,2.850105137778904,-2.2825521647821247,0.24789134310370997,21.05034070400463,2.290000915527351,1.4133999703224944,-2.8670003890991183,-6.91163194129787,1.1776311630996332,-4.889316165198494,-0.8446846129997425,7.316254346982419,28.80287101645428,-8.561549916822582,2.0223157760993766,7,2.3000011444091797,1.9549999237060547,-5.257498741149902,-2.12249755859375,-4.00999832153321,1,-0.05119677566770997,2.633818859773998,59.59000015258789,1.222219451931156,62.0099983215332,-2.8589733557650927,63.13000106811523,-0.05119677566770997
2049,2022-07-13,61.70000076293945,62.90999984741211,59.7599983215332,59.77999877929688,5967500.0,0.02559841953845332,-2.214282516840112,1.4436126671083638,50.73069571039679,50.121549745891144,1.629567309975556,1.6108553756725428,-3.9000762977843593,-1.5223805831734865,21.193525628279456,3.1500015258789062,0.9290413923735059,-1.4654994964599624,-5.086994823143172,2.1559958302232474,-3.2762471598015708,0.34524816688163895,5.419603318610939,56.525677289454954,15.224017190044542,1.810747663341603,7,0.7600002288818359,1.2449989318847656,-6.797499656677246,-3.6624984741210938,-6.510002136230476,2,-0.100486234785649,-2.1586202904956306,60.15999984741211,2.633818859773998,59.59000015258789,1.222219451931156,62.0099983215332,-0.100486234785649
2050,2022-07-14,61.040000915527344,61.9000015258789,60.27000045776367,61.45000076293945,6276800.0,-0.010696917978136322,1.4885486402511452,-0.2135413665741479,47.7766267497511,49.21178998601023,1.8911592799562982,2.2715432766695187,-3.381994100110468,-1.0868520086657583,20.852757596893497,1.6300010681152273,0.403101968645565,-2.051999473571776,-5.787387988761836,1.683389041618284,-3.9196937311668023,-0.18430521597674243,5.73721905769267,57.011503727881255,12.301353527722817,1.8676942575950304,7,1.4200000762939453,1.904998779296875,-5.454999923706055,-3.0024986267089844,-6.340000152587891,3,-0.06716910595221515,-2.214282516840112,61.70000076293945,-2.1586202904956306,60.15999984741211,2.633818859773998,59.59000015258789,-0.06716910595221515
2051,2022-07-15,60.2599983215332,60.63000106811523,58.584999084472656,60.38000106811523,5875800.0,-0.012778548202736384,5.596751368978163,0.2926897347388619,39.58910559637959,47.07851352049334,2.2913191298048616,2.8794143261027614,-2.7172133587361103,-0.49518357225986165,20.169326686474164,2.4550018310546875,0.06501186237901635,-2.6290019989013658,-6.5213812689892166,1.263377271186485,-4.575191633945295,-0.6828123638574368,6.188532907689648,39.08040332326009,-4.773687770721409,1.9461896350439265,7,1.6850032806396484,2.6850013732910156,-4.80999755859375,-4.1999969482421875,-4.939998626708984,4,-0.05326915323403847,1.4885486402511452,61.040000915527344,-2.214282516840112,61.70000076293945,-2.1586202904956306,60.15999984741211,-0.05326915323403847
2052,2022-07-18,62.04999923706055,64.73000335693361,61.84000015258789,62.959999084472656,6015000.0,0.02970462936252205,-3.3458759619218283,7.583158497044126,40.18690550014797,44.63995892904983,-0.1230101924524547,1.1516073396144009,-4.6365721540310005,-2.4509708359197333,20.126206494027294,4.470005035400405,-0.004105305151490768,-0.841001129150392,-4.731519322633616,3.049517064332832,-2.7862602258920077,1.1042579675912236,4.082990797925035,56.387270031957634,14.586119322952293,1.9452590967416121,7,-0.404996871948228,0.8950004577636719,-4.115497589111328,-4.984996795654297,-4.849998474121094,0,-0.0655922601912513,5.596751368978163,60.2599983215332,1.4885486402511452,61.040000915527344,-2.214282516840112,61.70000076293945,-0.0655922601912513
2053,2022-07-19,62.77999877929688,63.20000076293945,61.56999969482422,62.959999084472656,4215200.0,0.011764698649671113,3.939369769269894,0.19780256632752802,45.067257574228414,44.2707800499187,-1.2948770749932876,0.24100496036067653,-5.3679322463512875,-3.337169325892866,19.372730397960947,1.6300010681152344,-0.30393606377513294,0.011498641967783385,-3.719957581625856,3.7429548655614298,-1.8542294698290434,1.877226753764603,3.050071709220923,68.26683121481723,26.477777255882728,1.8657281117968227,7,-1.1349964141845632,0.16500091552733664,-4.519996643066413,-5.714996337890632,-3.340000152587905,1,-0.08744819959410366,-3.3458759619218283,62.04999923706055,5.596751368978163,60.2599983215332,1.4885486402511452,61.040000915527344,-0.08744819959410366
2054,2022-07-20,62.61999893188477,63.79999923706055,62.04999923706055,63.1500015258789,4784800.0,-0.002548579970104603,-1.0958058938144872,2.9444538634341066,43.697004761579244,43.85977331182561,-1.1175829377905657,0.33716997573402807,-5.089320910423062,-3.3417924689749157,19.119205802620616,1.75,-0.8729221573562143,-0.0970010757446218,-3.805592778907517,3.6115906274182805,-1.9512969273260765,1.7572947758368258,2.9192687920239635,65.66309262786207,24.403268551253653,1.8542958515814505,7,-0.9749965667724538,0.325000762939446,-3.6024971008300852,-5.554996490478523,2.2900047302246165,2,-0.10332158282282389,3.939369769269894,62.77999877929688,-3.3458759619218283,62.04999923706055,5.596751368978163,60.2599983215332,-0.10332158282282389
2055,2022-07-21,64.01000213623047,64.40000152587889,63.040000915527344,63.22999954223633,3850700.0,0.0221974325783314,-1.3448289469789652,-1.4716958045733353,49.430896931247425,43.79653963751977,-2.6481074338655546,-0.894720553707046,-6.194787866041651,-4.915394856100377,19.18124711987635,1.7800025939941193,-1.4440712781678542,1.1635019302368192,-2.5352626915806553,4.862266552054287,-0.685880380671918,3.0128842411455565,1.250094933653557,88.28314531968921,43.52996622575834,1.8493823109087353,7,-2.36499977111815,-0.5850009918212891,-4.992500305175781,-6.944999694824219,-0.5500030517578125,3,-0.13779102039006585,-1.0958058938144872,62.61999893188477,3.939369769269894,62.77999877929688,-3.3458759619218283,62.04999923706055,-0.13779102039006585
2056,2022-07-22,61.58000183105469,63.43999862670898,61.45000076293945,63.349998474121094,4241200.0,-0.03796282181031785,1.041026644234915,-2.269218918879265,38.59009653271075,44.0308504613651,-0.3190702093964717,1.5916834132355433,-3.522286758472461,-2.6710965388555508,18.849594766587334,2.5600013732910156,-1.4659298283818956,-1.2504983901977553,-4.9692169611763575,2.4682201807808397,-3.109857675687053,0.6088608952915422,3.4120914109656155,3.9634440641380193,-37.67957173041668,1.859359285489299,7,0.0774993896484446,1.8449993133544922,-2.314999580383301,-4.5149993896484375,0.7399978637695312,4,-0.11172459992759631,-1.3448289469789652,64.01000213623047,-1.0958058938144872,62.61999893188477,3.939369769269894,62.77999877929688,-0.11172459992759631
2057,2022-07-25,62.97999954223633,63.6500015258789,62.06000137329102,63.06999969482422,4522100.0,0.022734616264262986,1.543992480491704,0.0508476402712104,45.47335071686852,44.50466000814553,-1.3271952264394642,0.11653900544389018,-4.5998427237550175,-4.277205833783491,18.383675286912183,2.0699996948242116,-1.5356095246555839,0.2009994506835966,-3.477249621061688,3.879248522428881,-1.6381250851890456,2.040123986556239,1.7548100250348,51.864351986551824,11.45226342165666,1.8391245358726416,7,-1.322498321533196,0.44500160217285156,-3.637497901916504,-5.914997100830078,-1.470001220703125,0,-0.12162591144947654,1.041026644234915,61.58000183105469,-1.3448289469789652,64.01000213623047,-1.0958058938144872,62.61999893188477,-0.12162591144947654
2058,2022-07-26,62.97000122070313,64.66000366210939,62.63000106811523,63.38000106811523,4336300.0,-0.0001587539156219231,-2.724774880396999,4.555546136565773,53.69579234632686,44.834115189915536,-0.9797068914511229,-0.08661422473556257,-4.223474680854274,-4.4513592925748,17.438786458645435,2.030002593994162,-1.6018059487410454,0.32350120544434446,-3.106375639103071,3.7533780499917526,-1.3914372168293525,2.0384396277180485,-4.409999847412109,47.35199641585155,3.900210438993547,1.714938422273704,7,-1.3125,0.4549999237060476,-3.2124996185302805,-5.904998779296882,0.5200004577636648,1,-0.09163094085929013,1.543992480491704,62.97999954223633,1.041026644234915,61.58000183105469,-1.3448289469789652,64.01000213623047,-0.09163094085929013
2059,2022-07-27,63.31999969482422,63.95000076293945,61.599998474121094,63.95000076293945,4987800.0,0.005558177978977286,6.460312078037675,1.536588542878197,50.61888794260114,45.1499219891211,-1.2021625512720604,-0.561486151272625,-4.2883279179597125,-4.922113973890447,16.605940441780074,2.3500022888183594,-1.111790758119099,0.7344997406005831,-2.595526276738994,4.064525757940167,-0.9305132680692054,2.3995127492703716,-4.6379982757568285,58.255365824383595,14.042471637669685,1.6650130086697907,7,-1.6624984741210866,0.10500144958496094,-3.5174999237060547,-6.209999084472656,-0.20999908447265625,2,-0.06127607528135215,-2.724774880396999,62.97000122070313,1.543992480491704,62.97999954223633,1.041026644234915,61.58000183105469,-0.06127607528135215
2060,2022-07-28,62.13000106811523,63.0,60.20000076293945,62.11999893188477,6070200.0,-0.018793408598298922,2.1999991280691966,-0.015876379797859382,50.38911401047927,46.34992292402106,0.17736433999485257,0.43667757890028014,-2.8204880919815807,-3.79331654181955,15.740199912559778,3.1199989318847656,-0.7943637291583769,-0.3194990158081126,-3.477869830207858,2.838871798591626,-1.8986844230079853,1.2596863913917602,-3.328439604186997,43.27352131396533,-3.572157987679361,1.5791854071998699,7,0.3350009918213033,1.2950000762939524,-1.8025016784667898,-5.020000457763665,-0.8400001525878835,3,0.04474493072913921,6.460312078037675,63.31999969482422,-2.724774880396999,62.97000122070313,1.543992480491704,62.97999954223633,0.04474493072913921
2061,2022-07-29,59.5,60.084999084472656,58.36999893188477,59.0,7464400.0,-0.04233061359892576,1.0538946502809545,49.98932112898025,49.712091662068126,47.40827694201219,3.004139830638337,2.8405750317176626,-0.006467314615306918,-1.1914121811618088,14.730740347700335,3.7600021362304545,-0.8794913414863288,-2.7135000228881836,-6.016884582285314,0.58988453650894,-4.365192302586749,-1.0618077431896182,5.160003662109389,17.96502731842739,-31.52351196922138,1.6516922796985631,7,2.0150012969970845,3.8299999237060547,0.8274993896484375,-2.3899993896484375,-0.15000152587890625,4,0.06655460646172529,2.1999991280691966,62.13000106811523,6.460312078037675,63.31999969482422,-2.724774880396999,62.97000122070313,0.06655460646172529
2062,2022-08-01,58.7599983215332,58.83000183105469,56.349998474121094,57.58000183105469,7032600.0,-0.012437002999441948,2.7575708534784455,2.3599929809570312,45.56961628015903,47.464094576004484,3.607772367786211,3.1771980345479705,0.9923768582034711,-0.4548756157371088,13.488256761880363,3.1500015258789062,-0.8660075896002439,-3.0940017700195312,-6.246748978574047,0.05874543853497727,-4.670375374296789,-1.5176281657422734,5.7742052459717,29.00118342760659,-22.149553278651474,1.5763736042772545,8,1.7450027465820384,3.5600013732910156,1.5675010681152344,-1.6499977111816406,1.1200027465820241,0,0.060585457368646845,1.0538946502809545,59.5,2.1999991280691966,62.13000106811523,6.460312078037675,63.31999969482422,0.060585457368646845
2063,2022-08-02,59.72999954223633,60.63999938964844,56.86000061035156,57.0099983215332,6395400.0,0.016507849700663657,-1.5033132324668992,2.3050926359959782,43.53249905947569,47.44581616465965,2.4134284241039197,1.9114013265271268,0.24689055090787804,-1.4819747862681822,12.433935880328606,3.779998779296875,-0.5827822079732812,-1.8740003585815401,-4.8547845262883556,1.1067838091252753,-3.364392442434948,-0.3836082747281324,4.4768358215332285,44.4736848709654,-5.749421589354824,1.4903920838534062,8,0.7750015258789134,2.5900001525878906,0.5974998474121094,-2.6199989318847656,0.18000030517578125,1,0.029800749923632575,2.7575708534784455,58.7599983215332,1.0538946502809545,59.5,2.1999991280691966,62.13000106811523,0.029800749923632575
2064,2022-08-03,61.13000106811523,61.22000122070313,59.0,59.47000122070313,4812200.0,0.02343883369510036,1.4130446050026324,0.6102937876560888,50.28177872326396,47.54035858599481,0.8714902953493251,0.486737280876568,-0.8880337588144371,-2.773757544631728,11.810983205423572,2.220001220703132,-0.3990283914735073,-0.44249897003174254,-3.4296503068431505,2.5446523667796583,-1.9360746384374394,1.0510766983739543,2.762560820068394,71.8797217623552,21.585218005151454,1.4935756684057004,8,-0.6249999999999858,0.38499832153321023,0.3924999237060618,-3.5699996948242116,-0.7200012207031179,2,0.03860625828751241,-1.5033132324668992,59.72999954223633,2.7575708534784455,58.7599983215332,1.0538946502809545,59.5,0.03860625828751241
2065,2022-08-04,63.349998474121094,64.94999694824219,62.91999816894531,64.34999847412111,7232900.0,0.03631600469844898,-1.1827936700656945,-0.6024096939279803,58.87421074000527,49.79414905347198,-1.622608834080367,-1.8086645788857965,-2.8490881734120563,-4.799197183983935,11.384635419145814,3.8199958801269602,-0.32506329767951314,1.7664985656738281,-1.2463115775723281,4.779308708919984,0.26009349405075,3.2729036372969063,-7.0,81.3953632790079,28.456203924634465,1.5064050716230795,8,-2.700000762939453,-1.9949989318847656,-1.80999755859375,-5.789997100830078,-1.55999755859375,3,-0.0037884430868230234,1.4130446050026324,61.13000106811523,-1.5033132324668992,59.72999954223633,2.7575708534784455,58.7599983215332,-0.0037884430868230234
2066,2022-08-05,61.90999984741211,62.34000015258789,61.20000076293945,61.47999954223633,4763300.0,-0.022730839169589512,-1.3030340395033948,-0.43000030517577514,49.58968520022467,50.25151955162267,-0.14625784538960573,-0.396890488245063,-1.0406484174848245,-3.09040497373703,11.197326098031054,2.1499977111816406,-0.24466884626596652,0.3314998626708956,-2.678660821463353,3.3416605468051443,-1.1735804793962288,1.83658020473802,-5.388001403808595,64.65119023011499,11.646364336463655,1.5050803420671228,8,-1.2600021362304688,-0.5550003051757812,-0.3699989318847656,-4.349998474121094,-4.479999542236328,4,-0.010014520003438165,-1.1827936700656945,63.349998474121094,1.4130446050026324,61.13000106811523,-1.5033132324668992,59.72999954223633,-0.010014520003438165
2067,2022-08-08,58.84000015258789,61.7400016784668,58.459999084472656,61.59000015258789,8208300.0,-0.0495881069680304,1.1508192210521049,-6.3953442983623425,39.84536316610469,48.71258297604243,2.542048379438441,2.7553061253204376,2.350050171253045,0.18472510498110495,11.452885437164023,3.450000762939453,-0.48384663661362026,-2.7009998321533217,-5.831736911456602,0.42973724714995143,-4.266368371804958,-1.1356312925016852,-2.1494417388916034,24.474665494750898,-25.500816530813378,1.5653685396516372,8,1.80999755859375,2.5149993896484375,2.700000762939453,-1.279998779296875,-1.4399986267089915,0,0.008667544531112181,-1.3030340395033948,61.90999984741211,-1.1827936700656945,63.349998474121094,1.4130446050026324,61.13000106811523,0.008667544531112181
2068,2022-08-09,57.08000183105469,59.11000061035156,56.70000076293945,58.63999938964844,8594800.0,-0.029911596141554364,-1.0775863486436448,0.5672718394886364,36.80952831623044,47.178209684223454,3.7757468206370106,4.5036311797848825,4.335346144900662,1.8526966017790656,11.599074038205941,2.4099998474121094,-0.3446986669201806,-4.306998252868652,-7.979835056744378,-0.6341614489929199,-6.143416654806515,-2.4705798509307897,7.8699951171875,4.6060756827039695,-41.59283830729792,1.8364184019378649,8,3.569995880126953,3.759998321533203,4.482499122619629,0.4799995422363281,0.5699996948242116,1,0.04905394441555866,1.1508192210521049,58.84000015258789,-1.3030340395033948,61.90999984741211,-1.1827936700656945,63.349998474121094,0.04905394441555866
2069,2022-08-10,55.5,56.95000076293945,54.349998474121094,56.36000061035156,13971900.0,-0.027680479684131343,1.54902070781302,0.5512833052936343,29.91976352111584,44.90383740762753,4.615160972752314,5.897707246791526,6.095982643540154,3.364719449459571,11.536756136631032,2.7300033569335938,-0.5301633091147835,-5.577000045776366,-10.08927613108132,-1.0647239604714187,-7.833138088428839,-3.3208620031238922,9.284997024536139,10.849072560590717,-28.78610672981136,2.256138042652475,8,4.149997711181641,4.149997711181641,6.384500503540039,2.0600013732910156,-0.13000106811522727,2,0.0794594567101281,-1.0775863486436448,57.08000183105469,1.1508192210521049,58.84000015258789,-1.3030340395033948,61.90999984741211,0.0794594567101281
2070,2022-08-11,56.93999862670898,58.48500061035156,56.2599983215332,56.4900016784668,9374500.0,0.025945921201963484,-3.890095241289111,-0.5232518940401969,38.514839649523594,43.65969829512258,2.6390649362719287,4.358247183151228,4.778415406602271,1.8134900425791827,11.323166019891467,2.9850006103515625,-0.9000533771770094,-3.932001304626475,-8.809143033352463,0.9451404240995203,-6.370572168989476,-1.4934304402634737,7.4275984558105606,32.415514499427225,-11.24726672829582,2.4385708643629975,8,2.7099990844726634,2.7099990844726634,5.298751831054695,0.6200027465820384,-0.11999893188475852,3,0.0609413646714676,1.54902070781302,55.5,-1.0775863486436448,57.08000183105469,1.1508192210521049,58.84000015258789,0.0609413646714676
2071,2022-08-12,57.04999923706055,57.33000183105469,54.52000045776367,54.52000045776367,6238900.0,0.0019318688620404423,-1.2213460309035862,5.622257637923523,34.320461265785795,42.40979218241444,2.3970605585241174,4.2113491321468,4.805287122776534,1.6506878202481374,11.70897345442544,2.8100013732910156,-1.272710448012937,-3.6615007400512667,-8.826236795474642,1.503235315372109,-6.2438687677629545,-1.0791327123395789,6.9168939011230535,36.535853751074335,-5.837933634599985,2.582368027711688,8,2.5999984741210938,2.5999984741210938,5.947501182556152,0.5100021362304688,-0.25,4,0.08308504367845138,-3.890095241289111,56.93999862670898,1.54902070781302,55.5,-1.0775863486436448,57.08000183105469,0.08308504367845138
2072,2022-08-15,57.97999954223633,58.27999877929688,56.43500137329102,56.58000183105469,5223200.0,0.016301495488393325,-1.1834306570990853,0.5533590461141333,37.41804796361895,41.730408727319244,1.5028193704868116,3.1208061093998936,3.9545420636824105,0.62022576227983,11.136724037045509,1.8449974060058594,-1.5685384809552758,-2.5280004501342788,-7.790482103287985,2.7344812030194277,-5.159241276711128,0.10324037644257089,5.6022178093847685,76.26049241628907,33.09057749356686,2.6312408265768523,8,1.6699981689453125,1.6699981689453125,5.017500877380371,-0.4199981689453125,-4.049999237060547,0,-0.009486016581629841,-1.2213460309035862,57.04999923706055,-3.890095241289111,56.93999862670898,1.54902070781302,55.5,-0.009486016581629841
2073,2022-08-16,57.290000915527344,57.849998474121094,56.459999084472656,56.81999969482422,4834400.0,-0.011900631806772366,-1.3361286351746422,0.33571570649671256,35.05205918020124,40.03821766697894,2.0230511544156116,3.5609933743040827,4.765124272101261,1.2117560047069276,10.610646221194264,1.5200004577636719,-1.6932618820259222,-2.9434991836547866,-8.27921150141492,2.3922131341053543,-5.611355342534857,-0.27564302477471614,5.922927680993752,71.10038506742832,28.606073209708313,2.6678561588800704,8,2.359996795654297,2.359996795654297,5.0,0.2700004577636719,-3.8199996948242116,1,0.0019200664792053956,-1.1834306570990853,57.97999954223633,-1.2213460309035862,57.04999923706055,-3.890095241289111,56.93999862670898,0.0019200664792053956
2074,2022-08-17,56.1500015258789,57.349998474121094,55.79999923706055,57.0,4903300.0,-0.01989874971950767,1.000004922204557,-1.8085026946302338,35.139165358603364,37.400990402378724,2.662320296062532,4.417933640809288,5.895988638605921,2.289887308021406,9.987700559816073,1.5499992370605469,-1.7171612431454975,-3.7599987030029354,-9.268235861124062,1.7482384551181838,-6.514117282063495,-1.0058801239423758,6.708409865746198,41.10973531870742,-1.2328879630737362,2.754118579060561,8,2.194997787475593,3.4999961853027415,6.137498855590827,1.4099998474121165,-3.8400001525878764,2,0.02671415777804853,-1.3361286351746422,57.290000915527344,-1.1834306570990853,57.97999954223633,-1.2213460309035862,57.04999923706055,0.02671415777804853
2075,2022-08-18,55.18999862670898,55.88000106811523,54.3849983215332,55.61999893188477,5552800.0,-0.01709711261053959,2.147359037576627,0.5058836201093374,38.319779959173424,36.14877870892859,2.618460147386081,4.936374623294476,6.786188749774247,3.207359128301526,9.323685985495002,1.765003204345696,-1.8131558172892213,-4.279001426696787,-9.81732703708726,1.2593241836936855,-7.048164231892024,-1.509838621501551,7.328076248215957,20.667527870791737,-23.73594110281475,2.7691628051952377,8,2.855001449584968,4.459999084472663,7.512501716613777,2.3700027465820384,-1.8499984741210866,3,0.003261466020198167,1.000004922204557,56.1500015258789,-1.3361286351746422,57.290000915527344,-1.1834306570990853,57.97999954223633,0.003261466020198167
2076,2022-08-19,54.70000076293945,55.88000106811523,54.58000183105469,55.099998474121094,4714400.0,-0.008878381517704814,-3.062525704680763,0.9302265751139666,38.84615868304891,36.03775598858906,2.2106371889556513,5.148477345512049,7.046765473236462,3.6539398513569523,9.1173659657986,1.2999992370605398,-2.1830367485365514,-4.424999237060547,-10.258068216851129,1.408069742730028,-7.341533726955838,-1.508464747165256,7.491351055953331,8.087353129275604,-36.68373842893613,2.9165344898952883,8,2.029998779296875,4.9499969482421875,8.0024995803833,2.8600006103515625,-2.0400009155273438,4,0.03875683550851283,2.147359037576627,55.18999862670898,1.000004922204557,56.1500015258789,-1.3361286351746422,57.290000915527344,0.03875683550851283
2077,2022-08-22,55.31999969482422,56.1500015258789,54.97000122070313,55.36000061035156,8342900.0,0.011334532417499155,-2.1891992205623314,0.10000286103932021,37.64705555504503,36.13081457067957,1.1608976661078216,4.137308388627169,6.363265926010598,2.9464255173132514,8.818458450491416,1.450000762939446,-2.9480169615528453,-3.4220003128051744,-9.194904738297083,2.3509041126867416,-6.308452525551132,-0.5355481000592164,6.5576979902776955,26.98416542904608,-17.088232462969366,2.886452212745957,8,1.0974998474121094,4.329998016357422,7.125000953674316,2.240001678466797,-2.3899993896484375,0,0.02675342643530043,-3.062525704680763,54.70000076293945,2.147359037576627,55.18999862670898,1.000004922204557,56.1500015258789,0.02675342643530043
2078,2022-08-23,57.20000076293945,57.77999877929688,53.04999923706055,55.79999923706055,13407000.0,0.033984112047837245,2.6953156664997584,-34.999237078008775,39.27986484354744,37.17082582872753,-0.7825890818058667,1.9002986222348852,4.4367547060715395,1.0087519181946192,8.434097182077076,4.729999542236335,-3.4233445040229213,-1.2534992218017607,-6.704479689891329,4.197481246287808,-3.978989455846545,1.4719910122430235,4.376588953723228,87.73788430255942,45.23384786749038,2.7254902340447855,8,-1.4325008392333984,1.799997329711914,5.095000267028816,0.3600006103515625,-5.950000762939453,1,-0.05716783940818304,-2.1891992205623314,55.31999969482422,-3.062525704680763,54.70000076293945,2.147359037576627,55.18999862670898,-0.05716783940818304
2079,2022-08-24,59.43999862670898,61.64500045776367,56.22000122070313,56.64500045776367,12443400.0,0.039160801291821645,-1.9766827068991217,1.9964250876016973,39.3460463613702,37.263182130043816,-2.6875479086510055,-0.6801551667101577,2.2584904952718645,-1.2186773789721244,7.930945218236444,5.42499923706054,-3.40955558021448,1.1804986953735295,-3.7968242593573933,6.157821650104452,-1.308162781991932,3.669160172738991,-6.38999938964843,74.34553207807095,35.24242847873664,2.4886614773654623,8,-2.092498779296868,-0.4400005340576101,2.8550024032592916,-1.8799972534179616,-9.13999938964843,2,-0.10043737456150048,2.6953156664997584,57.20000076293945,-2.1891992205623314,55.31999969482422,-3.062525704680763,54.70000076293945,-0.10043737456150048
2080,2022-08-25,64.91000366210939,66.41999816894531,61.93000030517578,62.0099983215332,19917600.0,0.09202565884553193,-1.9346378096167591,1.0375696745699499,56.702421071309466,39.75006655287978,-7.7199511739056135,-6.251740681248222,-3.20035783013131,-6.663658377700322,7.992969364724714,6.979999542236335,-3.020764950650623,6.5115036010742315,0.9572300803065872,12.065777121841876,3.734366840690413,9.28864036145805,-11.860004425048842,88.70609852305307,50.652110919592516,2.7771367603838217,8,-5.1750049591064595,-5.1750049591064595,-2.6150026321411204,-7.350002288818374,-15.390003204345717,3,-0.1941149526721333,-1.9766827068991217,59.43999862670898,2.6953156664997584,57.20000076293945,-2.1891992205623314,55.31999969482422,-0.1941149526721333
2081,2022-08-26,63.459999084472656,67.87000274658203,63.40999984741211,67.69000244140625,14638300.0,-0.022338691970882785,-1.0600466573398972,-1.4586191610575303,61.12716186788544,42.38441254224273,-5.8838132978249575,-4.7324887005994185,-1.8141663766447351,-5.264188807410079,8.718292469206377,4.460002899169922,-2.321186408956464,4.863499069213866,-1.121722621142709,10.848720759570448,1.8708882240355749,7.856109914392157,-9.87519989013672,70.24289731594155,29.212482258133605,2.992610845178291,8,-2.999998092651367,-2.999998092651367,-0.924997329711907,-5.899997711181641,-11.419998168945312,4,-0.1594705180883137,-1.9346378096167591,64.91000366210939,-1.9766827068991217,59.43999862670898,2.6953156664997584,57.20000076293945,-0.1594705180883137
2082,2022-08-29,62.31999969482422,64.73999786376953,62.18500137329102,63.56999969482422,7340400.0,-0.017964062497557998,-2.3618449121363074,0.2955080397161074,63.00892760070776,45.490731255632326,-4.540975362143158,-3.4910985049856436,-0.6780730500276348,-4.143704970709827,9.014887420536546,2.5549964904785085,-1.9537974660735458,3.545499610900876,-2.6676055780326067,9.758604799834366,0.4389470164341276,6.6520522053676245,-7.8780882873535205,62.550595563678016,16.214098429334456,3.106552594466745,8,-1.8599987030029297,-1.8599987030029297,0.2212514877319336,-4.759998321533203,-9.34000015258789,0,-0.15500641679583305,-1.0600466573398972,63.459999084472656,-1.9346378096167591,64.91000366210939,-1.9766827068991217,59.43999862670898,-0.15500641679583305
2083,2022-08-30,61.5099983215332,62.849998474121094,60.61000061035156,62.41999816894531,7001400.0,-0.012997454705672706,1.531070377913555,0.7279998779296875,65.5136713622679,48.86567636715061,-3.430130789348773,-2.6782204143757653,0.014723170677399366,-3.328588193812948,9.565772109907353,2.2399978637695312,-1.5027705662866353,2.646498298645021,-3.674298836826665,8.967295434116707,-0.5139002690908185,5.8068968663808604,-6.262401433715823,45.4076944889583,-5.193922630487876,3.1603985677358417,8,-1.049997329711914,-1.049997329711914,1.0312528610229492,-3.9499969482421875,-9.849998474121094,1,-0.1394894854574198,-2.3618449121363074,62.31999969482422,-1.0600466573398972,63.459999084472656,-1.9346378096167591,64.91000366210939,-0.1394894854574198
2084,2022-08-31,63.4900016784668,64.62000274658203,62.52999877929688,63.0,6955200.0,0.03218994327691993,-1.9230740502631791,-0.5384634732195631,66.44901892786183,51.991147363671544,-4.760029197657644,-4.714044602175427,-2.010958068825822,-5.260455289150855,10.133141721773878,3.110004425048828,-1.1005072235036408,4.508501625061037,-2.0731838648580094,11.090187114980083,1.2176588801015171,7.799344370020556,-7.4850604391235365,39.66942452734023,-12.68598670179049,3.2908427449595226,8,-3.030000686645508,-3.030000686645508,-0.9487504959106445,-5.930000305175781,-13.580001831054688,2,-0.19278628689370636,1.531070377913555,61.5099983215332,-2.3618449121363074,62.31999969482422,-1.0600466573398972,63.459999084472656,-0.19278628689370636
2085,2022-09-01,63.11000061035156,63.20000076293945,61.33000183105469,61.75,4268200.0,-0.005985211183954231,1.4285685976289442,2.7755019423749134,65.01486086476373,54.898780939417634,-3.5072552246264195,-4.5881840465457415,-1.6101016356086149,-4.82509739397581,9.674118037920195,2.1599998474121094,-0.5556488902546377,4.140500450134276,-2.4084429265475933,10.689443826816145,0.8660287617933378,7.414972138475214,-6.393155680573976,34.43525157553256,-19.09830193188475,3.2744716883409364,9,-2.6499996185302734,-2.6499996185302734,-0.5687494277954102,-5.549999237060547,-15.529998779296875,3,-0.20297894548253048,-1.9230740502631791,63.4900016784668,1.531070377913555,61.5099983215332,-2.3618449121363074,62.31999969482422,-0.20297894548253048
2086,2022-09-02,61.290000915527344,62.13000106811523,60.88999938964844,62.0099983215332,4544200.0,-0.02883853077519527,1.5833290285664565,-0.5294096197646109,57.85476892125958,57.14408242455259,-0.7310342872440856,-2.969249663951281,0.19456055095385238,-2.9643925758362784,9.65452906151339,2.220001220703125,0.07352337412358168,2.3515007019042997,-4.144491541551105,8.847492945359697,-0.8964954198234025,5.599496823632002,-3.903966516741491,16.464909380097428,-32.78132697730062,3.247996121727699,9,-0.8299999237060547,-0.8299999237060547,1.6550006866455078,-2.6800003051757812,-15.020000457763672,4,-0.19203785743102897,1.4285685976289442,63.11000061035156,-1.9230740502631791,63.4900016784668,1.531070377913555,61.5099983215332,-0.19203785743102897
2087,2022-09-06,59.349998474121094,60.11999893188477,59.0,59.61000061035156,4376800.0,-0.03165283753348358,-1.3333333333333481,0.3611153791133976,54.61468677972428,58.84795152857224,2.0570627845632785,-1.0425315281546261,2.0283442268422505,-0.9889642456199823,10.158916853783744,2.2900009155273438,0.6767615806691794,0.38599834442138814,-6.112369401573318,6.884366090416101,-2.8631855285759684,3.6351822174187447,-1.3349259744674669,6.2277278126590865,-38.591250126871174,3.249183872997356,9,2.6950035095214844,1.1100025177001953,3.072502136230476,-0.7399978637695312,-12.949996948242195,1,-0.12316761156752498,1.5833290285664565,61.290000915527344,1.4285685976289442,63.11000061035156,-1.9230740502631791,63.4900016784668,-0.12316761156752498
2088,2022-09-07,59.88000106811523,60.04999923706055,58.02000045776367,58.95000076293945,4845900.0,0.008930119757715405,2.1968569214410585,-3.5768948619384098,58.590503045868914,60.98622449351653,2.1760296867767934,-1.4250739791639475,1.3441884702859639,-1.5088402164740131,10.345500935783337,2.029998779296875,1.3737116961712772,0.7760009765624929,-5.67191715851073,7.223919111635723,-2.4479580909741188,3.9999600440991046,7.990001678466804,28.18181765637786,-16.399708668542928,3.2239590675366148,9,3.0650005340576243,0.5799999237060618,1.5324993133544993,-1.2700004577636648,-14.83000183105468,2,-0.11523048434868843,-1.3333333333333481,59.349998474121094,1.5833290285664565,61.290000915527344,1.4285685976289442,63.11000061035156,-0.11523048434868843
2089,2022-09-08,59.90999984741211,60.36000061035156,59.22000122070313,59.29999923706055,2941700.0,0.0005009816092480524,-1.9610502848650349,0.6559144195509373,61.357069374573655,61.50340763832366,2.4805702471188837,-1.1676107117854713,1.1920238264050482,-1.5009716693306174,9.973150909944032,1.1399993896484304,2.1123890764607722,0.5854997634887695,-5.641313957959937,6.8123134849374765,-2.527907097235584,3.698906624213123,7.763002853393559,36.48647255406486,-10.66065744686101,3.113406860724353,9,3.035001754760742,0.5500011444091797,1.5025005340576172,-1.2999992370605469,-17.579998016357422,3,-0.13770656019049166,2.1968569214410585,59.88000106811523,-1.3333333333333481,59.349998474121094,1.5833290285664565,61.290000915527344,-0.13770656019049166
2090,2022-09-09,60.40999984741211,61.88000106811523,60.20000076293945,61.47000122070313,5020900.0,0.00834585213275707,-1.2702713848644012,-1.7377054306226196,63.73255084699422,61.79289530266908,1.4249667451530286,-1.4696684340738528,0.5631555331872846,-1.974821528576868,9.917666152197432,1.970001220703118,2.7522775184555,0.9119997024536133,-5.227829893007851,7.051829297915077,-2.1579150952771187,3.9819145001843452,7.069942808532716,58.15082809547333,5.812446908695236,3.0699147977307337,9,0.9699993133544922,0.05000114440917969,0.6000003814697266,-1.7999992370605469,-15.970001220703132,4,-0.17381228317367403,-1.9610502848650349,59.90999984741211,2.1968569214410585,59.88000106811523,-1.3333333333333481,59.349998474121094,-0.17381228317367403
2091,2022-09-12,61.790000915527344,61.83000183105469,60.11999893188477,60.9900016784668,5340500.0,0.022843917755354104,2.886365508242754,-0.7547152836007766,65.0115910053232,62.01541345873747,-0.24231794431578635,-2.6101781057333824,-0.9120252784590122,-3.310642365189416,9.457374348460299,1.7100028991699148,3.302636780907619,2.0550006866455064,-4.052808615392976,8.162809988683982,-0.9989039643737314,5.108905337664744,5.500742896453858,97.66839019800864,40.38281887504199,3.053904651019239,9,-0.4699993133544922,-1.3299999237060547,-0.7875022888183594,-3.1800003051757812,-17.12000274658203,0,-0.2299724692333156,-1.2702713848644012,60.40999984741211,-1.9610502848650349,59.90999984741211,2.1968569214410585,59.88000106811523,-0.2299724692333156
2092,2022-09-13,57.43000030517578,59.2599983215332,57.27999877929688,58.33000183105469,7339400.0,-0.07056158837595883,-2.299986648610529,-1.125002980235081,50.47856714806745,60.34484632382631,3.7449070748251074,1.7987269192166337,3.2443981344470103,1.1187706494933636,9.465831528500468,4.510002136230462,2.9066261835760017,-2.2774999618530245,-8.423413640883439,3.8684137171773827,-5.350456801368232,0.7954568776621826,9.675328639721073,3.2609011139738313,-48.10007669716778,3.072956839515205,9,3.520000457763672,3.030000686645508,3.572498321533203,1.1800003051757812,-16.20999908447265,1,-0.19432352060089286,2.886365508242754,61.790000915527344,-1.2702713848644012,60.40999984741211,-1.9610502848650349,59.90999984741211,-0.19432352060089286
2093,2022-09-14,57.4000015258789,57.66999816894531,56.25,57.40999984741211,5076400.0,-0.0005223538070254774,4.358534566523914,0.01110922731319401,45.32540021507043,57.9977775779606,3.4984965571111672,1.9366840045293827,3.105603864191771,1.2674118715428264,9.566821171482733,1.4199981689453125,2.474013837396271,-2.3129987716674876,-8.449993635984903,3.823996092649921,-5.381496203826195,0.7554986604912202,9.31231421239395,20.426310971622758,-26.86949747295648,3.068497432158705,9,2.3249988555908274,3.05999946594239,3.6024971008300852,1.2099990844726634,-15.24000167846679,2,-0.19163762556766883,-2.299986648610529,57.43000030517578,2.886365508242754,61.790000915527344,-1.2702713848644012,60.40999984741211,-0.19163762556766883
2094,2022-09-15,57.6500015258789,58.1500015258789,57.0,57.50500106811523,5181100.0,0.004355400581083302,1.0087354866652105,-14.502479969466993,28.132541776645482,53.89974212372524,2.607143840278347,1.9023569527255475,2.781982477446512,1.1173165518864536,9.456098887448572,1.1500015258788991,2.056812289172285,-2.1379987716674904,-8.126520371442645,3.850522828107657,-5.132259571555068,0.8562620282200868,8.434575268097582,24.866807464879965,-16.480740356976572,2.994260799887575,9,1.539999008178718,2.80999946594239,3.0949974060058665,1.0049991607666087,-15.499999999999993,3,-0.21856031145397714,4.358534566523914,57.4000015258789,-2.299986648610529,57.43000030517578,2.886365508242754,61.790000915527344,-0.21856031145397714
2095,2022-09-16,55.36999893188477,56.90499877929688,55.09000015258789,56.5099983215332,7378900.0,-0.03954904655068636,-1.135296335191327,-7.862039935808006,26.79290103482623,50.448423469677095,4.105503957921677,4.423322172772053,4.916185901390627,3.4581551596883386,9.167961976091814,2.5600013732910085,1.5614668983721032,-4.427001380920402,-10.38689989142322,1.532897129582416,-7.406950636171814,-1.4470521256689892,10.124503254453124,4.1542835247568615,-32.1527685995318,2.9799492552514106,9,3.1150016784667898,5.090002059936516,4.279998779296868,3.9290008544921804,-18.709999084472663,4,-0.23550654420043726,1.0087354866652105,57.6500015258789,4.358534566523914,57.4000015258789,-2.299986648610529,57.43000030517578,-0.23550654420043726
2096,2022-09-19,56.81999969482422,56.81999969482422,55.25,55.41999816894531,6204700.0,0.0261874804209985,1.242854262374592,-1.228072171433933,34.49832037326375,48.21327164673704,2.1844733563203818,3.309995032315996,3.370335601080839,2.0861829934417386,8.864253788008773,1.5699996948242188,0.8704995705021901,-3.083000564575194,-8.728310909093821,2.5623097799434404,-5.905655736834511,-0.2603453923158767,7.842142328813679,41.48681779095084,8.14829607357931,2.8226551722593163,9,1.6650009155273438,3.6400012969970703,2.829998016357422,3.1300010681152344,-19.049999237060547,0,-0.21788104777555894,-1.135296335191327,55.36999893188477,1.0087354866652105,57.6500015258789,4.358534566523914,57.4000015258789,-0.21788104777555894
2097,2022-09-20,56.79999923706055,57.93999862670898,56.52000045776367,56.6150016784668,4296800.0,-0.00035199679463382427,-6.573323567708296,0.1321409692590231,36.106207396951476,45.7150165746351,2.0168056814520625,3.63281469560269,3.3702936146132316,2.1176662264339186,8.499617821334585,1.4199981689453054,0.17868259577659984,-3.1770009994506836,-8.603940884401865,2.249938885500505,-5.890470941926274,-0.4635310569750928,7.0963714368933495,55.882297942682456,23.0761201401574,2.7134699424755935,9,1.6850013732910156,3.660001754760742,2.8499984741210938,4.520000457763672,-15.759998321533203,1,-0.21355635970151066,1.242854262374592,56.81999969482422,-1.135296335191327,55.36999893188477,1.0087354866652105,57.6500015258789,-0.21355635970151066
2098,2022-09-21,53.93000030517578,55.959999084472656,53.84000015258789,55.86000061035156,6177800.0,-0.05052815088793461,-1.0094770792805954,-10.432571758495547,23.20628586567608,41.47604062920203,4.418713262985996,6.582774780023485,6.168111626957938,4.976348366004743,7.872073082235399,2.9599990844726562,-0.3297897917727326,-5.883499908447263,-11.83444499728671,0.06744518039218406,-8.858972452866986,-2.9080273640275394,9.261860727068836,2.0881699283350525,-28.616786671629203,2.9754725444197234,9,3.9300003051757812,6.530000686645508,5.719997406005859,7.3899993896484375,-14.430000305175781,2,-0.23567585782588696,-6.573323567708296,56.79999923706055,1.242854262374592,56.81999969482422,-1.135296335191327,55.36999893188477,-0.23567585782588696
2099,2022-09-22,53.47000122070313,54.75,52.9900016784668,54.18999862670898,4552300.0,-0.008529558351003774,-1.0952404740225385,0.37305559179187225,23.102688977529468,36.96161153259483,4.323826992183875,6.927774984814839,6.4994499201344595,5.36076739739989,8.53149973394566,1.7599983215332031,-0.6667986950277083,-6.044999122619622,-12.638995322923101,0.5489970776838575,-9.341997222771361,-2.748001022467882,8.78667372357581,9.696966427560938,-19.687806477193206,3.2969981001517397,9,3.94000053405761,6.960000991821282,6.1799964904785085,7.849998474121087,-15.61000061035157,3,-0.2115204996275909,-1.0094770792805954,53.93000030517578,-6.573323567708296,56.79999923706055,1.242854262374592,56.81999969482422,-0.2115204996275909
2100,2022-09-23,52.31000137329102,53.04999923706055,51.83000183105469,52.36999893188477,5627600.0,-0.021694404730310146,-1.3921596493458561,0.0833302427109896,23.98610531257188,32.403224233400245,4.709237641811612,7.478859474610921,7.53593399287908,6.410370735888044,8.89901975445167,1.6399993896484446,-1.2147843467676651,-6.574998855590813,-13.40221497068115,0.252217259499524,-9.988606913135982,-3.1613907980456446,8.834672779090461,7.855970441387678,-22.20623543629356,3.413608057545168,9,3.2349987030029226,7.540000915527337,6.687497138977044,9.009998321533196,-15.020000457763679,4,-0.19422671727551732,-1.0952404740225385,53.47000122070313,-1.0094770792805954,53.93000030517578,-6.573323567708296,56.79999923706055,-0.19422671727551732
2101,2022-09-26,53.34000015258789,54.68000030517578,53.099998474121094,53.22999954223633,6258200.0,0.01969028392766914,-7.540487040435491,-1.8334181078331637,31.62080281284301,30.307917085041975,2.6312590626348964,5.957253775150086,6.416987149097373,5.294004663807442,8.754640031735184,2.3699989318847585,-1.8517823893216772,-5.0390001296997085,-11.93823535564033,1.8602350962409133,-8.488617742670016,-1.5893825167294011,6.500619874807839,24.71356977809192,-8.018048180611625,3.4496176129703104,9,1.6500015258789062,6.510002136230469,5.507498741149902,7.979999542236328,-14.900001525878913,0,-0.3127109159628775,-1.3921596493458561,52.31000137329102,-1.0952404740225385,53.47000122070313,-1.0094770792805954,53.93000030517578,-0.3127109159628775
2102,2022-09-27,52.65999984741211,55.06000137329102,52.16999816894531,54.0250015258789,6126500.0,-0.012748412134055642,-1.464816203562877,-12.40903731446796,28.12120842211172,28.396340219157672,2.8647363439154176,6.194014981059269,6.940597902145001,5.866679835464566,9.030160145719126,2.8900032043457102,-2.663516656182189,-5.236000442504881,-12.323529617649172,1.8515287326394159,-8.77976503007703,-1.6922358549327328,6.059133632495872,20.096817635181694,-12.664614792268964,3.5437645875721473,9,2.3300018310546875,7.19000244140625,5.529998779296875,8.65999984741211,-12.819999694824219,1,-0.28275730028093005,-7.540487040435491,53.34000015258789,-1.3921596493458561,52.31000137329102,-1.0952404740225385,53.47000122070313,-0.28275730028093005
2103,2022-09-28,52.93000030517578,53.25,50.54999923706055,51.31999969482422,5989100.0,0.0051272400027730924,1.4000006781684027,-1.1794861762807227,29.15173583520324,28.509584003441873,2.1165647299462123,5.531887387193187,6.4905872397342605,5.550350205995734,9.885889667690053,2.700000762939453,-3.697023968573106,-4.537000083923338,-11.74118654763086,2.667186379784191,-8.139093315777103,-0.9349068520695738,4.8246547438927365,52.771617312458154,19.635312834867833,3.602093231853764,9,1.3149986267089844,6.280000686645508,5.103748321533203,8.389999389648438,-12.490001678466804,2,-0.2246362992838632,-1.464816203562877,52.65999984741211,-7.540487040435491,53.34000015258789,-1.3921596493458561,52.31000137329102,-0.2246362992838632
2104,2022-09-29,51.25,52.09000015258789,50.09000015258789,51.38000106811523,6141700.0,-0.031740039589825964,1.5806464315335336,-0.08074597442968671,24.44196754059125,28.248369170749093,3.1215138507054334,6.585523743708762,7.972502231924281,7.234137679427171,10.403089973697115,2.8400001525878906,-4.123161614314014,-5.605000305175778,-12.734038102806991,1.5240374924554345,-9.169519203991385,-2.040481406360172,5.351910119147242,23.340031438624035,-6.3581386574955765,3.564518898815606,9,2.7649993896484375,7.730001449584961,6.133749008178711,9.420000076293945,-6.869998931884773,3,-0.2292682926829268,1.4000006781684027,52.93000030517578,-1.464816203562877,52.65999984741211,-7.540487040435491,53.34000015258789,-0.2292682926829268
2105,2022-09-30,50.29999923706055,51.35499954223633,49.81000137329102,50.27000045776367,6553600.0,-0.018536600252477164,-2.2526381727943283,-0.23075794477538747,17.15265701599965,26.321073242164196,3.661779038260242,6.879331788396229,8.664483686335288,8.255409715399466,11.303314634646455,1.5449981689453054,-4.471331903918461,-5.914500999450681,-12.978841517653308,1.1498395187519463,-9.446671258551994,-2.382330740349367,5.129767088106014,9.333292643229031,-11.281014902187243,3.532170259101312,9,3.575000762939453,8.540002822875977,7.873749732971191,10.370000839233398,-5.790000915527344,4,-0.24731607982894988,1.5806464315335336,51.25,1.4000006781684027,52.93000030517578,-1.464816203562877,52.65999984741211,-0.24731607982894988
2106,2022-10-03,49.52000045776367,49.59500122070313,48.09000015258789,49.38000106811523,9728000.0,-0.015506934217251023,9.379284943831589,4.666836215666565,21.56721806548495,24.70562998311236,3.684880318514864,7.096164123276807,9.250417862047016,9.093127702453259,12.511741456835878,2.2099990844726562,-4.574913149505036,-6.105999755859372,-13.348815181870215,1.1368156701514707,-9.727407468864797,-2.484592042853947,4.78581287702778,20.516500067865458,-2.1981794857449373,3.6214077130054223,10,2.5049991607666016,8.460000991821289,10.214998245239258,11.149999618530273,-4.029998779296875,0,-0.24697090931304555,-2.2526381727943283,50.29999923706055,1.5806464315335336,51.25,1.4000006781684027,52.93000030517578,-0.24697090931304555
2107,2022-10-04,52.040000915527344,52.9900016784668,50.41999816894531,50.66999816894531,8173600.0,0.050888538660516014,-1.7486628179759696,9.785776566756997,33.65853624497052,25.866991136367297,0.4678685960553324,4.216626038821801,6.516501218706196,6.675146314771403,13.480857655457601,3.470001220703125,-4.419811263986155,-3.220499420166014,-10.409624355700046,3.968625515368018,-6.815061887933034,0.3740630476010054,1.0226497828233931,76.55040464624227,51.33432101399952,3.594562467767017,10,-0.4650001525878906,4.374998092651367,8.420000076293945,8.629999160766602,-9.580001831054688,1,-0.2613374721283006,9.379284943831589,49.52000045776367,-2.2526381727943283,50.29999923706055,1.5806464315335336,51.25,-0.2613374721283006
2108,2022-10-05,52.97999954223633,54.38000106811523,52.40999984741211,53.68000030517578,9187100.0,0.018063001732740336,-1.1413054971026886,-0.5109484376479236,36.33703352268427,27.337473863606718,-0.6940454957191164,2.880897038137249,5.369421109343634,5.8621904730418635,14.082999773827032,2.3400001525878835,-4.530453507594672,-1.9355007171630874,-8.848145167476972,4.977143733150797,-5.391822942320033,1.5208215079938583,-4.8899993896484375,77.74242731153042,50.31417859289057,3.456322225156942,10,-1.404998779296875,3.375001907348633,7.480001449584961,7.690000534057617,-6.950000762939446,2,-0.2480181106678392,-1.7486628179759696,52.040000915527344,9.379284943831589,49.52000045776367,-2.2526381727943283,50.29999923706055,-0.2480181106678392
2109,2022-10-06,51.65999984741211,53.06999969482422,51.63999938964844,52.54999923706055,6967200.0,-0.02491505674272232,-2.075268464359254,1.2714263137530586,38.49969089831521,28.950094484244868,0.3824205654087294,3.7430449443863267,6.451448014961798,7.256861577084784,14.87977201689408,1.4300003051757812,-4.754979176721179,-2.8430004119873047,-9.479855008714253,3.7938541847396436,-6.161427710350779,0.4754268863761695,-3.4441996765136693,56.75674364389055,25.294578588664326,3.3184272983634737,10,-0.08499908447265625,4.695001602172852,8.80000114440918,9.010000228881836,-2.729999542236328,3,-0.21718933902136262,-1.1413054971026886,52.97999954223633,-1.7486628179759696,52.040000915527344,9.379284943831589,49.52000045776367,-0.21718933902136262
2110,2022-10-07,49.90999984741211,50.959999084472656,49.20000076293945,50.4000015258789,8249200.0,-0.03387533885344496,1.1863376700920032,0.5505640612409267,28.97138976439652,28.655715256639702,1.962562987936046,4.9182387776718315,7.976596671295454,9.072434250853846,16.182108231869012,2.4599990844726562,-4.530474201752995,-4.068000411987306,-10.391186544371557,2.2551857203969448,-7.2295934781794315,-0.9064073457951807,-1.5709156585693336,28.934808106806685,-1.2072851736708294,3.1615930661921263,10,1.6650009155273438,5.7350006103515625,10.55000114440918,10.760000228881836,0.9399986267089844,4,-0.11079941487083811,-2.075268464359254,51.65999984741211,-1.1413054971026886,52.97999954223633,-1.7486628179759696,52.040000915527344,-0.11079941487083811
2111,2022-10-10,47.58000183105469,49.06000137329102,46.72000122070313,48.97999954223633,8791300.0,-0.046683991654594914,1.9999975546833653,2.85712839915614,25.40021255646475,28.353382382678927,3.787921336089049,6.460297928662598,10.13481838277319,11.420952134396927,17.77019183734973,3.1899986267089773,-4.333284299621404,-5.687498474121092,-11.48638347668227,0.1113865284400859,-8.586940975401681,-2.788055972840503,6.79999923706054,11.227162238679465,-15.012112438728021,2.8994425012805882,10,2.969999313354492,6.844999313354492,12.879999160766602,13.089998245239258,6.899997711181641,0,-0.0645229800625553,1.1863376700920032,49.90999984741211,-2.075268464359254,51.65999984741211,-1.1413054971026886,52.97999954223633,-0.0645229800625553
2112,2022-10-11,46.27000045776367,47.40499877929688,45.31000137329102,46.50799942016602,8667900.0,-0.027532604516126713,1.062007674458756,0.16999953678600838,27.706631512825297,28.192815235748043,4.577558146978021,7.26376892564479,11.278135581204005,12.781482614070299,18.89491343146663,2.2700004577636648,-4.133006971263335,-6.439499855041504,-12.682641567204904,-0.19635814287810405,-9.5610707111232,-3.3179289989598075,7.956800613403317,10.584334253290798,-17.937006379226283,3.1215708560816995,10,3.575000762939453,7.325000762939453,14.190000534057617,14.399999618530273,7.220001220703125,1,-0.01685754855370869,1.9999975546833653,47.58000183105469,1.1863376700920032,49.90999984741211,-2.075268464359254,51.65999984741211,-0.01685754855370869
2113,2022-10-12,46.4000015258789,47.22999954223633,45.60499954223633,46.34000015258789,5145100.0,0.002809618907047451,-1.1241794051575618,-0.2521077095688038,29.020770519111238,28.701571122250265,3.8262355791138134,6.606120912879618,10.948253472576475,12.678051520366076,19.81660360136211,1.625,-4.210274099785707,-5.7594987869262795,-12.197851974432886,0.6788544005803274,-8.978675380679583,-2.540322193172976,7.470127557373054,14.046396757113186,-16.159792482077208,3.219176593753303,10,3.444999694824226,7.194999694824226,14.852499961853034,14.269998550415046,11.119998931884773,2,-0.08491384292754312,1.062007674458756,46.27000045776367,1.9999975546833653,47.58000183105469,1.1863376700920032,49.90999984741211,-0.08491384292754312
2114,2022-10-13,45.04999923706055,45.790000915527344,43.52999877929688,44.060001373291016,8880500.0,-0.02909487595739424,-1.2048768505906342,16.49958675059004,28.697177974870414,29.984295673235902,4.69836279941952,7.340093226378926,12.033433323549048,14.056783300238862,21.088547671310565,2.870002746582017,-4.223164569578131,-6.479500961303714,-13.118465052738351,0.1594631301309235,-9.798983007021029,-3.1600189155863987,8.477724737792968,20.457609627617714,-12.05624145956844,3.3194820457173173,10,3.905000686645508,7.655000686645508,16.652502059936523,15.620000839233398,11.020000457763672,3,0.02175359731038884,-1.1241794051575618,46.4000015258789,1.062007674458756,46.27000045776367,1.9999975546833653,47.58000183105469,0.02175359731038884
2115,2022-10-14,42.33000183105469,45.27000045776367,42.209999084472656,45.26499938964844,12859900.0,-0.060377301932743266,1.0780996199550785,-2.9646503957275296,20.608652988203332,29.877788442426834,6.893890529613536,9.521235517112117,14.379973518001144,16.771463261551965,22.024116729277985,3.0600013732910156,-4.373087892904074,-8.547498512268064,-16.097186877442375,-0.9978101470937517,-12.322342694855223,-4.772654329680904,10.597858632065432,1.751864328248741,-30.43716508102897,3.7748441825871573,10,5.964998245239258,9.714998245239258,19.372499465942383,18.339998245239258,10.169998168945312,4,0.15591774601056407,-1.2048768505906342,45.04999923706055,-1.1241794051575618,46.4000015258789,1.062007674458756,46.27000045776367,0.15591774601056407
2116,2022-10-17,44.43999862670898,45.15999984741211,43.7599983215332,44.25,9118300.0,0.04984636674658316,-1.3931609440870663,-0.06473553143260931,29.61308819861857,29.428294215054397,4.456124009349459,6.784025905574886,11.95976054132472,14.72824137359752,23.010245101668406,2.829998016357422,-4.2437916789113075,-5.818501663208018,-13.346756258431817,1.7097529320157818,-9.582628960819918,-2.054374365596118,7.630432926119347,42.925883989138015,8.826928243118857,3.7641272976119002,10,3.855001449584968,7.580001831054695,16.480001449584968,16.020002365112312,7.1200027465820455,0,0.14423942496613007,1.0780996199550785,42.33000183105469,-1.2048768505906342,45.04999923706055,-1.1241794051575618,46.4000015258789,0.14423942496613007
2117,2022-10-18,44.66999816894531,46.13000106811523,43.78499984741211,45.84000015258789,7836200.0,0.005175507410976943,1.6799955531626087,-6.157949685787369,29.473150743524855,28.665640572925575,3.4316196318032013,5.901242467913079,11.51479185513712,14.557292177673858,24.298874721493966,2.345001220703118,-3.906844874882921,-4.982002067565915,-12.240938239078076,2.276934103946246,-8.611470153321996,-1.3525339818098345,6.611598786414561,49.003961357576166,16.553690928148974,3.629468085756081,10,2.970001220703125,6.065000534057617,16.220003128051758,15.790002822875977,7.590000152587891,1,0.21961051657510366,-1.3931609440870663,44.43999862670898,1.0780996199550785,42.33000183105469,-1.2048768505906342,45.04999923706055,0.21961051657510366
2118,2022-10-19,41.22000122070313,42.775001525878906,40.599998474121094,42.52000045776367,11761100.0,-0.07723297715827149,1.4033164657805055,1.1111085752292829,27.08998959627627,27.397895983810137,5.630096839109484,8.801471874393783,14.76203688242316,18.00648047137205,25.181158702334542,4.069999694824219,-3.830049910024819,-7.796499061584463,-15.677293198747726,0.084295075578801,-11.736896130166095,-3.856101993002831,9.335867904985761,11.211617644725758,-21.466086115850388,3.9403970685816314,10,4.559997558593743,8.154998779296868,19.48499965667724,19.239999771118157,8.259998321533196,2,0.29767103576893983,1.6799955531626087,44.66999816894531,-1.3931609440870663,44.43999862670898,1.0780996199550785,42.33000183105469,0.29767103576893983
2119,2022-10-20,42.15999984741211,43.650001525878906,41.400001525878906,41.63999938964844,10832700.0,0.022804429861027042,-3.5000171662031794,-0.40000058687684903,31.39853005069294,27.667578237843074,3.5769636878479716,7.3474176531513535,13.676964869898484,17.055802578500575,25.782173332219244,2.430000305175774,-4.115224546261636,-6.2910003662109375,-14.444655964264534,1.862655231842659,-10.36782816523774,-2.2141725671841357,7.400282213120008,28.209776519549145,-7.114291073643642,4.076827799026798,10,2.6700000762939453,7.215000152587891,17.9325008392334,18.30000114440918,7.75,3,0.3643263915071955,1.4033164657805055,41.22000122070313,1.6799955531626087,44.66999816894531,-1.3931609440870663,44.43999862670898,0.3643263915071955
2120,2022-10-21,42.150001525878906,42.20000076293945,40.61000061035156,41.34000015258789,8515900.0,-0.00023715183988115562,2.4945064158188397,1.5576935773759308,32.543811666980176,28.461311472344786,2.649019846751223,6.9115878361457845,13.492359963188264,17.015995255144922,26.19826392535855,1.5900001525878906,-4.577255710280767,-5.792998695373534,-14.196499066592295,2.610501675845228,-9.994748880982911,-1.5912485097641564,6.514252176012107,28.02897512997906,-8.789423342041175,4.201750185609381,10,1.8524971008300781,7.119997024536133,17.674999237060547,18.309999465942383,11.099998474121094,4,0.3302490549234933,-3.5000171662031794,42.15999984741211,1.4033164657805055,41.22000122070313,1.6799955531626087,44.66999816894531,0.3302490549234933
2121,2022-10-24,36.65999984741211,36.91999816894531,33.169998168945305,35.775001525878906,29614400.0,-0.13024914542639088,4.338097423101682,1.0925886680135821,18.064769086365345,27.389993424960345,7.182430287111245,11.6870971668653,18.716405626250534,22.429030687448986,27.63508871462898,8.9800033569336,-5.212450366408774,-10.449000358581543,-19.84896403702554,-1.0490366801375473,-15.14898219780354,-5.749018519359545,11.197828331701913,26.929019272752907,-4.662639496045063,4.699981839221999,10,3.539999008178711,8.894998550415032,22.812500953674316,23.80000114440918,20.520000457763672,0,0.43207856569879555,2.4945064158188397,42.150001525878906,-3.5000171662031794,42.15999984741211,1.4033164657805055,41.22000122070313,0.43207856569879555
2122,2022-10-25,37.77000045776367,38.790000915527344,37.06999969482422,38.150001525878906,15122300.0,0.030278249180896166,1.0722908178389967,-0.4293805523347285,18.639167278853634,26.23648195382061,5.29693603741034,9.912603207033072,17.317882591201098,21.212449669742952,28.676586225853036,2.1300010681152344,-5.569923574223715,-8.594499778747561,-18.48893704290917,1.2999374854140484,-13.541718410828366,-3.6472811466667565,8.325288120130104,43.89313755109622,17.38992730155306,4.947218632080807,10,1.8799991607665945,7.7849979400634695,21.702500343322754,22.690000534057617,18.079998016357422,1,0.36510460016933366,4.338097423101682,36.65999984741211,2.4945064158188397,42.150001525878906,-3.5000171662031794,42.15999984741211,0.36510460016933366
2123,2022-10-26,41.040000915527344,42.56999969482422,37.47999954223633,37.79999923706055,22836100.0,0.08657665920391899,-1.6237106965851587,-8.526296240526026,29.73282115427817,26.351553418199252,1.3261175519681174,6.014529362938859,13.81365281366243,17.877433045216733,28.953478091443035,5.090000152587891,-5.582093622509554,-4.729999351501462,-14.389468327553978,4.929469624551054,-9.559733839527723,0.09973513652479937,3.5042528132926165,75.09542200074986,50.25370212440364,4.829734488026259,10,-1.3900012969970774,3.5249977111816406,18.432499885559082,19.420000076293945,17.599998474121094,2,0.2733917435601423,1.0722908178389967,37.77000045776367,4.338097423101682,36.65999984741211,2.4945064158188397,42.150001525878906,0.2733917435601423
2124,2022-10-27,39.5,40.70000076293945,39.20000076293945,39.599998474121094,10699500.0,-0.03752438794280555,-3.2857329700272477,-0.03086371059178404,29.97306227204828,27.39204333862647,2.23063446191302,6.987360633513767,15.133451373434454,19.28388394996115,29.139304116905194,1.8400001525878906,-5.6639093539982,-5.682500267028807,-15.367863619688471,4.002863085630857,-10.525181943358639,-0.8398185906989752,3.6793430616350022,67.34043408001288,41.23949665041826,4.842681676329831,10,0.14999961853026633,4.614999771118164,19.660000801086426,20.96000099182129,19.68000030517578,3,0.25265821625914753,-1.6237106965851587,41.040000915527344,1.0722908178389967,37.77000045776367,4.338097423101682,36.65999984741211,0.25265821625914753
2125,2022-10-28,37.86000061035156,37.93000030517578,36.68999862670898,37.13999938964844,13592200.0,-0.04151897188983389,1.8837227870336035,-7.200122072175174,30.790507945880123,27.522867754988866,3.5424050360604937,8.060887218289722,16.56059987329492,20.75501120733138,29.41812137068121,2.8100013732910227,-5.872283923944572,-6.7004997253418,-16.597572953205855,3.1965735025222557,-11.649036339273827,-1.751963111409772,4.709999084472656,49.89363489457237,21.006133182872233,4.948536613932028,10,1.7899990081787038,6.254999160766602,21.060001373291016,22.57000160217285,22.48999786376953,4,0.31827784053880537,-3.2857329700272477,39.5,-1.6237106965851587,41.040000915527344,1.0722908178389967,37.77000045776367,0.31827784053880537
2126,2022-10-31,37.290000915527344,38.29499816894531,37.11000061035156,37.56999969482422,9762000.0,-0.015055459208533906,-2.7031209021767637,-0.38888653414148266,31.718237317409745,27.772321818753852,3.343078467570571,8.082037772576896,16.922533220292905,21.075585220070934,29.275064101361714,1.18499755859375,-6.02529767101457,-6.658999443054199,-16.774720961007866,3.456722074899467,-11.716860202031029,-1.6011386840773696,4.1519985961914045,10.204118704534343,-20.131179651388102,5.057860758976833,10,1.1199989318847656,6.82499885559082,20.40750026702881,22.560001373291016,21.15999984741211,0,0.4279967469195476,1.8837227870336035,37.86000061035156,-3.2857329700272477,39.5,-1.6237106965851587,41.040000915527344,0.4279967469195476
2127,2022-11-01,38.43999862670898,40.540000915527344,38.2400016784668,40.47000122070313,12171600.0,0.030839304986522098,1.1198130272671498,7.250040871934655,34.44095799342671,28.589096085103904,1.3593723387081624,6.177652394835825,15.55355488115142,19.761270227755567,30.18495926952515,3.25,-5.73663914446589,-4.829001617431651,-14.472040673698224,4.814037438834923,-9.650521145564937,-0.007482089298363803,-5.270000457763672,29.76189935558872,-2.5250344754241745,4.821519528133287,11,-0.029998779296867895,5.675001144409187,18.9800033569336,21.410003662109382,21.930000305175795,1,0.4875130683653519,-2.7031209021767637,37.290000915527344,1.8837227870336035,37.86000061035156,-3.2857329700272477,39.5,0.4875130683653519
2128,2022-11-02,39.84000015258789,41.13000106811523,39.15999984741211,39.91999816894531,13751800.0,0.03642043641765791,-1.736115415895107,0.03940783947473725,39.83612720703321,29.52660688025282,-0.28716707730492175,3.94502445836396,13.885718635082938,18.201667844631018,31.55363748047763,2.69000244140625,-5.761226470034188,-2.7720001220703097,-11.362270207959696,5.818269963819077,-7.067135165015003,1.5231349208743836,-6.522601928710941,70.94594130180785,35.62752564191464,4.295135042944693,11,-1.970001220703125,3.9349994659423757,17.580001831054688,20.01000213623047,18.479999542236328,2,0.401857386049564,1.1198130272671498,38.43999862670898,-2.7031209021767637,37.290000915527344,1.8837227870336035,37.86000061035156,0.401857386049564
2129,2022-11-03,40.43999862670898,41.18000030517578,38.09000015258789,38.34000015258789,11091800.0,0.01506020260600116,-1.3769245892595667,-26.250631824900964,45.98042545168319,31.019563967442046,-1.2927524302740494,2.5943673270836385,12.94712242934073,17.485132387726615,32.865141283402586,3.0900001525878906,-5.817406888954636,-1.611001586914071,-9.1093858230575,5.887382649229359,-5.360193704985782,2.1381905311576404,-6.8100962890625,83.51889973636956,42.138824329482205,3.749192118071714,11,-2.5699996948242116,3.335000991821289,16.28750133514405,18.770002365112312,16.979999542236335,3,0.4500494901332439,-1.736115415895107,39.84000015258789,1.1198130272671498,38.43999862670898,-2.7031209021767637,37.290000915527344,0.4500494901332439
2130,2022-11-04,44.38000106811523,44.84000015258789,42.52000045776367,44.38999938964844,20375100.0,0.09742835250256499,4.098901283163768,-0.004761108951469516,49.88161490279295,34.55476905815622,-5.457028440583834,-1.8774275676299226,8.53098268644262,13.393158418305099,33.25371281421472,4.400001525878913,-5.419008565926191,2.6055007934570256,-4.030980751162964,9.241982338077015,-0.7127399788529729,5.923741565767024,-10.297092852416995,94.04917061172836,50.68084627677127,3.318240772309995,11,-3.6150016784667898,-0.6050014495849609,12.117499351501472,14.600000381469734,13.430000305175795,4,0.33348352593199015,-1.3769245892595667,40.43999862670898,-1.736115415895107,39.84000015258789,1.1198130272671498,38.43999862670898,0.33348352593199015
2131,2022-11-07,44.5099983215332,46.19599914550781,44.04999923706055,45.40999984741211,10360500.0,0.0029291854504116532,-1.3582420530620287,90.01526135056557,49.68304301676729,38.004088584591074,-4.868361974187216,-2.3707647892005923,7.963286924427592,13.081502158475814,32.985794082244844,2.1459999084472656,-5.194909637581034,2.888998222351077,-3.309670052335022,9.087666497037176,-0.21033591499197257,5.988332359694127,-9.566522750883799,79.20057940486763,35.03548382430432,3.0993341373430496,11,-3.0669994354248047,-0.7349987030029368,11.847502708435059,14.33000373840332,14.060001373291016,0,0.35587510109890874,4.098901283163768,44.38000106811523,-1.3769245892595667,40.43999862670898,-1.736115415895107,39.84000015258789,0.35587510109890874
2132,2022-11-08,45.4900016784668,45.84000015258789,43.95000076293945,45.0,9351300.0,0.022017600401918802,2.1764732281672443,-0.5444453863434069,59.376373236540196,41.2978165937313,-5.18318829615697,-3.59659939239215,6.584699598828934,11.960578364207215,32.42435950951529,1.8899993896484375,-4.99030626855977,3.908001518249513,-2.1762684294751438,9.99227146597417,0.8658665443871882,6.950136492111838,-9.421273750331551,91.2904323371165,41.182436401194785,3.042134973862327,11,-4.047002792358398,-1.7150020599365305,9.51249885559082,12.489999771118164,11.159999847412102,1,0.2848977490938942,-1.3582420530620287,44.5099983215332,4.098901283163768,44.38000106811523,-1.3769245892595667,40.43999862670898,0.2848977490938942
2133,2022-11-09,42.459999084472656,43.599998474121094,42.19499969482422,43.435001373291016,9533900.0,-0.06660810029005615,1.1532606249104786,-1.9897937735011795,50.60337728009064,43.59007381684712,-2.157455779569659,-0.924295561440438,9.198804151656006,14.779196252198695,31.978258369368497,3.295001983642578,-3.9138788922461387,1.0749990463256864,-4.593356006519386,6.743354099170759,-1.7591784800968497,3.9091765727482226,-5.378544034600154,53.91067696531524,0.9900436292162169,2.834177526422537,11,-1.0170001983642578,1.31500053405761,11.535000801086426,15.520002365112305,14.130001068115234,2,0.4218087666884027,2.1764732281672443,45.4900016784668,-1.3582420530620287,44.5099983215332,4.098901283163768,44.38000106811523,0.4218087666884027
2134,2022-11-10,46.02999877929688,46.93000030517578,45.22999954223633,45.38999938964844,11966000.0,0.08407912792748395,-2.541671633725135,-0.6564080894867264,56.826172522534506,46.482925436475384,-5.256546442171917,-4.655817927984188,5.181984015368329,11.041653330370771,30.779979961708115,4.470001220703125,-2.770698519501977,4.595998764038093,-1.2207548430487734,10.41275237112496,1.6876219604946598,7.504375567581526,-8.037089319860847,80.99257846110233,23.893761220216163,2.9083768035434323,11,-4.00999832153321,-2.9099998474121165,7.935002326965325,11.950002670288079,11.159999847412095,3,0.2669998097209394,1.1532606249104786,42.459999084472656,2.1764732281672443,45.4900016784668,-1.3582420530620287,44.5099983215332,0.2669998097209394
2135,2022-11-11,48.93000030517578,50.54999923706055,48.52999877929688,49.47000122070313,12951800.0,0.06300242456628613,-2.0149171302174587,-0.8437522351763125,73.75144749490525,51.153282122863764,-7.175738235340653,-7.416246678200565,1.8718982940095756,8.024877808207279,29.519025737728967,4.520000457763665,-2.023961945244615,7.1660003662109375,0.455071979639861,13.876928752782014,3.8105361729253957,10.52146455949648,-9.864639944250975,80.61042464819633,18.881737066287627,3.355464193285539,11,-4.6100006103515625,-6.865001678466797,5.035000801086426,9.05000114440918,7.489997863769531,4,0.1735131373557639,-2.541671633725135,46.02999877929688,1.1532606249104786,42.459999084472656,2.1764732281672443,45.4900016784668,0.1735131373557639
2136,2022-11-14,50.849998474121094,52.02000045776367,50.11999893188477,50.93999862670898,12662500.0,0.03923969256019433,-1.4516160788338475,0.1666666666666513,74.54954287359793,55.6097915539939,-7.789075054963099,-9.308661201580662,-0.38565556513948707,5.990420541002997,28.297585043571594,3.0900001525878906,-1.067644394212067,8.765498542785643,0.9888309490981655,16.54216613647312,4.877164745941904,12.653832339629382,-10.176788670537285,88.09158378841147,23.11099124936817,3.8883337968437375,11,-5.7949981689453125,-8.254999160766602,2.7600021362304688,7.130002975463867,7.270000457763679,0,0.13687321746355718,-2.0149171302174587,48.93000030517578,-2.541671633725135,46.02999877929688,1.1532606249104786,42.459999084472656,0.13687321746355718
2137,2022-11-15,54.47999954223633,55.86999893188477,53.38000106811523,55.0,13060500.0,0.07138645382580755,1.2035395690739212,5.777773068283421,74.88888282932948,59.504542178693484,-9.950978270304368,-12.823506727517042,-4.255449415354086,2.2322159488316515,27.680014507134164,5.020000457763679,0.14755017750655952,11.904999542236325,2.3969369500788247,21.413062134393826,7.150968246157575,16.659030838315076,-11.991303233983743,89.83547007533708,25.054752998152722,4.754031296078751,11,-7.5,-9.960000991821289,-1.9924983978271484,2.81500244140625,3.1899986267089844,1,0.07507342487066415,-1.4516160788338475,50.849998474121094,-2.0149171302174587,48.93000030517578,-2.541671633725135,46.02999877929688,0.07507342487066415
2138,2022-11-16,53.4900016784668,53.86999893188477,52.75,53.41999816894531,6782500.0,-0.018171767108808856,1.6987990568942484,-0.13462201518541614,76.44612717378246,62.88962014781562,-7.622714810724169,-11.45441271833917,-3.538778384874618,3.0612448325775503,26.35703292219953,1.7299995422363281,1.4498079328928668,10.301501655578612,-0.35276906811354536,20.95577237927077,4.974366293732537,15.628637017424687,-8.592670897960417,77.6316034779715,12.630441218884613,5.327135361846077,11,-4.457502365112305,-8.970003128051758,-1.7700004577636719,3.1000003814697266,2.9499969482421804,2,0.059076458183851654,1.2035395690739212,54.47999954223633,-1.4516160788338475,50.849998474121094,-2.0149171302174587,48.93000030517578,0.059076458183851654
2139,2022-11-17,57.52000045776367,58.06999969482422,51.86000061035156,52.0099983215332,15141200.0,0.07534116008299185,-1.1376942147892133,78.71037000708408,84.0846042707943,66.68995229981579,-10.029874232421719,-15.046098410090394,-7.801877565031319,-1.0906783194620715,25.575496549178073,6.209999084472656,2.824689669771665,13.56350040435791,1.151904270762202,25.975096537953622,7.357702337560056,19.769298471155764,-10.647589410009182,94.23480938911267,26.193976178627068,6.205798066797856,11,-7.387500762939453,-11.900001525878906,-5.799999237060547,-0.9299983978271484,1.279998779296875,3,-0.01616829446756818,1.6987990568942484,53.4900016784668,1.2035395690739212,54.47999954223633,-1.4516160788338475,50.849998474121094,-0.01616829446756818
2140,2022-11-18,56.06999969482422,58.77999877929688,55.10900115966797,58.65999984741211,16768100.0,-0.02520863615090152,1.5943464259766158,-0.47005429191353726,81.59488224753945,70.23571221434602,-7.540194583730866,-13.17527948617743,-6.622751324359207,0.22277880960058383,24.63967124864279,3.6709976196289134,4.012810898338628,11.417499732971194,-2.0811300801701407,24.916129546112526,4.668184826400527,18.16681463954186,-6.958070917655782,68.70670748011041,-6.375373148130336,6.749314906570666,11,-5.582500457763672,-10.095001220703125,-5.239999771118164,-0.3699989318847656,0.0800018310546804,4,0.01997501227003129,-1.1376942147892133,57.52000045776367,1.6987990568942484,53.4900016784668,1.2035395690739212,54.47999954223633,0.01997501227003129
2141,2022-11-21,52.5,53.86999893188477,52.11999893188477,53.41999816894531,11007000.0,-0.06367040688879766,-1.0833329548912307,0.3552116273144091,71.87305533838583,71.62423244788442,-3.0369954761582534,-8.809403975446273,-3.4151830715762657,3.644148538382616,22.23166756373489,3.950000762939446,4.972918726022932,7.055500030517578,-6.326889819625514,20.43788988066067,0.3643051054460358,13.74669495558912,-1.4544572224058712,9.248548540381769,-68.60990307410884,6.691194925071546,11,-2.012500762939453,-6.525001525878906,-2.3299999237060547,2.5400009155273438,4.590000152587891,0,0.07466663178943445,1.5943464259766158,56.06999969482422,-1.1376942147892133,57.52000045776367,1.6987990568942484,53.4900016784668,0.07466663178943445
2142,2022-11-22,51.56000137329102,51.709999084472656,49.86999893188477,50.09000015258789,6675400.0,-0.017904735746837708,1.0791001607779331,-1.5978305939329684,68.49747649590199,73.61246569408567,-1.2800272063829823,-7.149901337565929,-2.715453948619981,4.400919133050721,20.19158600536663,2.6300010681152273,5.582829201254668,5.426001358032231,-7.710231454370835,18.562234170435296,-1.1421150481693019,11.994117764233764,7.219997406005859,18.96748002635609,-57.29651237788093,6.568116406201533,11,0.44499778747557883,-5.585002899169929,-1.4025011062622141,3.479999542236321,4.5699996948242045,1,0.12723036043191316,-1.0833329548912307,52.5,1.5943464259766158,56.06999969482422,-1.1376942147892133,57.52000045776367,0.12723036043191316
2143,2022-11-23,52.2599983215332,53.02999877929688,51.68000030517578,52.86999893188477,6054300.0,0.013576356276142176,1.9032215723110204,-0.41496605700762185,68.5966018704261,74.92029117718477,-0.4958472105954499,-7.342688842219822,-3.651573113316857,3.5393842528157364,19.381731934405206,1.4699974060058594,6.2711078682790955,5.564998435974118,-7.6135129464060185,18.743509818354255,-1.0242572552159501,12.154254127164187,6.341800460815435,26.823787099644008,-46.51809355257144,6.5892556911900675,11,1.395000457763679,-6.284999847412109,-3.0724992752075195,2.7800025939941406,5.380001068115234,2,0.10352085765726038,1.0791001607779331,51.56000137329102,-1.0833329548912307,52.5,1.5943464259766158,56.06999969482422,0.10352085765726038
2144,2022-11-25,49.47999954223633,50.16999816894531,49.2400016784668,50.04999923706055,5908900.0,-0.05319553900849261,1.2962945520307436,0.9344247942566867,58.32788910416643,73.20656246710266,3.1569905645062875,-3.9807741825910483,-1.1529281880497706,6.187462089954174,18.31843853191848,3.0199966430664062,6.601550719813204,2.2859996795654283,-10.49520116102012,15.067200520150976,-4.104600740727349,8.676600099858206,8.947163243103034,2.515701642599543,-65.38929163920311,6.390600420292774,11,4.530000686645508,-3.5050010681152344,-1.9025001525878906,4.755001068115234,16.61999893188478,4,0.14066287689698886,1.9032215723110204,52.2599983215332,1.0791001607779331,51.56000137329102,-1.0833329548912307,52.5,0.14066287689698886
2145,2022-11-28,49.90999984741211,51.11999893188477,49.290000915527344,49.40999984741211,7626900.0,0.008690386199553757,-3.9459548627220715,-0.8771934521021001,58.73221514499059,71.4490816083685,3.2191503021220242,-3.6488079470688746,-1.7915840693912912,5.604826948352539,16.83683027950873,1.829998016357429,7.483519180387361,2.113500022888182,-9.929831311127813,14.156831356904178,-3.908165644119812,8.135165689896176,8.14967649365235,14.47081136928761,-49.85707820075228,6.021665667007997,11,4.100000381469727,-3.9350013732910156,-2.807499885559082,4.325000762939453,15.990001678466783,0,0.17812060542631714,1.2962945520307436,49.47999954223633,1.9032215723110204,52.2599983215332,1.0791001607779331,51.56000137329102,0.17812060542631714
2146,2022-11-29,53.25,54.4900016784668,53.11999893188477,53.459999084472656,13450200.0,0.06692046008413421,-4.829783780274155,-0.4199981689453125,61.65865308842088,69.97905608160089,0.28540564413530944,-6.041573195095296,-5.352475740724309,2.1479475687054546,15.615835787326338,4.5800018310546875,8.036787327526156,4.655500221252439,-6.541931410948202,15.852931853453079,-0.9432155948478851,10.254216037352762,4.456889354560552,76.38092041015625,14.824825340033307,5.59871581610032,11,0.7600002288818359,-7.275001525878906,-6.613751411437988,0.9850006103515625,11.050003051757812,1,0.054460122551716506,-3.9459548627220715,49.90999984741211,1.2962945520307436,49.47999954223633,1.9032215723110204,52.2599983215332,0.054460122551716506
2147,2022-11-30,57.18000030517578,58.38999938964844,56.349998474121094,56.540000915527344,15765800.0,0.073802822632409,-2.999985040465541,-3.0476294277929155,71.53306666904761,69.43316046996368,-3.599889335076071,-8.954749123995583,-9.46161014916482,-1.8386253138026163,15.272830901312656,5.1399993896484375,8.000052332113953,7.648500442504883,-3.098389433142941,18.395390318152707,2.275055504680971,13.021945380328795,-7.939998626708984,86.77596298200172,23.250916865905396,5.373444937823913,11,-3.1700000762939453,-9.445001602172852,-14.302501678466797,-6.659999847412109,5.950000762939446,2,-0.0015739795751582575,-4.829783780274155,53.25,-3.9459548627220715,49.90999984741211,1.2962945520307436,49.47999954223633,-0.0015739795751582575
2148,2022-12-01,55.849998474121094,56.36999893188477,54.68000030517578,55.33000183105469,7147700.0,-0.023259912975801433,1.166668296881714,0.8124955296473786,65.37257559467605,67.35404617261722,-2.123193365000809,-6.707728647641652,-8.237367716888855,-0.5826055617223176,14.945791279687981,2.5,7.7626869195744845,5.517998695373535,-4.553185369819758,15.589182760566828,0.4824066627768886,10.553590727970182,-6.426996841430665,72.240420208812,10.473603130865243,5.0355920325966474,12,-1.8399982452392578,-8.114999771118164,-13.24749946594239,-5.329998016357422,7.800003051757805,3,0.005013475409921142,-2.999985040465541,57.18000030517578,-4.829783780274155,53.25,-3.9459548627220715,49.90999984741211,0.005013475409921142
2149,2022-12-02,58.63999938964844,59.66999816894531,55.04999923706055,55.09000015258789,10436300.0,0.04995525500005393,-1.5454532079702978,6.826965682174978,65.25290740386974,65.53827118998724,-5.294375035769953,-8.500126229283794,-11.088059092305045,-3.4557053413366106,14.56369731491175,4.619998931884766,7.299599181841344,7.397999572753903,-2.1870295940524542,16.98302873956026,2.605484989350721,12.190514156157086,-9.037657801818845,90.07708042545278,29.425921569340332,4.79251458340318,12,-4.184999465942383,-10.460000991821289,-16.53250026702881,-8.119998931884766,4.400001525878906,4,-0.017053206180225988,1.166668296881714,55.849998474121094,-2.999985040465541,57.18000030517578,-4.829783780274155,53.25,-0.017053206180225988
2150,2022-12-05,59.18000030517578,60.7400016784668,58.56000137329102,60.70000076293945,9149600.0,0.009208746949998625,1.72499648333098,-0.4281692350509504,63.67816529705032,64.62772785206107,-5.975183572728362,-8.30004541808745,-11.646330932158591,-4.065970362330965,15.307553382627267,2.180000305175774,6.883403384554107,7.198000526428224,-2.4414857086621993,16.837486761518647,2.378257408883016,12.017743643973432,-9.174952454101557,79.52754841209527,21.424269944863404,4.819743117545212,12,-4.189998626708984,-10.46500015258789,-17.297500610351562,-8.65999984741211,3.9899978637695312,0,0.11693136419838979,-1.5454532079702978,58.63999938964844,1.166668296881714,55.849998474121094,-2.999985040465541,57.18000030517578,0.11693136419838979
2151,2022-12-06,60.349998474121094,60.4900016784668,58.52999877929688,60.20000076293945,7771300.0,0.0197701615902659,8.116205211003932,-0.09868267500545853,60.48588813844233,63.73755136789889,-6.609631069535979,-8.666859438600937,-12.854586270744157,-5.287688072122393,16.454206086515775,1.9600028991699148,5.816374059023069,7.575998687744139,-2.0814594807369815,17.23345685622526,2.7472696035035824,12.404727771984696,-9.700853393403314,93.56430501708115,37.844266515426554,4.82872908424056,12,-5.359996795654297,-11.424997329711914,-18.467498779296875,-9.829998016357422,3.25,1,0.09196359887461658,1.72499648333098,59.18000030517578,-1.5454532079702978,58.63999938964844,1.166668296881714,55.849998474121094,0.09196359887461658
2152,2022-12-07,58.45000076293945,58.95000076293945,56.88000106811523,57.06999969482422,6229100.0,-0.031482978611778845,-1.3522746237859498,9.200147503878334,58.58131510726034,62.624741727547146,-4.056042103607787,-6.056677462576715,-10.993790852384905,-3.4795645736127057,17.480392999886472,3.4699974060058665,4.818810405756047,5.02800102233887,-4.305336471175494,14.361338515853234,0.3613322755816881,9.694669769096052,-7.195404286356734,62.21121457793154,8.880203246688133,4.666668746757182,12,-3.4599990844726562,-9.03499984741211,-17.187500953674316,-7.930000305175781,1.5099983215332031,2,0.10008558105148202,8.116205211003932,60.349998474121094,1.72499648333098,59.18000030517578,-1.5454532079702978,58.63999938964844,0.10008558105148202
2153,2022-12-08,60.36999893188477,61.4000015258789,59.915000915527344,60.415000915527344,7278700.0,0.0328485567815886,-2.1099553819298666,-0.03261010783421597,55.319147421355154,62.290437096123675,-5.257543258996442,-6.920947069212083,-12.94019328749021,-5.492860995953997,18.282380493425904,2.950000762939446,4.409990700332884,6.05249919891358,-2.2299994870940907,14.33499788492125,1.9112498559097446,10.193748541917415,-8.546278143189006,83.77949255533582,34.151006343132295,4.141249343003834,12,-5.024997711181648,-10.624998092651374,-19.107499122619636,-9.8499984741211,-1.8499984741211009,3,0.045718108084523035,-1.3522746237859498,58.45000076293945,8.116205211003932,60.349998474121094,1.72499648333098,59.18000030517578,0.045718108084523035
2154,2022-12-09,58.31999969482422,60.22000122070313,57.9000015258789,59.86999893188477,7993600.0,-0.03395725150456863,1.0622184546263718,34.4429092142126,54.1073396803007,61.77656204449145,-2.035806864849256,-4.113925899656827,-10.886804168315784,-3.5464730987817674,19.836863948599216,2.4699974060058736,4.182705541693025,3.3879999160766587,-4.090166254568466,10.866166086721783,-0.35108316924590355,7.127083001399221,-5.730176447153802,31.85837347064007,-14.722470590026678,3.7390830853225614,12,-1.0599994659423828,-8.57499885559082,-17.4975004196167,-7.799999237060547,1.0999984741210938,4,0.09139235011909141,-2.1099553819298666,60.36999893188477,-1.3522746237859498,58.45000076293945,8.116205211003932,60.349998474121094,0.09139235011909141
2155,2022-12-12,57.41999816894531,58.81000137329102,56.86999893188477,58.68000030517578,7473900.0,-0.015432125010089504,1.552627616322819,0.8129050041469434,59.95145518701743,61.586873388779956,0.04639682820189961,-2.682811958050749,-9.963174915020609,-2.778562648433237,20.67113077877827,1.94000244140625,3.8931751792310507,2.0634984970092773,-4.928169313696614,9.055166307715169,-1.4323354083436683,5.559332402362223,-4.12536065901822,12.141256558875448,-37.54413528230436,3.4958339053529475,12,0.6200027465820312,-5.62249755859375,-16.597498893737793,-6.899997711181641,3.0100021362304688,0,0.09787535572617845,1.0622184546263718,58.31999969482422,-2.1099553819298666,60.36999893188477,-1.3522746237859498,58.45000076293945,0.09787535572617845
2156,2022-12-13,57.81000137329102,60.68000030517578,57.11000061035156,60.5099983215332,8382900.0,0.006792114538182625,1.348683302422583,2.142851087792378,62.92925211725972,60.630893994136855,0.4148826025208834,-2.6610895092378186,-10.299385828981706,-3.2609299171214374,21.35687350090447,3.5699996948242188,4.277021167976287,2.10550155639649,-4.629876754665034,8.840879867458014,-1.262187599134272,5.473190711927252,-3.8669347420877855,20.750593888235393,-31.464630040495074,3.3676891555307615,12,0.22999954223632102,-6.01250076293946,-15.540001869201667,-7.290000915527351,3.25,1,0.09271746528846614,1.552627616322819,57.41999816894531,1.0622184546263718,58.31999969482422,-2.1099553819298666,60.36999893188477,0.09271746528846614
2157,2022-12-14,58.56999969482422,59.08000183105469,58.04999923706055,58.25,7296700.0,0.013146485097375038,-1.8611134658585173,-0.11851853944966603,63.02105136711163,60.36961352440748,-0.14215859928807362,-3.266436445286132,-11.076891108661513,-4.132164619722452,21.346904197022205,1.2700004577636648,4.696112975928706,2.6609998703002944,-4.165582202476195,9.487581943076783,-0.7522911660879501,6.074290906688539,-4.030378272046931,37.52758917165534,-17.160071662366555,3.4132910363882454,12,-0.3449993133544922,-6.772499084472656,-15.961000442504883,-8.049999237060547,3.049999237060554,2,0.08588012302382464,1.348683302422583,57.81000137329102,1.552627616322819,57.41999816894531,1.0622184546263718,58.31999969482422,0.08588012302382464
2158,2022-12-15,56.6500015258789,60.61999893188477,56.22000122070313,60.08000183105469,8436200.0,-0.03278125625660522,-1.0512805464708346,-10.718761175881577,65.34018466269633,60.37931099761043,2.1269226179503207,-1.1568741945397747,-9.227375001447783,-2.335537176555526,21.33254134854106,4.399997711181641,4.72301377243754,0.5830017089843693,-6.153525739762642,7.319529157731381,-2.7852620153891365,3.951265433357875,-1.5615496948534826,9.641264426999548,-49.51236371062959,3.3682637243735054,12,2.1599998474121165,-4.852500915527337,-14.041002273559563,-6.130001068115227,4.729999542236328,3,0.05842890502097653,-1.8611134658585173,58.56999969482422,1.348683302422583,57.81000137329102,1.552627616322819,57.41999816894531,0.05842890502097653
2159,2022-12-16,56.59000015258789,58.18000030517578,56.540000915527344,57.63000106811523,7517300.0,-0.0010591592528660376,-1.8771934521021,0.30320723702502306,64.52173979386038,60.473041497256,2.0847887091818436,-1.2333531350220142,-9.197452052505483,-2.4060963957650046,20.600684163876046,1.6399993896484375,4.026479801361788,0.569500350952147,-6.137571851810151,7.276572553714445,-2.7840357504290054,3.9230364523332995,-0.9966243459741975,8.29594187973936,-54.17540208921628,3.3535361013811507,12,2.220001220703125,-3.2749996185302734,-13.981000900268555,-7.635002136230469,6.520000457763672,4,0.03410497084240638,-1.0512805464708346,56.6500015258789,-1.8611134658585173,58.56999969482422,1.348683302422583,57.81000137329102,0.03410497084240638
2160,2022-12-19,57.18999862670898,57.79999923706055,56.70000076293945,57.41999816894531,6995500.0,0.010602552968780099,1.2222153720479496,0.22115321131204296,59.72359070366105,60.38834178228031,1.3106518548604598,-1.83945153515878,-9.764760706313396,-3.115491092399502,19.71760111204215,1.2099990844726562,3.7366598887843168,1.1134988784789996,-5.6139850598009176,7.840982816758917,-2.250243090660959,4.477240847618958,-1.1320927625540662,21.748825226957145,-37.35352742944867,3.363741969139959,12,1.6200027465820384,-2.2249984741210866,-14.619998931884759,-8.294998168945305,6.55000305175782,0,0.03899282384656111,-1.8771934521021,56.59000015258789,-1.0512805464708346,56.6500015258789,-1.8611134658585173,58.56999969482422,0.03899282384656111
2161,2022-12-20,56.41999816894531,57.36999893188477,55.61000061035156,55.65999984741211,4568100.0,-0.013463900616427993,-3.0930346029817013,-3.304347104970624,47.77777133319443,59.18794802960631,1.6366696065562394,-0.8018270284948485,-8.895229615337904,-2.4184813661101003,19.501234524760697,1.7599983215332102,3.2143289957098844,0.14749851226806499,-6.366272520952897,6.661269545489027,-3.109387004342416,3.404384028878546,4.980003356933587,16.167621356525053,-37.80521934914896,3.2568855166104824,12,2.085002899169922,-1.099996566772461,-13.227499008178711,-7.524997711181641,3.410003662109375,1,0.07107412737275931,1.2222153720479496,57.18999862670898,-1.8771934521021,56.59000015258789,-1.0512805464708346,56.6500015258789,0.07107412737275931
2162,2022-12-21,58.11999893188477,58.334999084472656,55.93000030517578,56.13999938964844,4726200.0,0.030131173663794586,-1.004167560737191,2.605268309332486,56.49685402066315,59.31880431841831,-0.1285869866975844,-2.09245170092084,-10.431661760714185,-4.170512738487567,19.92100720288924,2.404998779296875,2.7521505537726796,1.5194993972778406,-4.6464972942618274,7.685496088817509,-1.563498948491997,4.602497743047678,3.164202575683582,50.099783681465894,-1.4977927887585167,3.0829983457698344,12,0.025001525878899145,-2.799997329711921,-14.294999122619636,-9.93499946594239,1.4099998474121094,2,0.05058503949478488,-3.0930346029817013,56.41999816894531,1.2222153720479496,57.18999862670898,-1.8771934521021,56.59000015258789,0.05058503949478488
2163,2022-12-22,57.66999816894531,59.4000015258789,57.11000061035156,58.75,5318200.0,-0.0077426147833700165,-1.0818219019413304,-0.5454555963355758,46.79444350036483,58.50626029842544,-0.11382867256483564,-1.2821000751407823,-9.824139962009419,-3.791175696244977,20.199810640700523,2.2900009155273366,2.314349842503489,0.7989986419677706,-5.030746659520702,6.628743943456243,-2.1158740087764656,3.7138712927120068,3.500719320678705,54.35348445838367,7.308395522657456,2.9148726507442353,12,0.4750022888183594,-2.349996566772461,-11.919999122619629,-10.019998550415046,2.8000030517578196,3,0.06849316608902711,-1.004167560737191,58.11999893188477,-3.0930346029817013,56.41999816894531,1.2222153720479496,57.18999862670898,0.06849316608902711
2164,2022-12-23,56.43999862670898,58.20000076293945,56.29999923706055,57.849998474121094,5041600.0,-0.021328239661687287,-1.2485243429799355,1.3055532008081558,41.340068293226345,56.438328421337545,0.9179837555284038,0.5228679756702164,-8.404143076357748,-2.6620636866635152,21.00364047145428,1.9000015258789062,2.01919138674711,-0.779000854492196,-5.470986641473672,3.9129849324892803,-3.124993747982934,1.5669920389985421,4.619504525329589,21.899678518730113,-20.16759759738629,2.345992893490737,12,1.7050018310546946,-1.1199970245361257,-9.663749694824212,-8.914999008178711,2.8700027465820455,4,0.08752662228217178,-1.0818219019413304,57.66999816894531,-1.004167560737191,58.11999893188477,-3.0930346029817013,56.41999816894531,0.08752662228217178
2165,2022-12-27,58.79999923706055,59.84000015258789,57.06999969482422,57.4900016784668,8114700.0,0.04181432791946871,-1.5767427831301786,-0.9290763832337227,45.44385834800942,54.495506891420845,-1.3697181468179238,-1.1984105695840555,-10.455118534610378,-5.145699800153849,21.793886755763904,3.4000015258789134,1.7445671788273671,1.1364997863769517,-2.098065200034739,4.3710647727886425,-0.4807827068288901,2.7537822795827935,2.15051386414428,75.41368727956143,38.213845363876544,1.6172824932058454,12,-0.6849994659423828,-3.4799976348876953,-10.923749923706055,-11.27499961853028,-1.1699981689453196,1,0.07329934403425131,-1.2485243429799355,56.43999862670898,-1.0818219019413304,57.66999816894531,-1.004167560737191,58.11999893188477,0.07329934403425131
2166,2022-12-28,56.1500015258789,58.72999954223633,55.11000061035156,58.349998474121094,10055900.0,-0.04506798887016661,1.4459459807770128,-1.6793901132181017,43.52477631072773,52.32925410737818,1.1399204923891872,1.7707762420118343,-7.5885393572749535,-2.613009699337603,21.7779844192569,3.6899986267089844,1.5754394633726392,-1.6584980010986428,-4.257592933386896,0.9405969311896101,-2.958045467242769,-0.35895053495451634,4.6937013255088615,21.98733649423627,-11.55101417720427,1.2995474661441249,12,1.714998245239265,-0.8299999237060476,-7.918752670288079,-8.625001907348633,0.579998016357429,2,0.13517364107443086,-1.5767427831301786,58.79999923706055,-1.2485243429799355,56.43999862670898,-1.0818219019413304,57.66999816894531,0.13517364107443086
2167,2022-12-29,57.09000015258789,57.32500076293945,55.75,56.13999938964844,4613500.0,0.01674084775003526,1.2183078348936855,-0.43181912761220287,40.226462997888504,49.538840589066204,-0.03586547930035522,0.8682025103602911,-8.303982918098242,-3.617021678579185,21.12483424978153,1.5750007629394531,1.3176230356737193,-0.7139993667602553,-3.3179831081716316,1.889984374651121,-2.015991237465947,0.5879925039454363,3.524354609158422,41.86045948960474,14.070972268894863,1.3019918707056892,12,0.38500022888183594,-1.769998550415039,-8.85875129699707,-9.565000534057624,0.0,3,0.04799442408729071,1.4459459807770128,56.1500015258789,-1.5767427831301786,58.79999923706055,-1.2485243429799355,56.43999862670898,0.04799442408729071
2168,2022-12-30,56.13000106811523,57.15999984741211,55.81999969482422,55.86999893188477,4567500.0,-0.016815538306302558,-6.444432670707413,0.2736862393941313,43.02103627026147,47.149873530888556,0.9416377446633888,1.9502442864962788,-7.014733472554717,-2.6991660157294532,20.86248298589261,1.3400001525878906,0.9081131444971149,-1.6879985809326215,-4.250427710268994,0.8744305484037511,-2.9692131456008113,-0.4067840162644316,4.264179527575294,21.56449379446265,-5.4744198018502,1.2812145646681863,12,1.3449993133544993,-0.8099994659423757,-7.14000225067138,-8.630001068115227,-0.7800025939941335,4,0.06057362634031782,1.2183078348936855,57.09000015258789,1.4459459807770128,56.1500015258789,-1.5767427831301786,58.79999923706055,0.06057362634031782
2169,2023-01-03,57.63999938964844,59.56999969482422,56.86999893188477,57.97000122070313,7337700.0,0.026901804610707014,-1.8876971094021073,-1.2692273834327092,50.674850559777724,46.14445795934596,-0.4512038084728687,0.38102243813459324,-8.201450292954576,-4.217726916431673,20.286763718197324,3.4399986267089915,0.4493503118315374,-0.12800025939941406,-2.6617598945926346,2.4057593757938065,-1.3948800769960243,1.1388795581971962,2.542814006628525,53.48835146188408,23.550230275004218,1.2668798175966116,1,-0.16499900817871094,-2.319997787475586,-7.825000762939453,-11.42500114440918,-2.1899986267089844,1,0.04909788100315171,-6.444432670707413,56.13000106811523,1.2183078348936855,57.09000015258789,1.4459459807770128,56.1500015258789,0.04909788100315171
2170,2023-01-04,66.09999847412111,67.09500122070311,61.040000915527344,61.68000030517578,19823100.0,0.14677305992463285,-1.124562648070555,-13.393859527442304,67.0086172742765,48.28121861946619,-8.39749112774782,-7.941111171699141,-16.232874258450437,-12.660173699338486,20.025434058631426,9.455001831054673,0.28061761425496456,7.985998916625988,3.501432521869667,12.470565311382309,5.743715719247831,10.228282114004145,-10.989997863769545,91.69793328401994,58.094425200381735,2.24228319737816,1,-4.997497558593771,-7.907497406005881,-16.107499122619643,-20.125000000000014,-13.809997558593764,2,-0.10272310525829198,-1.8876971094021073,57.63999938964844,-6.444432670707413,56.13000106811523,1.2183078348936855,57.09000015258789,-0.10272310525829198
2171,2023-01-05,65.90000152587889,66.25,63.47000122070313,63.5,10826200.0,-0.003025672509213706,-1.2601624503391433,0.5429869955017574,65.39270250187201,49.26964622848939,-7.500048786189467,-7.698720341488837,-15.420803641755668,-12.44536562370061,19.75817924634331,2.779998779296868,0.16234209173762792,7.508501815795881,1.8962810599164044,13.120722571675358,4.702391437856143,10.31461219373562,-10.550300903320299,89.4667292530255,54.03143446643436,2.8061103779397385,1,-4.797500610351555,-5.792501449584947,-15.907502174377427,-19.9250030517578,-13.47000122070311,3,-0.12549317551253836,-1.124562648070555,66.09999847412111,-1.8876971094021073,57.63999938964844,-6.444432670707413,56.13000106811523,-0.12549317551253836
2172,2023-01-06,64.30000305175781,64.88999938964844,62.59500122070313,63.95500183105469,8492400.0,-0.024279187209013342,2.0098457105120877,0.14375041723224902,66.28353492178971,51.435100830869935,-5.510740231407638,-5.942666635242389,-13.250488100211612,-10.85455902295034,19.824228876365847,3.30500030517576,0.15201435829301602,5.61600322723389,-0.5876750812482925,11.819681535716065,2.5141640729927985,8.71784238147498,-8.715396417236327,75.21066261028797,35.004298762210695,3.101839154241088,1,-3.197502136230476,-3.4125022888183665,-14.307503700256348,-18.32500457763672,-11.980003356933594,4,-0.11772944246096018,-1.2601624503391433,65.90000152587889,-1.124562648070555,66.09999847412111,-1.8876971094021073,57.63999938964844,-0.11772944246096018
2173,2023-01-09,63.13000106811523,65.05000305175781,62.209999084472656,64.80999755859375,9838400.0,-0.018195986440324163,1.629624200638253,-4.869537815126071,63.29268973473882,53.87428099103799,-3.894316696034906,-4.801463896840836,-11.617423888699825,-9.689628424158933,19.45190201111669,2.8400039672851562,0.4926434417875143,4.3080011367797795,-2.1703054989370756,10.786307772496635,1.0688478189213484,7.5471544546382106,-7.315186541870112,61.22250107538996,16.278270249900324,3.2391533178584275,1,-2.0275001525878906,-2.2425003051757812,-12.257501602172844,-17.155002593994134,-10.9000015258789,0,-0.09567560293576383,2.0098457105120877,64.30000305175781,-1.2601624503391433,65.90000152587889,-1.124562648070555,66.09999847412111,-0.09567560293576383
2174,2023-01-10,63.6500015258789,64.62000274658203,62.95000076293945,64.09999847412111,5538000.0,0.008236978440767206,1.2416051367653536,0.26785588588582926,63.17292982993006,55.844177822362504,-3.669959013651038,-5.1665729809038154,-11.609125899815048,-10.19352543538232,19.60323229491244,1.6700019836425781,0.5613554362354236,4.5615015029907156,-2.2593229463088917,11.382325952290323,1.151089278340912,7.971913727640519,-7.609583265744625,43.104879914218124,-4.576228924164013,3.410412224649804,1,-2.5475006103515625,-2.5775012969970703,-12.777502059936516,-17.675003051757805,-9.550003051757805,1,-0.13040067325659344,1.629624200638253,63.13000106811523,2.0098457105120877,64.30000305175781,-1.2601624503391433,65.90000152587889,-0.13040067325659344
2175,2023-01-11,63.040000915527344,63.59000015258789,61.72000122070313,63.27999877929688,7476500.0,-0.009583670003582623,3.3488316388992225,0.5333322030449873,63.587858485339204,58.07340917509711,-2.676753516999405,-4.336270867494278,-10.414152562743837,-9.555476507846521,19.874373524814214,1.930000305175767,0.8768534871551807,3.6705007553100586,-3.32180416733037,10.662805677950487,0.1743482939898442,7.166653216630273,-6.778490996181695,29.139073963041945,-21.597659129726175,3.496152461320216,1,-1.6175003051757884,-1.937500000000007,-11.722501754760742,-16.62000274658203,-10.020000457763672,2,-0.12039974686482602,1.2416051367653536,63.6500015258789,1.629624200638253,63.13000106811523,2.0098457105120877,64.30000305175781,-0.12039974686482602
2176,2023-01-12,63.16999816894531,63.75,62.25799942016602,63.02000045776367,5271500.0,0.0020621391422910307,1.2778610927494511,-0.6249960263216269,61.07942424324083,60.39040486902515,-1.9067602319401757,-4.262670849121946,-9.927230034395407,-9.648560895573198,19.84333198375271,1.4920005798339773,1.4418102076248687,3.5324981689453097,-3.61723615057295,10.682232488463569,-0.04236899081382006,7.107365328704439,-6.6918184235725136,43.54342795610225,-6.9733986822865575,3.5748671597591306,1,-1.7124977111816477,-2.067497253417976,-11.317497253417969,-16.214998245239258,-16.0,3,-0.17223361672925663,3.3488316388992225,63.040000915527344,1.2416051367653536,63.6500015258789,1.629624200638253,63.13000106811523,-0.17223361672925663
2177,2023-01-13,63.599998474121094,65.41000366210939,62.7750015258789,63.84000015258789,7964600.0,0.00680703368117519,-1.7883685773164264,-1.6000356043844257,63.02152649615946,62.61268156079159,-1.470884085249601,-4.528703757807087,-9.759667902681919,-10.048672772710376,19.93560972295478,2.63500213623049,1.8115428582750042,3.71099853515625,-3.631890927065527,11.053887997378034,0.039553804045361574,7.382443266267138,-6.909482299241688,50.948401343103065,0.8790104962254404,3.6714447311108906,1,-1.6174983978271484,-2.497497558593757,-11.642497062683105,-16.64499855041504,-17.06999969482421,4,-0.17562890624109684,1.2778610927494511,63.16999816894531,3.3488316388992225,63.040000915527344,1.2416051367653536,63.6500015258789,-0.17562890624109684
2178,2023-01-17,59.959999084472656,61.349998474121094,59.64500045776367,61.11999893188477,8511200.0,-0.057232696178908804,1.104937210512559,4.833298895335005,56.98967834573565,63.31432909256469,3.0950072843272736,-0.6619517223160614,-5.597215882838356,-6.429666197328174,20.149197752072997,3.954998016357422,2.3832237379279277,-0.09450073242187784,-7.2774739890414395,7.088472524197677,-3.6859873607316587,3.496985895887903,-3.061393208676776,5.463980080211147,-46.17889102988478,3.591486628309778,1,3.410001754760735,1.1425018310546804,-7.757497787475586,-13.004999160766602,-13.309997558593757,1,-0.12741827061880162,-1.7883685773164264,63.599998474121094,1.2778610927494511,63.16999816894531,3.3488316388992225,63.040000915527344,-0.12741827061880162
2179,2023-01-18,58.52000045776367,60.93000030517578,58.47999954223633,60.709999084472656,6763300.0,-0.02401598813702932,-1.1585905452663314,1.8879300989519332,49.42292058789769,61.360362794078156,5.222123478924658,0.980312435269937,-3.660068397795193,-5.0550134088759435,20.24185044955626,2.450000762939453,2.961684499145555,-1.6309993743896456,-8.66837976507965,5.406381016300358,-5.149689569734647,1.8876908209553562,-1.4174666750696474,0.57721344512096,-46.073549449798165,3.5186901953450014,1,3.844999313354492,2.5825004577636648,-5.97499942779541,-11.23500061035157,-13.720001220703125,2,-0.10748463544642484,1.104937210512559,59.959999084472656,-1.7883685773164264,63.599998474121094,1.2778610927494511,63.16999816894531,-0.10748463544642484
2180,2023-01-19,59.41999816894531,60.3390007019043,59.09000015258789,59.09000015258789,5255000.0,0.015379318252589647,-6.569745800917845,-0.15068412022400474,57.26343524958574,60.457110877157454,3.659784842977693,0.26977836735630945,-4.16922655394265,-6.103127303298159,20.339510213941,1.819000244140625,3.6214940666400253,-0.8425016403198242,-7.751848833500276,6.06684555286062,-4.29717523691005,2.6121719562704016,-2.117615037491106,13.564185683719371,-34.710688437347116,3.4546735965902227,1,2.525003433227546,1.6825027465820241,-5.917497634887695,-12.13499832153321,-14.679996490478516,3,-0.08953214168230339,-1.1585905452663314,58.52000045776367,1.104937210512559,59.959999084472656,-1.7883685773164264,63.599998474121094,-0.08953214168230339
2181,2023-01-20,60.43000030517578,60.9900016784668,60.13999938964844,60.49499893188477,6869800.0,0.01699768036610827,-1.6356641412797266,-0.1969667194562505,57.39592908444353,59.46959911745233,2.0028900228161177,-0.4473361908583229,-4.77278539831093,-7.23372377562599,20.82712185153127,1.5700035095214844,4.099770148893072,-0.03299961090088033,-6.7013830688268,6.6353838470250395,-3.367191339863844,3.301192118062083,-2.9317648119365955,28.138522419452354,-20.082402811567352,3.3341917289629612,1,1.5150012969970774,0.6725006103515554,-5.511249542236328,-13.145000457763679,-15.990001678466804,4,-0.12262121148421457,-6.569745800917845,59.41999816894531,-1.1585905452663314,58.52000045776367,1.104937210512559,59.959999084472656,-0.12262121148421457
2182,2023-01-23,61.06000137329102,61.70000076293945,60.54999923706055,60.95000076293945,4606000.0,0.010425303076844195,-1.5274657097823536,-1.6923528376077652,61.07865616998779,59.22359538803554,0.96661181671778,-0.8914937009515924,-5.0122357977952205,-7.963677512081837,21.185679156832578,1.2700004577636719,3.4592826531311047,0.4500013351440515,-6.129943179650546,7.029945849938642,-2.8399709222532437,3.7399735925413466,-3.3698305655025607,80.12425009240589,27.35286014836796,3.289972257397295,1,0.8850002288818359,0.042499542236313914,-6.14125061035157,-13.77500152587892,-15.330001831054695,0,-0.22748121342855887,-1.6356641412797266,60.43000030517578,-6.569745800917845,59.41999816894531,-1.1585905452663314,58.52000045776367,-0.22748121342855887
2183,2023-01-24,61.61999893188477,61.69499969482422,60.099998474121094,60.20000076293945,4130100.0,0.009171266721240245,1.031849083743555,12.909002635593627,59.342725611224886,58.798017141512744,0.18986103881157845,-1.2020224724935034,-5.0694421738966255,-8.60845270736958,21.264655735861716,1.595001220703125,2.8558753358217785,0.8124988555908246,-5.631605640728004,7.256603351909661,-2.40955339256859,4.034551103750239,-3.741731515838019,97.51547202714379,42.9826946730684,3.2220522481594167,1,0.32500267028808594,-0.5174980163574361,-6.608748435974128,-14.33499908447267,-14.549999237060554,1,-0.244888030090174,-1.5274657097823536,61.06000137329102,-1.6356641412797266,60.43000030517578,-6.569745800917845,59.41999816894531,-0.244888030090174
2184,2023-01-25,61.38000106811523,61.65999984741211,60.20000076293945,61.13999938964844,3651700.0,-0.003894804737579416,2.6500011920940323,0.1690154844671716,31.95718319980422,55.2834976653422,0.08269282638755016,-0.6039194801537064,-4.43416482726402,-8.48710374354662,21.608041405108324,1.4599990844726562,2.302236110730661,0.32550086975096804,-5.783738041843556,6.434739781345485,-2.7291185860462903,3.3801203255482264,-3.317398975975344,87.73947816122838,36.341909186795164,3.0546194557972592,1,0.5650005340576314,-0.2775001525878906,-6.076250076293938,-14.095001220703125,-13.920001983642571,2,-0.2399804380239421,1.031849083743555,61.61999893188477,-1.5274657097823536,61.06000137329102,-1.6356641412797266,60.43000030517578,-0.2399804380239421
2185,2023-01-26,63.11000061035156,63.2599983215332,61.95000076293945,62.52000045776367,4809200.0,0.02818506862384229,1.9438293750294675,2.4583167766034264,40.45173765940931,52.99153248936092,-1.8286333799741286,-2.102252289775919,-5.8341223545318,-10.320829336284888,21.749063017864188,1.8799972534179759,1.9162792227326761,1.8400003433227567,-4.238378979147981,7.918379665793495,-1.1991893179126123,4.879190004558126,-4.8667505356404135,95.25323675871435,46.66060509307508,3.0391896612353695,1,-1.1649990081787038,-2.007499694824226,-7.047499656677246,-15.82500076293946,-15.19000244140625,3,-0.2901283662844353,2.6500011920940323,61.38000106811523,1.031849083743555,61.61999893188477,-1.5274657097823536,61.06000137329102,-0.2901283662844353
2186,2023-01-27,63.7400016784668,64.45999908447266,62.88000106811523,64.19999694824219,5667400.0,0.009982586943786176,2.224487253844881,-0.7796527979827369,47.94720837622772,51.316608253812944,-2.647711634043482,-2.249824121177845,-6.181852738316607,-11.022885870974328,22.634793622374204,1.579998016357429,1.487806302539667,2.090501403808595,-3.575703431873393,7.756706239490583,-0.7426010140324024,4.923603821649586,-5.319716580835809,83.48630033912305,36.6801617364858,2.8331024178409923,1,-2.2700023651123047,-2.6375007629394602,-6.852500915527344,-16.455001831054695,-17.170001983642578,4,-0.29808596642096963,1.9438293750294675,63.11000061035156,2.6500011920940323,61.38000106811523,1.031849083743555,61.61999893188477,-0.29808596642096963
2187,2023-01-30,59.83000183105469,60.88999938964844,59.15999984741211,60.61000061035156,7464300.0,-0.06134295174850957,1.5820959256644425,1.6956669569183564,39.926738220603745,49.42072601768717,0.7501632546425583,1.977354831088448,-2.14622062440133,-7.177433162327489,23.081920894122348,4.5800018310546875,0.9702738049056663,-1.956498527526854,-7.280704811892406,3.367707756838705,-4.6186016697096335,0.7056046146559254,-1.236222410962256,12.641548680942275,-31.00504297185798,2.6621031421827785,1,1.6399974822998047,1.2724990844726491,-2.9175004959106445,-12.545001983642585,-12.85000228881836,0,-0.25722886066096606,2.224487253844881,63.7400016784668,1.9438293750294675,63.11000061035156,2.6500011920940323,61.38000106811523,-0.25722886066096606
2188,2023-01-31,59.52999877929688,60.38999938964844,58.81000137329102,59.02999877929688,5075600.0,-0.005014257773298114,-2.361716460915355,-0.6410266442349075,37.25246361991259,48.06845302124439,1.0982488703964677,2.6826798264471208,-1.6895656296104917,-6.9528396779883295,23.512111153553292,1.5799980163574148,0.4967749516974749,-2.4265014648437457,-7.17639089480857,2.3233879651210785,-4.801446179826151,-0.05155674986133363,-0.7661949231922378,12.743322082785058,-29.69237966319148,2.3749447149824108,1,2.105001449584954,1.5725021362304545,-2.7974977493286204,-12.24499893188478,-17.8499984741211,1,-0.23181588308481316,1.5820959256644425,59.83000183105469,2.224487253844881,63.7400016784668,1.9438293750294675,63.11000061035156,-0.23181588308481316
2189,2023-02-01,60.47000122070313,61.7599983215332,59.18000030517578,60.13000106811523,7872100.0,0.015790399137941113,-1.3035679313627484,0.6800003051758097,42.207398339114405,46.39556003119202,0.5184651643139873,2.071786341643822,-2.588682176448664,-7.964030186266477,23.499031601463265,2.579998016357422,-0.08086862784153226,-1.6279991149902244,-5.989166022738765,2.733167792758316,-3.8085825688644874,0.5525843388840457,-1.6599998474121094,29.380540174855028,-14.128321344546407,2.18058345387427,2,1.1649990081787038,0.6324996948242045,-3.7375001907348704,-13.18500137329103,-20.0,2,-0.22159750711715132,-2.361716460915355,59.52999877929688,1.5820959256644425,59.83000183105469,2.224487253844881,63.7400016784668,-0.22159750711715132
2190,2023-02-02,59.31000137329102,60.29999923706055,58.4000015258789,60.29999923706055,8239900.0,-0.019183063072520046,2.838387497013755,-2.9117571160900186,38.98402769748846,44.349793210419236,1.8564462545210176,2.8427645532526427,-1.3536877452782932,-6.890670037925581,21.949892716501335,2.069999694824233,-0.2898216808117837,-2.4484991073608313,-6.547168618563838,1.6501704038421678,-4.497833862962331,-0.39916435175933174,7.784999847412088,15.016505181947501,-27.311174686093104,2.0493347556015,2,2.1199989318847585,1.792499542236314,-2.577500343322761,-12.02500152587892,-19.20000076293946,3,-0.19979770720684487,-1.3035679313627484,60.47000122070313,-2.361716460915355,59.52999877929688,1.5820959256644425,59.83000183105469,-0.19979770720684487
2191,2023-02-03,57.63000106811523,59.4900016784668,57.52000045776367,58.68999862670898,6162900.0,-0.028325750569487385,-2.0781298428820407,1.0707069150206996,34.09697053700248,41.351828140087534,3.461512979013989,4.08064688598656,0.49842098767336296,-5.329992817266778,20.209868986691525,1.970001220703125,-0.19389344914327467,-3.7149993896484474,-7.722059395581091,0.29206061628419633,-5.718529392614769,-1.7114693866821256,9.2911001586914,2.5943553248340643,-37.04656451693099,2.003530002966322,2,3.359998703002937,3.4724998474121094,-0.9125003814697195,-10.345001220703125,-17.19000244140625,4,-0.1684886815756479,2.838387497013755,59.31000137329102,-1.3035679313627484,60.47000122070313,-2.361716460915355,59.52999877929688,-0.1684886815756479
2192,2023-02-06,56.72999954223633,57.11999893188477,55.849998474121094,56.47000122070313,5384800.0,-0.015616892403231941,1.4423153809755918,-0.24528200034547612,39.92514341998145,39.19431900772716,4.11550010074167,4.6213852583468835,1.5939249494735108,-4.4861424542179265,18.666413713022923,1.7800025939941335,-0.40511236745660284,-4.2365007400512695,-8.490773204194312,0.017771724091772967,-6.363636972122791,-2.1093645079797483,9.81505765380858,14.890035377929362,-27.873018991857737,2.1271362320715212,2,3.424999237060547,4.692501068115227,-0.1374988555908203,-9.444999694824226,-17.389999389648438,0,-0.1790939525717401,-2.0781298428820407,57.63000106811523,2.838387497013755,59.31000137329102,-1.3035679313627484,60.47000122070313,-0.1790939525717401
2193,2023-02-07,57.09000015258789,57.41999816894531,56.0,56.88999938964844,7999200.0,0.006345859567362444,2.302333627568831,0.7692386695424012,45.21739174811065,40.66767551309453,3.403229184966335,3.9902646999725846,1.4150744039190286,-4.900291904137411,17.13921081178408,1.4199981689453125,-0.7011926375710189,-3.57450008392334,-8.034660560109785,0.8856603922631052,-5.804580322016562,-1.3444198458301173,8.81335352014159,20.981416421013495,-25.997652156708252,2.230080238093221,2,3.0649986267089844,4.367500305175774,-0.6924991607666016,-9.805000305175788,-17.299999237060547,1,-0.17708881736433624,1.4423153809755918,56.72999954223633,-2.0781298428820407,57.63000106811523,2.838387497013755,59.31000137329102,-0.17708881736433624
2194,2023-02-08,55.349998474121094,56.86999893188477,55.18999862670898,56.790000915527344,7881400.0,-0.03047822164680658,1.100002384188064,-7.199984741269145,37.11210420423383,40.29660512918615,4.691258920105518,5.350912624255415,3.4093634788752354,-3.2290986070089787,15.623547961443975,1.9000015258789134,-1.212248497889945,-4.899501609802243,-9.720030255173612,-0.07897296443088209,-7.309765932487927,-2.489237287116559,9.95015388669188,3.131112099830228,-46.0887975722944,2.410264322685682,2,4.475000381469727,5.792501449584947,1.0475025177001953,-8.064998626708991,-16.519996643066406,2,-0.24697377679850752,2.302333627568831,57.09000015258789,1.4423153809755918,56.72999954223633,-2.0781298428820407,57.63000106811523,-0.24697377679850752
2195,2023-02-09,55.45000076293945,57.09000015258789,55.08000183105469,56.41999816894531,7964600.0,0.0018067261350533936,-1.350881732903528,0.6736081676768533,33.26614035155187,38.66537534866661,3.7888570279283655,4.904592451452842,3.556191161229073,-3.361621184506447,14.451843324958693,2.009998321533203,-1.7437213720425149,-4.419999313354495,-9.503429604100404,0.663430977391414,-6.9617144587274495,-1.8782841679815405,9.041339299145207,8.389998745734415,-41.6997664157359,2.541715145372954,2,2.969999313354492,5.637500762939446,0.9475002288818359,-8.16500091552735,-16.790000915527344,3,-0.2701532792808967,1.100002384188064,55.349998474121094,2.302333627568831,57.09000015258789,1.4423153809755918,56.72999954223633,-0.2701532792808967
2196,2023-02-10,52.290000915527344,53.63000106811523,51.83000183105469,53.41999816894531,10942600.0,-0.05698827419176744,1.322575087860931,1.164948737410482,24.81333517677423,36.986108343796666,5.759547803012154,7.597210287565545,6.8237159434152375,-0.27599940095137043,13.535077966849924,3.6199989318847656,-1.8330438814098926,-7.035999298095703,-12.901037272184624,-1.1709613240067824,-9.968518285140163,-4.103480311051243,11.260205323454322,8.228969335000246,-36.4893485764852,2.9325189870444595,2,4.504999160766602,6.75,7.357500076293938,-2.157501220703139,-12.75,4,-0.23293172866552714,-1.350881732903528,55.45000076293945,1.100002384188064,55.349998474121094,2.302333627568831,57.09000015258789,-0.23293172866552714
2197,2023-02-13,52.43000030517578,53.22000122070313,52.20000076293945,52.9000015258789,7134600.0,0.002677364452041253,-1.1935486517305747,0.41593129477215784,22.954698081134254,35.397467728376846,4.983541959070855,6.932930824892722,6.668390185149697,-0.4899985153465849,12.21063098303785,1.020000457763679,-2.2144679227451647,-6.337499999999999,-12.602574372306123,-0.07242562769388172,-9.470037186153057,-3.20496281384694,9.71378140485465,10.733432329000452,-26.17840142434371,3.1325371861530593,2,4.364999771118164,6.190002441406257,8.175000190734863,-2.2975006103515767,-13.930000305175781,0,-0.2286858975524968,1.322575087860931,52.290000915527344,-1.350881732903528,55.45000076293945,1.100002384188064,55.349998474121094,-0.2286858975524968
2198,2023-02-14,52.31999969482422,52.52999877929688,51.36000061035156,51.63999938964844,5405800.0,-0.002098047104926337,1.1272723489551038,-1.4468054022466292,23.13168773534983,33.27794432795856,4.429007035883835,6.789305913288715,6.804346707752515,-0.40956283796723625,12.024948038238866,1.1699981689453196,-2.853213133463406,-6.065500640869139,-12.927642802616887,0.796641520878616,-9.496571721743017,-2.6344295599952616,8.586128429729122,16.753912062233496,-13.16145358854704,3.4310710808738767,2,3.510000228881836,6.065002441406257,8.675001144409173,-2.187500000000014,-12.25,1,-0.24808867771305398,-1.1935486517305747,52.43000030517578,1.322575087860931,52.290000915527344,-1.350881732903528,55.45000076293945,-0.24808867771305398
2199,2023-02-15,52.22999954223633,52.27000045776367,51.084999084472656,51.63999938964844,5144500.0,-0.0017201864127073252,2.537307059446472,0.8676468938280469,14.257582080461972,30.53056148162228,3.606506041377507,6.728908102828605,6.829848288257423,-0.3426062400931329,12.236796171615005,1.2350006103515625,-3.0912318872884867,-5.841000747680667,-13.233267270526213,1.5512657751648788,-9.53713400910344,-2.144867486257894,7.339670730328763,19.0674480283323,-2.476410478710921,3.696133261422772,2,3.0575008392333984,6.017501831054695,8.765001296997063,-0.33749961853028765,-11.939998626708984,2,-0.2381772685379645,1.1272723489551038,52.31999969482422,-1.1935486517305747,52.43000030517578,1.322575087860931,52.290000915527344,-0.2381772685379645
2200,2023-02-16,54.099998474121094,54.77000045776367,53.4900016784668,53.790000915527344,9148400.0,0.035803158113615785,-1.8131963948857681,0.5254194549510232,20.716898425986457,29.0438868026205,1.0278363843090332,4.679851067348146,4.8983420075151685,-2.206486826766188,12.10227312422274,2.5400009155273438,-3.2474497771946176,-3.7050018310546875,-11.273642965345914,3.863639303236539,-7.489322398200301,0.07931873609092577,4.11212440834921,81.81813476383564,65.29604212699078,3.7843205671456124,2,0.15250015258789062,4.147502899169929,6.987502098083489,-2.2074985504150533,-14.319999694824212,3,-0.2822550290897117,2.537307059446472,52.22999954223633,1.1272723489551038,52.31999969482422,-1.1935486517305747,52.43000030517578,-0.2822550290897117
2201,2023-02-17,53.02000045776367,53.70000076293945,52.459999084472656,53.11000061035156,6342000.0,-0.019962995320120802,-1.0495846403631834,-0.2903253593227013,25.018352796300064,27.387576733322568,1.547916461210825,5.455977601262859,5.865296546758138,-1.143034630019315,11.902261495341577,1.6399993896484375,-3.6396241838255676,-4.414499855041505,-12.165367441064674,3.3363677309816637,-8.289933648053086,-0.5390660620299244,4.051782617027008,52.51019408882599,34.030884423592106,3.8754337930115836,2,1.2324981689453125,5.227500915527351,8.242500305175774,-1.1275005340576314,-11.470001220703125,4,-0.27084120117635424,-1.8131963948857681,54.099998474121094,2.537307059446472,52.22999954223633,1.1272723489551038,52.31999969482422,-0.27084120117635424
2202,2023-02-21,47.16999816894531,48.95899963378906,46.66999816894531,48.11000061035156,23406200.0,-0.11033576458526317,-1.3597923548843793,10.44445386343407,17.778948130480885,24.338860775808154,6.59249309806205,10.763890950795158,11.593199085442322,4.667094050841754,12.018668690686834,6.350002288818359,-4.065786969344721,-9.570001983642577,-18.371077174743306,-0.7689267925418477,-13.970539579192945,-5.169464388092209,8.94389946739448,6.172837761913037,-12.493695801446055,4.400537595550365,2,4.710000991821289,8.870002746582038,14.110002517700188,4.722501754760728,-5.989997863769531,1,-0.1617553010303322,-1.0495846403631834,53.02000045776367,-1.8131963948857681,54.099998474121094,2.537307059446472,52.22999954223633,-0.1617553010303322
2203,2023-02-22,46.52999877929688,48.31000137329102,46.1609992980957,48.24499893188477,12536200.0,-0.013567933315498326,1.3295351871264216,1.8244635088630607,13.08263020075647,21.668919219866225,6.232435516631099,10.767474897914049,12.039247694305182,5.258782325096398,12.346523092978485,2.1490020751953196,-4.309507814603016,-9.455501365661611,-19.046881554951135,0.13587882362790538,-14.251191460306373,-4.659811271016849,7.883996952911907,4.286205500004956,-12.487025734757626,4.795690094644759,2,5.095500946044915,8.780500411987298,15.012501716613762,5.5725021362304545,-2.129997253417976,2,-0.17257681044405615,-1.3597923548843793,47.16999816894531,-1.0495846403631834,53.02000045776367,-1.8131963948857681,54.099998474121094,-0.17257681044405615
2204,2023-02-23,46.6500015258789,48.15999984741211,45.95500183105469,47.9000015258789,11819700.0,0.002579040398243304,1.4915279076884416,0.7288629089121552,14.517953125003274,19.58578730580527,5.306602675845298,10.000064368307797,11.788777478044857,5.117500623978906,12.707597299216927,2.204998016357422,-4.705887553692492,-8.598998641967782,-18.69513105544582,1.4971337715102564,-13.647064848706805,-3.5509324352287592,6.113394919507272,7.884285911496333,-8.734786759693387,5.048066206739021,2,3.7124996185302805,8.557498931884773,15.586249351501465,5.942499160766602,-2.7600021362304616,3,-0.1410504097712505,1.3295351871264216,46.52999877929688,-1.3597923548843793,47.16999816894531,-1.0495846403631834,53.02000045776367,-0.1410504097712505
2205,2023-02-24,44.79999923706055,45.56499862670898,44.45500183105469,44.73799896240234,11854300.0,-0.03965706813089964,-2.5350523917995216,-0.04960021972656818,14.380913730699845,18.42662936735256,6.131862583720988,10.970454845884532,13.513139330539019,6.950419060522151,12.746739236116506,2.1949996948242116,-5.350700253650928,-9.533500862121585,-19.9440214629349,0.8770197386917289,-14.738761162528242,-4.328240561714928,6.601718285459327,3.73171926300618,-14.055739105531892,5.205260300406657,2,4.812501907348633,9.657501220703125,16.933751106262207,7.792501449584954,-2.3999977111816406,4,-0.10066960710575934,1.4915279076884416,46.6500015258789,1.3295351871264216,46.52999877929688,-1.3597923548843793,47.16999816894531,-0.10066960710575934
2206,2023-02-27,44.7400016784668,45.5,44.4900016784668,45.5,8018000.0,-0.0013392312414174379,1.6578961898117242,-12.257983141572458,15.08446763329323,17.552159317592448,5.596833043594799,10.049267408164766,13.431635949779839,7.00526480183435,12.46947084967177,1.0099983215332031,-5.770842063219817,-8.643498420715332,-18.906389170678594,1.6193923292479298,-13.774943795696963,-3.512053045733701,5.272372705760041,6.327708402501575,-11.337724114154554,5.131445374981632,2,4.872499465942383,9.717498779296875,16.7837495803833,7.852499008178704,-2.9000015258789062,0,-0.11086282326978869,-2.5350523917995216,44.79999923706055,1.4915279076884416,46.6500015258789,1.3295351871264216,46.52999877929688,-0.11086282326978869
2207,2023-02-28,44.43999862670898,45.11000061035156,43.97000122070313,44.275001525878906,6437600.0,-0.006705476989336101,-1.9419425972504922,-0.2171019279321692,13.033327194742924,16.43011925752501,5.190053762985443,9.63095730549977,13.559233791747083,7.258082008843843,13.610550307878949,1.1399993896484304,-6.211793288534906,-8.174001312255868,-18.706048898147863,2.358046273636127,-13.440025105201862,-2.907977519309874,4.460901246883431,10.829432937360412,-6.1514888584620415,5.2660237929459965,2,4.930002212524421,9.775001525878913,17.08375263214112,10.205001831054688,-3.9399986267089773,1,-0.06503149142564346,1.6578961898117242,44.7400016784668,-2.5350523917995216,44.79999923706055,1.4915279076884416,46.6500015258789,-0.06503149142564346
2208,2023-03-01,45.72999954223633,46.77000045776367,45.29999923706055,46.540000915527344,9294900.0,0.029027924288729468,1.3149617178747037,-4.909185490024025,21.128467543374953,17.193550975626454,3.2038774849854192,7.646105572694523,12.170159717305019,5.912908403073473,14.669531040645184,2.3300018310546946,-6.196015670631624,-6.194000434875491,-16.625991189282267,4.237990319531285,-11.409995812078883,-0.9780050576720996,2.1847206007782276,42.004746978057646,22.310578498840332,5.215995377203389,3,3.6400012969970703,8.485000610351562,15.79375171661377,8.915000915527337,-4.970001220703125,2,-0.09949703220220152,-1.9419425972504922,44.43999862670898,1.6578961898117242,44.7400016784668,-2.5350523917995216,44.79999923706055,-0.09949703220220152
2209,2023-03-02,47.06999969482422,47.15499877929688,45.4000015258789,45.61999893188477,7916900.0,0.029302430920653322,1.1666647043725393,-1.7901213636813091,26.59218277125524,17.846360347322985,1.1789351007752202,5.534494524250313,10.746548970270524,4.546044103151573,15.322232814976704,1.754997253417983,-6.157796111622304,-4.184000205993655,-14.0085101272429,5.64050971525559,-9.096255166618278,0.7282547546309672,-3.0999984741210866,97.33126688768351,73.05915626508983,4.912254960624622,3,1.7650012969970703,7.145000457763672,14.453751564025879,7.575000762939446,-7.099998474121087,3,-0.05672398951043345,1.3149617178747037,45.72999954223633,-1.9419425972504922,44.43999862670898,1.6578961898117242,44.7400016784668,-0.05672398951043345
2210,2023-03-03,47.459999084472656,48.2400016784668,47.1500015258789,47.16999816894531,7866400.0,0.008285519272933417,-5.606177606177365,0.20000052616486422,34.03833353503569,18.84858042940472,-0.2816146352355915,4.438782509196805,10.256404240354492,4.159118173728778,16.122684136836856,1.1700019836425781,-6.135683399924012,-3.201500701904294,-12.389008031489716,5.986006627681128,-7.795254366697009,1.3922529628884206,-3.426297912597647,81.73296228631665,53.14168401080626,4.593753664792711,3,-0.9954986572265625,6.755001068115234,14.063752174377441,7.1850013732910085,-7.450000762939453,4,-0.07522123395894054,1.1666647043725393,47.06999969482422,1.3149617178747037,45.72999954223633,-1.9419425972504922,44.43999862670898,-0.07522123395894054
2211,2023-03-06,47.91999816894531,48.72000122070313,47.22999954223633,47.66999816894531,7170400.0,0.009692353420696742,-1.6371775222637202,0.8620662439820052,35.40452815542034,20.80697820995355,-1.7222398263715206,3.387726266202357,9.724363479194693,3.7421020489426127,17.202176644517266,1.490001678466804,-6.007865401185185,-2.2560014724731445,-10.903367912005095,6.391364967058806,-6.57968469223912,2.0676817472928306,-3.718044976806631,83.15783048930906,50.14687953928873,4.323683219765977,3,-1.5749969482421804,6.295001983642578,13.603753089904785,8.242502212524407,-10.96999740600586,0,-0.11519192099309505,-5.606177606177365,47.459999084472656,1.1666647043725393,47.06999969482422,1.3149617178747037,45.72999954223633,-0.11519192099309505
2212,2023-03-07,46.56999969482422,47.36000061035156,46.34000015258789,47.36000061035156,6508500.0,-0.028171922489679146,1.5822766473195746,-3.160003662109375,32.77411875706254,22.99492138287645,-0.5211008892859681,4.150325232272962,10.930343342635624,5.148586665731727,18.472353216628733,1.5799980163574219,-6.167966562089603,-3.0979999542236314,-11.306821091240352,5.110821182793089,-7.202410522731995,1.0064106142847322,-2.096963620971671,37.13449477040994,1.981746408589892,4.10441056850836,3,-0.22499847412108664,6.295000076293945,14.7162504196167,11.242500305175781,-9.119998931884766,1,-0.10156752358239807,-1.6371775222637202,47.91999816894531,-5.606177606177365,47.459999084472656,1.1666647043725393,47.06999969482422,-0.10156752358239807
2213,2023-03-08,46.97999954223633,47.40999984741211,45.47000122070313,45.5099983215332,8511400.0,0.008803947822608071,-1.5032314272916691,-1.8607588824398582,34.567903172634644,25.22269361039104,-0.9616869340512935,3.103175861236572,10.392626855912766,4.795954802186941,20.001835922846137,1.9399986267089773,-6.467050717781525,-2.182500076293948,-9.681358707556441,5.316358554968545,-5.931929391925195,1.5669292393372984,-2.252145559572746,47.59030607203345,9.973143346199592,3.749429315631248,3,-0.634998321533196,5.885000228881836,14.30625057220459,11.187501907348626,-10.130001068115234,2,-0.13793102608293195,1.5822766473195746,46.56999969482422,-1.6371775222637202,47.91999816894531,-5.606177606177365,47.459999084472656,-0.13793102608293195
2214,2023-03-09,41.68000030517578,44.790000915527344,41.310001373291016,44.5099983215332,37309900.0,-0.11281394824824764,1.0530951344088744,-1.9251671199319065,19.61840341127953,25.80463690823323,3.977449334183504,7.7224786915558425,15.54034238723213,10.1446408845311,21.700461461585398,5.6699981689453125,-6.142189016259223,-6.798999404907228,-14.414294195549914,0.816295385735458,-10.606646800228575,-2.9913520095858814,7.040000915527351,4.99323804998437,-25.916101941214965,3.807647395321344,3,3.335000991821289,9.854999542236328,19.68875026702881,16.487501144409173,-3.6300010681152344,3,-0.02207298409084546,-1.5032314272916691,46.97999954223633,1.5822766473195746,46.56999969482422,-1.6371775222637202,47.91999816894531,-0.02207298409084546
2215,2023-03-10,40.47000122070313,41.38000106811523,40.06999969482422,40.88000106811523,15478100.0,-0.029030687994558213,-1.1652863380570193,0.14487637271909423,19.494416393144064,26.29463121488332,5.038497667191741,8.171635824469611,16.504776197290518,11.440215610215454,23.66185437313738,1.6100006103515625,-5.703356242603384,-7.259998512268062,-14.934900560188126,0.41490353565200166,-11.09744953622809,-3.422547488308034,8.101800003051757,4.624294281130428,-22.579745903903902,3.837451023960031,3,3.9249992370605398,9.71499824523925,20.898749351501458,17.69750022888182,-2.740001678466804,4,-0.012354830366158143,1.0530951344088744,41.68000030517578,-1.5032314272916691,46.97999954223633,1.5822766473195746,46.56999969482422,-0.012354830366158143
2216,2023-03-13,40.11000061035156,40.84000015258789,39.040000915527344,39.683998107910156,13141600.0,-0.008895492945214079,-1.1003529825467269,-1.0390308804511008,26.59152287350888,27.80109740141287,5.221792200668467,7.981574360065025,16.69539568781059,11.850876623963167,24.788283662237948,1.7999992370605469,-5.365413617848056,-7.010999107360838,-15.084969399689186,1.062971184967509,-11.047984253525016,-2.974013961196661,8.121728552246097,12.783749478726339,-16.37501455255694,4.036985146164175,3,3.770000457763672,9.155000686645508,21.15625,18.05750083923339,-3.0100021362304688,0,-0.002493200879995716,-1.1652863380570193,40.47000122070313,1.0530951344088744,41.68000030517578,-1.5032314272916691,46.97999954223633,-0.002493200879995716
2217,2023-03-14,40.43999862670898,40.80500030517578,39.45800018310547,39.97999954223633,11110700.0,0.008227325139263275,1.2638611068369492,1.0798037143829193,29.383886378328526,28.718366160852156,4.765910966051635,7.069727457574537,16.166055284076677,11.570299810892422,25.975586589813304,1.3470001220703125,-4.868855144574042,-6.081501007080085,-14.275337119985487,2.1123351058253164,-10.178419063532786,-1.9845829506273844,7.240226841064462,16.72637861217003,-14.935061031451777,4.096918056452701,3,3.440002441406257,7.790000915527351,20.606251716613777,17.727502822875977,-4.25,1,-0.08630064248974834,-1.1003529825467269,40.11000061035156,-1.1652863380570193,40.47000122070313,1.0530951344088744,41.68000030517578,-0.08630064248974834
2218,2023-03-15,39.34000015258789,39.88000106811523,38.810001373291016,39.38000106811523,10398100.0,-0.027200754487528123,1.0576899094010341,-0.08695868508780703,26.793640813346954,28.740750387751238,5.435797963179539,7.533693854322038,17.080767658988194,12.768911399016815,27.029295299373334,1.6299972534179616,-4.438322344510098,-6.532499504089358,-14.847828735781647,1.7828297276029303,-10.690164119935503,-2.374834888243214,7.821811842050785,8.862856519528636,-24.740204288165373,4.1576646158461426,3,4.42500114440918,8.774999618530273,21.448749542236328,18.827501296997063,-3.7099990844726562,2,-0.048042688925208576,1.2638611068369492,40.43999862670898,-1.1003529825467269,40.11000061035156,-1.1652863380570193,40.47000122070313,-0.048042688925208576
2219,2023-03-16,39.790000915527344,40.09000015258789,38.90999984741211,39.06999969482422,9824600.0,0.01143875854585752,-1.269229358471188,-17.999618539007585,32.5435533585963,28.574663701480198,4.296336244200518,6.433798607368857,16.398210440285453,12.406132524502851,28.02143045291186,1.1800003051757812,-3.9258793866230874,-5.460498809814453,-13.633350324676314,2.712352705047408,-9.546924567245384,-1.3740730523835225,6.703666229403517,38.1322824360631,0.7196872671170311,4.086425757430929,3,3.9750003814697266,8.15999984741211,21.01624870300293,18.37750053405761,-5.1100006103515625,3,-0.07388797119275681,1.0576899094010341,39.34000015258789,1.2638611068369492,40.43999862670898,-1.1003529825467269,40.11000061035156,-0.07388797119275681
2220,2023-03-17,38.83000183105469,39.66999816894531,38.56999969482422,39.47999954223633,11476200.0,-0.024126641427093642,1.1359298092271681,-0.9027730682829653,30.622946472905014,28.043376847867385,4.36216074746001,6.525729457168282,16.836970202437996,13.448816288082597,30.118572367456263,1.220001220703125,-3.722739487214696,-5.656998062133788,-13.175804786899874,1.8618086626322992,-9.416401424516827,-1.8975946997507478,7.048972052144983,11.4538362907034,-28.656030376776954,3.7594033623830416,3,4.159997940063477,8.999998092651367,21.653747558593743,19.337499618530266,-5.1300010681152415,4,-0.020087627020669463,-1.269229358471188,39.790000915527344,1.0576899094010341,39.34000015258789,1.2638611068369492,40.43999862670898,-0.020087627020669463
2221,2023-03-20,38.65999984741211,39.29999923706055,37.70000076293945,38.0,11303000.0,-0.004378109081277892,-1.53968350080684,-1.015387956078008,30.886241250413775,27.83361268046196,3.4425138088347893,5.865482128073694,16.47945808601399,13.78901350207014,32.069440109801036,1.5999984741210938,-3.7257248185645793,-5.109000015258786,-11.904672155096883,1.6866721245793102,-8.50683608517783,-1.7111639453397416,6.488076616950018,30.917849468706578,-12.363083147935455,3.397836069919047,3,3.895000457763672,7.575000762939453,21.093750953674316,19.507501602172844,-4.430000305175781,0,-0.024055879690802362,1.1359298092271681,38.83000183105469,-1.269229358471188,39.790000915527344,1.0576899094010341,39.34000015258789,-0.024055879690802362
2222,2023-03-21,39.540000915527344,39.59000015258789,38.43000030517578,38.61999893188477,9756500.0,0.022762572984700746,1.2745084839577092,1.393942721729319,28.9598891325697,27.210500009343637,1.6320672964052818,4.621498690148783,15.122873033690581,13.068329138346563,32.591875199150046,1.1599998474121094,-3.9989568009993945,-3.847499084472659,-10.695738334383897,3.000740165438579,-7.2716187094282745,-0.4233794595170437,4.7143064646640624,76.98747374402257,32.159398243364684,3.424119624955618,3,1.7049999237060547,6.694999694824219,18.3774995803833,18.652500152587884,-4.790000915527344,1,-0.061709721419051955,-1.53968350080684,38.65999984741211,1.1359298092271681,38.83000183105469,-1.269229358471188,39.790000915527344,-0.061709721419051955
2223,2023-03-22,38.5,39.86999893188477,38.5,39.5,8310900.0,-0.026302501048221627,-1.7399978637695455,-1.0869541781211083,20.26369863195015,27.28219947830704,1.5004711516233442,5.300844005092912,15.70209736579698,14.211004034694966,32.977926442647586,1.3699989318847727,-4.409090375055015,-4.486000061035156,-11.498104221045466,2.5261040989751535,-7.992052141040311,-0.9799479810300014,4.967790586121168,33.472779973313074,-4.519264654216116,3.506052080005154,3,1.0400009155273438,7.7350006103515625,19.20750141143799,20.9625015258789,-2.779998779296875,2,-0.060000035669896645,1.2745084839577092,39.540000915527344,-1.53968350080684,38.65999984741211,1.1359298092271681,38.83000183105469,-0.060000035669896645
2224,2023-03-23,40.06999969482422,40.88999938964844,39.6349983215332,40.29999923706055,11071400.0,0.04077921285257702,-1.2818153759723123,0.22999954223632812,26.29890594750347,28.03825387323586,-0.3597564116754626,3.3862251456042713,13.66330067246274,12.778439582509066,33.13370639401256,2.3899993896484375,-4.660976812528844,-2.5870002746582017,-9.491902465558027,4.317901916241624,-6.039451370108111,0.8654508207917075,2.7056561125151433,74.29466934692115,40.10737293802724,3.452451095449911,3,-0.7749996185302734,6.165000915527344,17.037501335144043,19.157501220703118,-4.579998016357422,3,-0.11080605591525605,-1.7399978637695455,38.5,1.2745084839577092,39.540000915527344,-1.53968350080684,38.65999984741211,-0.11080605591525605
2225,2023-03-24,40.290000915527344,40.84000015258789,39.849998474121094,39.91999816894531,7345800.0,0.005490422320405974,-2.8823432614777027,-1.608710795614748,25.146586280508245,27.877705362902457,-0.6794245670830605,2.9629332436113174,12.987058459634014,12.724734284696865,32.97900778166871,0.9900016784667969,-5.024318248661032,-2.1414991378784194,-9.046298188737943,4.763299912981104,-5.593898663308181,1.3109003875513423,1.8765762864840312,81.19126230658938,51.00083770730032,3.4523995254297613,3,-0.9950008392333984,5.944999694824219,16.477499961853027,18.79999923706054,-6.060001373291016,4,-0.1392405183140497,-1.2818153759723123,40.06999969482422,-1.7399978637695455,38.5,1.2745084839577092,39.540000915527344,-0.1392405183140497
2226,2023-03-27,39.77999877929688,39.959999084472656,39.150001525878906,39.34000015258789,7330300.0,-0.012658280581818282,1.0249958276708866,1.1891766501020873,26.602343501476184,27.568645043252197,-0.24714600894422745,3.248862652062222,13.021295792242235,13.408856245228776,32.8870164601702,1.1399993896484375,-4.587165650259536,-2.403501129150385,-9.315479823627001,4.508477565326231,-5.859490476388693,1.0524882180879231,1.8505892500258625,54.87800717659602,24.509857285462473,3.4559893472383076,3,-0.4849987030029368,5.920001983642571,16.470001220703118,19.310001373291,-5.099998474121101,0,-0.15284057825365527,-2.8823432614777027,40.290000915527344,-1.2818153759723123,40.06999969482422,-1.7399978637695455,38.5,-0.15284057825365527
2227,2023-03-28,41.54999923706055,41.86999893188477,40.54999923706055,41.08000183105469,14232900.0,0.044494733838072564,1.3783846944281026,1.068179256651882,32.8922515267199,28.24626845584919,-2.0597379915742593,1.3188685443457757,10.772426535292524,11.806673592441776,32.296983505086686,2.0900001525878906,-3.9950178638200313,-0.48900070190429545,-7.322745407142932,6.344744003334341,-3.90587305452361,2.9278716507150193,-3.8499984741210938,90.50445708464197,59.74063425826427,3.416872352619318,3,-1.7649993896484375,1.779500961303711,14.700000762939453,17.540000915527337,-5.770000457763672,1,-0.1761732810886586,1.0249958276708866,39.77999877929688,-2.8823432614777027,40.290000915527344,-1.2818153759723123,40.06999969482422,-0.1761732810886586
2228,2023-03-29,41.18000030517578,41.61999893188477,40.560001373291016,40.91999816894531,7576400.0,-0.008904908271448186,-1.1632697547684068,0.553199087714172,47.71480855384649,29.93196347754366,-1.5659649286418045,1.4024179420682188,10.766730023920246,12.321688490490317,32.42437794629678,1.059997558593757,-3.706977683474122,-0.6314996719360337,-7.247343405443914,5.984344061571846,-3.9394215386899702,2.6764221948179028,-3.396599578857419,74.63237923736816,38.931245149405775,3.3079218667539396,3,-1.3950004577636719,2.030000686645508,12.779999732971191,15.70249938964843,-5.299999237060547,2,-0.15614376535999241,1.3783846944281026,41.54999923706055,1.0249958276708866,39.77999877929688,-2.8823432614777027,40.290000915527344,-0.15614376535999241
2229,2023-03-30,44.400001525878906,45.15999984741211,43.18000030517578,43.63999938964844,32047000.0,0.0781933267809718,-1.3571418840059764,2.923061122685525,65.17374098833321,33.77094064592457,-4.540779758962003,-2.1374575442638672,7.247126591401816,9.257319351824961,32.13805374983458,3.979999542236328,-3.411016334602799,2.722001457214354,-3.5456543780638157,8.989657292492524,-0.41182646042473436,5.8558293748534425,-6.534868835449217,87.35443371406265,45.750929887692436,3.133827917639085,3,-2.970001220703125,-1.1900005340576172,9.067997932434082,12.2279987335205,-8.5,3,-0.19549549565030022,-1.1632697547684068,41.18000030517578,1.3783846944281026,41.54999923706055,1.0249958276708866,39.77999877929688,-0.19549549565030022
2230,2023-03-31,43.88999938964844,44.72000122070313,43.540000915527344,44.459999084472656,16668800.0,-0.011486534205031762,1.1651302941855675,-0.7499974903378005,64.42746953485178,37.4977437886399,-3.618006954147077,-2.0117685231935027,7.4164090426448155,9.858657335237694,32.30503021247603,1.1800003051757884,-2.9443268387631605,2.3904993057251005,-3.36634292840737,8.147341539857571,-0.4879218113411312,5.268920422791332,-5.733072012939452,78.86853889437221,32.230741863713746,2.8784211170662344,3,-2.094999313354492,-0.6799983978271484,8.895001411437988,12.635002136230462,-8.270000457763665,4,-0.19138751032115076,-1.3571418840059764,44.400001525878906,-1.1632697547684068,41.18000030517578,1.3783846944281026,41.54999923706055,-0.19138751032115076
2231,2023-04-03,42.400001525878906,43.560001373291016,41.95500183105469,43.27000045776367,12816300.0,-0.0339484594324454,1.2137913072302944,1.5263147327702749,56.872377563918256,40.59913139212308,-1.7228776781178112,-1.0082101268640358,8.50878804507881,11.430178355381116,32.89820921936642,1.93499755859375,-2.66386679710822,1.1765012741088867,-3.754292266307445,6.107294814525218,-1.2888954960992791,3.6418980443170526,-3.9629512503417956,40.13019617967635,-9.866075501376834,2.465396770208167,4,-0.5700016021728516,0.8099994659423828,9.63499927520752,13.374999999999993,-7.30000305175782,0,-0.1926887190948804,1.1651302941855675,43.88999938964844,-1.3571418840059764,44.400001525878906,-1.1632697547684068,41.18000030517578,-0.1926887190948804
2232,2023-04-04,41.84000015258789,42.435001373291016,41.415000915527344,42.13000106811523,8908200.0,-0.013207579083439835,1.2666638409697792,0.33333479490495316,59.110781295094455,44.91547391025022,-0.8965982476078409,-0.8650912618892903,8.636155327852691,12.053626284215781,33.32832288109562,1.0200004577636719,-2.244191318766113,0.8529998779296903,-3.4060292801904097,5.11202903604979,-1.2765147011303597,2.9825144569897404,-3.134031894175777,27.82606964976092,-26.24253952412133,2.12951457906005,4,0.3150005340576172,1.3700008392333984,10.195000648498535,13.935001373291009,-4.209999084472663,1,-0.17112810280353807,1.2137913072302944,42.400001525878906,1.1651302941855675,43.88999938964844,-1.3571418840059764,44.400001525878906,-0.17112810280353807
2233,2023-04-05,40.5,41.209999084472656,40.09000015258789,41.13999938964844,7699300.0,-0.03202677217258587,1.871796627411088,2.2068874799400713,52.42983806997838,47.81891081274744,0.8458912415699444,-0.037363383249754634,9.500977336221943,13.498305580841318,33.692381367618566,1.75,-1.821310783101211,-0.16300029754638956,-3.354549132866701,3.028548537773922,-1.7587747152065418,1.4327741201137627,-1.5358704780278885,8.08678248700219,-46.014930817077804,1.5957744176601552,4,1.6550006866455078,2.710000991821289,11.292500495910645,15.032501220703125,-5.200000762939453,2,-0.11654324001736116,1.2666638409697792,41.84000015258789,1.2137913072302944,42.400001525878906,1.1651302941855675,43.88999938964844,-0.11654324001736116
2234,2023-04-06,40.7599983215332,40.91999816894531,39.849998474121094,40.5,7171700.0,0.0064197116427950895,2.689666739014621,-0.4062477648236893,56.93743872422991,51.35122775093873,0.7756277691794651,-0.3898054340361057,8.766761961908713,13.288558288180596,33.08458197217414,1.0699996948242188,-1.4046098526627375,0.1429981231689439,-3.013156207917092,3.2991524542549797,-1.4350790423740776,1.7210752887119654,-1.5480339865434942,18.685817950529565,-39.12472262969982,1.5780771655430188,4,1.3950023651123047,2.450002670288086,11.032502174377441,14.772502899169922,-3.0900001525878906,3,-0.11972515835065434,1.871796627411088,40.5,1.2666638409697792,41.84000015258789,1.2137913072302944,42.400001525878906,-0.11972515835065434
2235,2023-04-10,39.97000122070313,39.97000122070313,39.04999923706055,39.38000106811523,7750500.0,-0.019381676480902166,2.1186499854523784,2.2692460055460733,54.507918580250305,54.45184720413585,1.6935547149739492,0.3803110388318416,9.00781325753563,14.07841802599227,32.28319367189435,1.7099990844726562,-0.747944068855567,-0.6219989776611285,-3.790951062313873,2.546953106991616,-2.2064750199875007,0.9624770646652436,5.189998626708977,20.399147402877674,-39.12718911848746,1.5844760423263728,4,2.134998321533196,3.239999771118157,11.554999351501458,15.562499999999993,-2.0500030517578196,0,-0.10182635903238602,2.689666739014621,40.7599983215332,1.871796627411088,40.5,1.2666638409697792,41.84000015258789,-0.10182635903238602
2236,2023-04-11,40.0099983215332,40.75,39.959999084472656,40.540000915527344,10072900.0,0.001000677998712618,-1.5079351623665616,-0.8983092490220583,51.716572144459185,56.54343838388466,1.8881759180016076,0.3504032394944048,8.387707123243942,14.007857852487142,31.0927423374327,0.7900009155273438,-0.2471214811709359,-0.5770017623901396,-3.7494696645734393,2.59546613979316,-2.1632357134817894,1.0092321887015103,5.027801513671875,28.360368644898674,-27.761057263520197,1.5862339510916494,4,2.095001220703125,3.200002670288086,10.329751968383789,15.522502899169922,-2.6699981689453125,1,-0.10972255870567615,2.1186499854523784,39.97000122070313,2.689666739014621,40.7599983215332,1.871796627411088,40.5,-0.10972255870567615
2237,2023-04-12,36.95000076293945,39.1870002746582,36.86999893188477,39.0099983215332,22565000.0,-0.07648082196861461,-1.087387449309238,3.886768823279616,45.06683735276927,56.24921936154274,4.723801820289651,3.304981041576312,10.946127884376878,16.961227552614673,30.178925158939908,3.1399993896484304,0.19877838320333296,-3.4624994277954073,-7.028531431143236,0.10353257555242124,-5.245515429469322,-1.679483426121493,7.968043060302733,1.8433600977404663,-54.78245016941693,1.7830160016739132,4,4.064998626708984,5.189998626708984,13.329999923706055,18.582500457763672,-1.1500015258789062,2,-0.05006771990851766,-1.5079351623665616,40.0099983215332,2.1186499854523784,39.97000122070313,2.689666739014621,40.7599983215332,-0.05006771990851766
2238,2023-04-13,37.45000076293945,37.72999954223633,37.04999923706055,37.66999816894531,12818200.0,0.013531799449960857,3.0,0.1067949838523303,41.05191351161488,53.56901630857404,4.066718297960804,2.79966746777594,9.949691178299865,16.372232105803214,29.082854878230048,0.779998779296875,0.660694532470032,-2.867999458312987,-6.647481929860724,0.9114830132347507,-4.757740694086856,-0.9782582225391181,7.146121264648436,14.321035563345971,-38.41454146324428,1.8897412357738692,4,3.3449993133544993,4.689998626708984,12.154999732971191,18.082500457763672,-2.3899993896484375,3,0.004806416595694696,-1.087387449309238,36.95000076293945,-1.5079351623665616,40.0099983215332,2.1186499854523784,39.97000122070313,0.004806416595694696
2239,2023-04-14,36.849998474121094,37.54999923706055,36.45000076293945,37.29999923706055,10708000.0,-0.016021422606007585,1.3157844015146343,2.0454821314005307,38.54859117763437,50.69358537999433,3.8924598394922967,3.3393279324550846,10.005745508021171,16.81449887455789,28.098346704256038,1.0999984741210938,0.9002183161117614,-3.3210016250610366,-7.403503153316407,0.7614999031943341,-5.3622523891887255,-1.2797508609333477,7.43707862963867,9.302274003543234,-38.18835494824739,2.041250764127686,4,3.1550025939941406,3.9550018310546875,12.75500202178955,18.68250274658203,-0.8599967956542969,4,-0.04206239623453645,3.0,37.45000076293945,-1.087387449309238,36.95000076293945,-1.5079351623665616,40.0099983215332,-0.04206239623453645
2240,2023-04-17,38.04999923706055,38.16999816894531,37.54999923706055,37.86199951171875,10919300.0,0.032564472527242705,1.8972075902207723,-0.4177764591192303,44.49395269531144,49.318204839038025,1.9857613528192388,2.190187179385852,8.30192185467044,15.48529155312621,26.86617542206348,1.3199996948242188,0.8858565265842486,-2.082000732421875,-6.232773318938705,2.0687718540949547,-4.157387025680293,-0.006614439163456609,5.766853286249997,37.20927344198421,-8.960790973653893,2.075386293258416,4,1.3925018310546875,2.7550010681152344,10.225001335144043,16.152502059936516,-3.009998321533203,0,-0.009986887667138622,1.3157844015146343,36.849998474121094,3.0,37.45000076293945,-1.087387449309238,36.95000076293945,-0.009986887667138622
2241,2023-04-18,37.72999954223633,38.41999816894531,37.525001525878906,38.29999923706055,9551100.0,-0.008409979007635293,1.209874915228694,-3.0319176998153523,36.605886513515145,46.81766097441809,1.758591588102945,2.5686365484822176,8.158152215372247,15.729914892408942,25.328068504977836,0.8949966430664062,0.316450580848354,-2.3555004119873075,-6.59558267840341,1.8845818544287951,-4.475541545195355,-0.23545927877925976,5.644841875451952,46.76649644314609,5.948135743034804,2.1200411332080504,4,1.1000003814697266,3.075000762939453,9.5600004196167,15.852500915527337,-3.8499984741210938,1,0.005035744209227699,1.8972075902207723,38.04999923706055,1.3157844015146343,36.849998474121094,3.0,37.45000076293945,0.005035744209227699
2242,2023-04-19,37.099998474121094,37.13999938964844,36.65999984741211,36.81999969482422,8405100.0,-0.01669761663818703,1.666659602424448,-0.49122619159159964,35.95040366967655,44.98661270771789,1.8388942031263582,3.1689392487224737,8.33651554107125,16.29512004172838,23.97226251873151,1.0699996948242188,-0.2771821034612003,-2.8635013580322237,-7.305285803006186,1.5782830869417381,-5.084393580519205,-0.6426091355452428,5.859352504282256,32.994851120108905,-3.399771154595328,2.220892222486982,4,1.585000991821289,3.7050018310546875,9.472502708435059,15.967502593994134,-4.659999847412109,2,0.006469048203174621,1.209874915228694,37.72999954223633,1.8972075902207723,38.04999923706055,1.3157844015146343,36.849998474121094,0.006469048203174621
2243,2023-04-20,36.18999862670898,36.7599983215332,35.970001220703125,36.459999084472656,12624500.0,-0.024528298782731217,-1.2253587719816679,-0.9642915531335403,16.37999148331791,40.48022968094989,2.3168698841297086,4.1076053482955,8.7633859051829,17.12319758928252,22.784171646026135,1.1299972534179688,-0.7202812912611165,-3.658001136779795,-8.37182308115856,1.0558208075989697,-6.0149121089691775,-1.3010901645904127,6.37879133876654,8.979497144422771,-20.102841812275344,2.3569109721893815,4,2.1700019836425852,4.37500190734864,9.865001678466804,16.87750244140625,-3.0900001525878906,3,-0.010776441128699132,1.666659602424448,37.099998474121094,1.209874915228694,37.72999954223633,1.8972075902207723,38.04999923706055,-0.010776441128699132
2244,2023-04-21,35.630001068115234,35.755001068115234,35.21500015258789,35.5,10121800.0,-0.015473820940696381,1.8421020930582743,-0.48148462114467716,16.313194973183485,36.236371502386916,2.3162270373192655,4.551259633660578,8.879879713384724,17.641573452122827,22.205017874119022,0.9749984741210866,-1.215412274208873,-3.9959987640380845,-9.070228950300901,1.0782314222247322,-6.533113857169496,-1.4588836709066726,6.410885797778491,12.948554520448813,-9.429843147290345,2.537115093131409,4,2.352499008178711,4.557498931884766,10.309999465942383,17.32250022888183,-3.5300025939941477,4,-0.015997745656379014,-1.2253587719816679,36.18999862670898,1.666659602424448,37.099998474121094,1.209874915228694,37.72999954223633,-0.015997745656379014
2245,2023-04-24,34.68000030517578,35.34000015258789,34.15999984741211,35.290000915527344,15105600.0,-0.026662945115362158,2.323948807771247,-4.692273834326125,17.064823199100587,32.38617717512485,2.7233135272989415,5.332841335328581,9.362969681585326,18.537139880718065,21.70218665054605,1.470001220703125,-1.5651404004884881,-4.665499496459958,-10.185806800259982,0.854807807340066,-7.42565314835997,-1.905345844559946,6.678297889387359,12.206588325051735,-7.598897858947245,2.7601536519000107,4,1.993499755859375,4.979999542236328,11.17750072479248,18.272500991821282,-2.0800018310546946,0,0.03777397236918434,1.8421020930582743,35.630001068115234,-1.2253587719816679,36.18999862670898,1.666659602424448,37.099998474121094,0.03777397236918434
2246,2023-04-25,33.700000762939446,34.259998321533196,33.529998779296875,33.860000610351555,11859800.0,-0.028258348720085702,-1.9199758912972706,0.262294569377392,16.474444339004222,29.20924461803984,3.0330708480893094,6.1492638153524695,9.956915885401557,19.403123531797903,21.030184643021393,1.1500015258789062,-2.077530552721072,-5.341499137878422,-11.404068798035645,0.7210705222788008,-8.372783967957034,-2.3102143077998107,6.794501629965573,4.709195426590669,-13.50003870004749,3.0312848300786133,4,2.2749977111816477,5.644998550415046,11.709999084472663,19.13249969482422,0.829998016357429,1,0.03976261490360322,2.323948807771247,34.68000030517578,1.8421020930582743,35.630001068115234,-1.2253587719816679,36.18999862670898,0.03976261490360322
2247,2023-04-26,34.22999954223633,35.150001525878906,34.130001068115234,34.959999084472656,8791800.0,0.01572696638866944,-1.1935576493172486,4.5625014901175405,22.33007159044729,27.12903996013233,2.320712179066959,5.315267576580268,9.034549526985714,18.69828236719288,21.212628020566942,1.4500007629394602,-2.526871876793713,-4.445500373840332,-10.749449239922015,1.858448492241351,-7.5974748068811735,-1.2935259407994906,5.289472344763553,21.671853317192713,2.0920528229854405,3.1519744330408432,4,1.7449989318847656,5.114999771118164,10.165000915527344,18.167501449584954,1.2000007629394531,2,-0.010224904434755544,-1.9199758912972706,33.700000762939446,2.323948807771247,34.68000030517578,1.8421020930582743,35.630001068115234,-0.010224904434755544
2248,2023-04-27,34.75,34.81999969482422,34.029998779296875,34.330001831054695,9255100.0,0.015191366190994149,1.8214441416893732,-0.5753403182400028,24.072466787591665,25.520581694572027,1.5393149893919542,4.520623056913109,8.123680362344373,18.025924604024546,21.415961173782502,0.7900009155273438,-2.9590415697654606,-3.6039999008178683,-10.024914672507954,2.8169148708722176,-6.814457286662915,-0.3935425149728218,3.930945651921462,54.83145913306164,33.687037536908356,3.2104573858450434,4,1.2249984741210938,4.594999313354492,8.99000072479248,17.225000381469727,1.5400009155273438,3,-0.06647485966305078,-1.1935576493172486,34.22999954223633,-1.9199758912972706,33.700000762939446,2.323948807771247,34.68000030517578,-0.06647485966305078
2249,2023-04-28,35.720001220703125,35.86000061035156,34.610000610351555,34.68000030517578,8911100.0,0.027913704192895628,-1.1186435198655023,2.476203451407853,31.945619319680773,24.126322430613065,0.43825411971674555,3.021931923550895,6.768924485505721,16.863111466684586,23.08867385962786,1.250000000000007,-3.040244740838162,-2.199998664855954,-8.048082274164074,3.6480849444521652,-5.124040469510014,0.7240431397981055,2.2398118690508966,93.99144722624247,69.74741225762564,2.9240418046540593,4,0.25499725341796875,3.624998092651367,7.167499542236328,15.835000991821296,2.029998779296875,4,-0.07334833866308765,1.8214441416893732,34.75,-1.1935576493172486,34.22999954223633,-1.9199758912972706,33.700000762939446,-0.07334833866308765
2250,2023-05-01,35.4900016784668,35.86000061035156,35.2400016784668,35.720001220703125,5428200.0,-0.006438956729458933,1.4313763622627962,-0.22115321131203464,31.10369151727366,23.51496743103068,0.2982987559235468,2.7303443601305233,6.54327907128247,16.888381916578552,24.85178201751537,0.6199989318847656,-3.108997801919884,-2.009998321533203,-7.225085506799864,3.205088863733458,-4.617541914166537,0.597545271100131,1.8496374078232236,84.1202299949574,57.90195059352905,2.6075435926333306,5,-0.15500259399414062,3.8549976348876953,7.274998664855957,16.065000534057624,1.4599990844726562,0,-0.09551995052179896,-1.1186435198655023,35.720001220703125,1.8214441416893732,34.75,-1.1935576493172486,34.22999954223633,-0.09551995052179896
2251,2023-05-02,34.22999954223633,35.029998779296875,33.650001525878906,35.009998321533196,10100400.0,-0.03550301709326098,2.3658482122088964,3.3913057900585164,36.61417204578837,23.588719472820884,1.12826393595261,3.527757343965625,7.358417395031353,17.9155681245633,26.294715535152918,1.8400001525878906,-3.124013417724754,-2.8615003585815444,-7.728831402478697,2.0058306853156083,-5.295165880530121,-0.42783483663296806,2.5762899010746523,26.244265005920553,-2.9309847658743067,2.4336655219485754,5,0.9149990081787109,5.114999771118164,8.535000801086426,17.325002670288093,3.0100021362304688,1,-0.0476190794599336,1.4313763622627962,35.4900016784668,-1.1186435198655023,35.720001220703125,1.8214441416893732,34.75,-0.0476190794599336
2252,2023-05-03,34.68000030517578,35.009998321533196,33.812999725341804,34.110000610351555,8096600.0,0.013146385304042996,-1.0566960306224116,-0.7307699831761963,36.30069611591545,25.802131098665054,0.33401114950881095,2.64969522844779,6.648201651889821,17.263342118602168,27.61868786618786,1.196998596191392,-3.34261558800695,-2.053499603271483,-6.4839118532991975,2.3769126467562316,-4.26870572828534,0.16170652174237432,1.6676084451732223,46.60629891358758,14.909650110335406,2.215206125013858,5,0.0149993896484375,4.664999008178711,7.817500114440918,16.87500190734864,1.9000015258789062,2,-0.004325303476324316,2.3658482122088964,34.22999954223633,1.4313763622627962,35.4900016784668,-1.1186435198655023,35.720001220703125,-0.004325303476324316
2253,2023-05-04,35.779998779296875,35.89500045776367,35.040000915527344,35.20000076293945,8961200.0,0.03171852550292287,1.1111064016162986,1.0175409243618618,44.957588910125594,28.984841536103065,-0.9278335522526717,1.2416135525586895,5.316037456572943,15.934804912005674,28.34689330998393,1.2150001525878906,-3.4037427417003983,-0.717501068115233,-4.791664753355818,3.3566626171253517,-2.7545829107355218,1.3195807745050558,0.1731445751048284,94.87742836606839,57.855126406900524,2.037081842620291,5,-1.0674991607666016,3.565000534057617,5.777251243591309,15.775003433227546,0.9200019836425781,3,-0.009781958805532787,-1.0566960306224116,34.68000030517578,2.3658482122088964,34.22999954223633,1.4313763622627962,35.4900016784668,-0.009781958805532787
2254,2023-05-05,35.880001068115234,36.22999954223633,35.529998779296875,35.85499954223633,8956300.0,0.0027949215268341376,-1.0740669575242443,0.04310622652802168,38.59096907729275,31.37663552256886,-1.104828507228433,0.7981925497900022,4.976376088578618,15.63725787149184,28.95742059119484,0.7000007629394531,-3.41394405969276,-0.37349891662597656,-3.9236223860285193,3.176624552776566,-2.1485606513272515,1.4015628180752984,-2.3500022888183594,86.43415723957648,47.39337615993972,1.7750617347012718,5,-1.0000019073486328,3.464998245239258,5.617499351501465,15.675001144409187,2.1100006103515625,4,0.011426974225384079,1.1111064016162986,35.779998779296875,-1.0566960306224116,34.68000030517578,2.3658482122088964,34.22999954223633,0.011426974225384079
2255,2023-05-08,35.900001525878906,36.11000061035156,35.220001220703125,35.650001525878906,6574500.0,0.0005574263424825698,1.6567218565669908,9.99938968568813,40.065160476103905,33.99782620446882,-1.0432850974368222,0.4823756740967582,4.7716479354792725,15.432193908597398,29.373073420729988,0.8899993896484375,-3.1028379975229683,-0.1499984741210909,-3.2398928319041076,2.939895883661926,-1.6949456530125957,1.3949487047704139,-2.3160027313232447,87.2093693768288,47.115675404324506,1.5449471788915068,5,-0.9600009918212891,3.2249984741210938,6.419999122619629,15.179998397827148,2.7399978637695312,0,0.05153198873229847,-1.0740669575242443,35.880001068115234,1.1111064016162986,35.779998779296875,-1.0566960306224116,34.68000030517578,0.05153198873229847
2256,2023-05-09,35.61999893188477,35.63999938964844,34.65999984741211,34.689998626708984,6286700.0,-0.007799514821532516,1.020615070001573,3.7200012207031534,41.64786228519201,36.14424739277379,-0.516617161885037,0.43914248773710796,4.861794691184272,15.517398755615012,30.295897958887053,1.2400016784667969,-2.7447051243790455,-0.21050109863280397,-2.6766971213071926,2.2556949240415847,-1.4435991099699947,1.0225969127043868,-1.9830801223754975,74.76207461466369,32.37540335180956,1.2330980113371925,5,-0.6799983978271555,2.9250011444091726,6.8825016021728445,15.460000991821282,4.3400001525878835,1,0.03733862635981566,1.6567218565669908,35.900001525878906,-1.0740669575242443,35.880001068115234,1.1111064016162986,35.779998779296875,0.03733862635981566
2257,2023-05-10,35.09999847412109,35.26499938964844,34.439998626708984,34.56999969482422,18060800.0,-0.014598553435054007,-1.0886071059518865,0.5698909735268181,43.56552830823458,38.31014311728968,0.1561965141085011,0.857398345323567,5.191653918513168,15.825465057678237,30.322732034554484,1.1800003051757884,-2.346781592151615,-0.6380014419555735,-3.0658793811524276,1.7898764972412806,-1.8519404115540041,0.5759375276428571,-1.4112180499572702,36.87148099684981,-9.338583564002278,1.2139389695984282,5,-0.15999794006346946,2.8825016021728587,7.420001983642585,15.980001449584968,4.750000000000007,2,0.06096875491101561,1.020615070001573,35.61999893188477,1.6567218565669908,35.900001525878906,-1.0740669575242443,35.880001068115234,0.06096875491101561
2258,2023-05-11,37.63000106811523,37.93000030517578,36.25,36.45000076293945,26039100.0,0.07207984911621823,-1.126580200295518,2.2264207980653126,59.578534821502245,41.3804670619365,-2.1482245056447624,-1.7480511414510929,2.455401697263838,13.126745448546956,29.76243435940249,2.8300018310546946,-1.759957454358414,1.8830011367797752,-0.5727722999862763,4.338774573545827,0.6551144183967494,3.110887855162801,-3.890396261589963,91.4040374561554,39.29350076143921,1.2278867183830269,5,-1.8400001525878835,-0.26000213623046164,5.052499771118171,13.449998855590827,-0.46000289916991477,3,-0.0279032476018245,-1.0886071059518865,35.09999847412109,1.020615070001573,35.61999893188477,1.6567218565669908,35.900001525878906,-0.0279032476018245
2259,2023-05-12,35.29999923706055,36.97000122070313,35.09000015258789,36.93999862670898,17033100.0,-0.061918728804633116,1.2117600068215477,-1.3898296317848275,52.62266644505727,43.77146427613468,0.1295592367909677,0.48472689430957416,4.504627836502763,15.273726619874537,29.177196492707502,2.5400009155273366,-1.3532128893782414,-0.3695007324218764,-2.7760483370774125,2.0370468722336597,-1.572774534749641,0.8337730699058881,-1.3927786105892608,24.641839448322898,-31.173064427940112,1.203273802327767,5,0.4900016784667969,1.9249992370605469,7.382501602172852,15.780000686645508,1.2900009155273438,4,0.03966010074042958,-1.126580200295518,37.63000106811523,-1.0886071059518865,35.09999847412109,1.020615070001573,35.61999893188477,0.03966010074042958
2260,2023-05-15,37.66999816894531,38.11000061035156,35.79499816894531,36.22000122070313,17401800.0,0.06713878139114993,-1.0130429302143524,-0.8841448096837516,65.02647328486758,46.928386636032364,-2.1218192346429348,-2.0187002567909005,1.863031051374108,12.723050129678398,28.68622879455539,2.8100013732910156,-0.9187148792978306,2.019498252868651,-0.3127690093519817,4.3517655150892836,0.8533646217583382,3.1856318839789637,-3.6018663553258463,88.01083913939645,24.668468976082835,1.1661336311103145,5,-1.7084980010986328,-0.529998779296875,5.012502670288086,13.410001754760742,-1.0799980163574219,0,0.008494917044760797,1.2117600068215477,35.29999923706055,-1.126580200295518,37.63000106811523,-1.0886071059518865,35.09999847412109,0.008494917044760797
2261,2023-05-16,37.91999816894531,38.20000076293945,37.11999893188477,37.31499862670898,10170200.0,0.006636581156143961,-1.1708602822495786,0.41724194176392665,64.26912325473333,50.03598965145658,-2.0041002270672763,-2.3755309082339195,1.3239090464020506,12.304286746739443,28.290893035559485,1.0800018310546804,-0.6379356599102834,2.259998321533203,-0.10918914376468791,4.629185786831094,1.075404588884254,3.444592054182152,-3.6093542275219193,92.55312673107008,22.950791445909772,1.184593732648946,5,-1.5999984741210938,-0.779998779296875,4.737502098083496,13.160001754760742,-3.0499992370605398,1,0.018987374880539143,-1.0130429302143524,37.66999816894531,1.2117600068215477,35.29999923706055,-1.126580200295518,37.63000106811523,0.018987374880539143
2262,2023-05-17,37.34000015258789,37.650001525878906,36.5099983215332,36.90499877929688,9646200.0,-0.0152953070771088,1.1611350759139871,0.7190110783936443,59.96920052636324,51.7039464977052,-1.1254544633787802,-1.8726419893330188,1.645605505029799,12.68329123578198,27.692901718639483,1.4099998474121094,-0.3200841947767046,1.6680002212524414,-0.734100125368613,4.070100567873496,0.4669500479419142,2.8690503945629686,-2.7182076654432095,72.34725268255346,0.8402935559804092,1.2010501733105268,5,-1.0200004577636719,-0.9815006256103516,5.317500114440918,13.739999771118164,-2.3699989318847656,2,0.07016601288640278,-1.1708602822495786,37.91999816894531,-1.0130429302143524,37.66999816894531,1.2117600068215477,35.29999923706055,0.07016601288640278
2263,2023-05-18,35.79999923706055,37.0099983215332,35.599998474121094,37.0,16761500.0,-0.0412426595938461,1.3114800744180228,-2.758613734620725,50.29497774058107,53.00439190473725,0.4667674569275704,-0.3829931967731284,2.8908667563395483,14.018488296918477,26.98897105595277,1.7400016784667969,-0.03575042199574341,0.14749927520752237,-2.2432004706293753,2.53819902104442,-1.0478505977109265,1.3428491481259712,-0.8919500878522868,22.829548074988836,-43.93994923156467,1.195349872918448,5,0.5200004577636719,0.17499923706054688,5.777500152587891,14.864999771118164,-0.049999237060546875,3,0.11312847271985249,1.1611350759139871,37.34000015258789,-1.1708602822495786,37.91999816894531,-1.0130429302143524,37.66999816894531,0.11312847271985249
2264,2023-05-19,35.060001373291016,35.72600173950195,34.799999237060554,35.61000061035156,11471500.0,-0.02067033183071909,1.3682883164143684,0.45833240615055965,48.47192579482308,53.93847694015048,1.2049270362076427,0.32897913762808173,3.4923101799004073,14.56693963125899,26.135235362425806,0.9999999999999929,0.22035875115275871,-0.5639986038207994,-2.969372781941665,1.8413755743000664,-1.7666856928812322,0.6386884852396335,3.1399993896484375,7.6471182219028915,-54.57600649584787,1.2026870890604326,5,1.2599983215332031,0.9149971008300781,6.407498359680176,14.254997253417969,-0.2700004577636719,4,0.06018245045653958,1.3114800744180228,35.79999923706055,1.1611350759139871,37.34000015258789,-1.1708602822495786,37.91999816894531,0.06018245045653958
2265,2023-05-22,35.9900016784668,36.54999923706055,35.79999923706055,35.9900016784668,10623700.0,0.026525963170219935,-2.9473176999678765,-0.0,56.40466314626332,55.57812148026951,0.32300304326065543,-0.5247513790365872,2.4707132819198137,13.411173604130639,24.755060269766982,1.4899978637695312,0.323361412291284,0.30050163269042685,-2.06769488896186,2.6686981543427137,-0.8835966281357202,1.4845998935165738,2.1419990539550753,35.00005609846389,-30.461594940658813,1.1840982608261446,5,0.3299980163574219,-0.015003204345703125,4.414999008178711,13.114997863769531,-1.970001220703125,0,0.01667125440786177,1.3682883164143684,35.060001373291016,1.3114800744180228,35.79999923706055,1.1611350759139871,37.34000015258789,0.01667125440786177
2266,2023-05-23,35.040000915527344,35.70000076293945,34.970001220703125,35.20000076293945,7889100.0,-0.026396241140156707,-3.866675991505919,-100.0,51.26404659929514,56.43351240149847,1.3209958398099815,0.5594704558877623,3.3277955081397863,14.169905326394982,23.250730149749373,1.0200004577636719,0.4699976783673492,-0.7164991378784151,-2.917630274739267,1.4846319989824366,-1.817064706308841,0.38406643055201073,3.025359786987302,8.421104762210474,-56.97081038518846,1.1005655684304272,5,1.4599990844726562,0.93499755859375,5.083749771118164,14.064998626708984,-0.9099998474121094,1,0.04423513688818681,-2.9473176999678765,35.9900016784668,1.3682883164143684,35.060001373291016,1.3114800744180228,35.79999923706055,0.04423513688818681
2267,2023-05-24,33.880001068115234,34.68000030517578,33.514999389648445,34.380001068115234,13984400.0,-0.03310501761140294,1.118186421046048,3.125002980235081,43.35665454945112,54.631081260159455,2.5588279382210004,1.7833375037232884,4.368843290302621,15.114939891659532,22.435012006203685,1.5250015258788991,0.5691228520528924,-1.8589990615844698,-4.1160845844134,0.39808646124446057,-2.987541822998935,-0.7304563001700046,4.120052405090327,10.443541917477903,-49.102864341500826,1.1285427614144645,5,1.977499008178711,1.977499008178711,5.937499046325684,14.494998931884766,1.2700004577636719,2,0.02922071524670744,-3.866675991505919,35.040000915527344,-2.9473176999678765,35.9900016784668,1.3682883164143684,35.060001373291016,0.02922071524670744
2268,2023-05-25,32.439998626708984,33.34000015258789,32.290000915527344,33.299999237060554,13708200.0,-0.042503022314289374,1.2340351275891175,1.7200012207031392,39.00255467527038,53.117735507960916,3.5595296701150687,3.2057685560096445,5.7061698423933365,16.34474958512446,21.69719757476249,1.5900001525878906,0.6317552677346825,-3.1835014343261747,-5.852506802601333,-0.5144960660510165,-4.518004118463757,-1.848998750188592,5.380652683154295,3.5210744197583486,-50.45036024927178,1.3345026841375798,5,2.805002212524414,2.805002212524414,7.305001258850098,15.53000259399414,2.7600021362304688,3,0.07799021889942681,1.118186421046048,33.880001068115234,-3.866675991505919,35.040000915527344,-2.9473176999678765,35.9900016784668,0.07799021889942681
2269,2023-05-26,33.09999847412109,33.400001525878906,32.455001831054695,33.040000915527344,9946600.0,0.020345248931937343,1.8636195496370063,-0.06976455350330019,41.4004854130064,50.49262574442078,2.854860460194395,2.465845774502732,4.934539318052103,15.452150570624177,21.560538957259496,0.9600028991699219,0.7254253498646932,-2.3925014495849695,-5.289053953262901,0.5040510540929617,-3.8407777014239315,-0.9442251977460074,4.388813812082034,19.01403468868549,-29.482649047030954,1.4482762518389645,5,2.145002365112312,2.145002365112312,6.362502098083503,13.595001220703132,0.980003356933608,4,0.08006047275049855,1.2340351275891175,32.439998626708984,1.118186421046048,33.880001068115234,-3.866675991505919,35.040000915527344,0.08006047275049855
2270,2023-05-30,32.09999847412109,33.080001831054695,31.670000076293945,32.990001678466804,15818600.0,-0.030211481755258673,1.635508654343193,-14.833990335709013,39.64705980030285,47.75684091615072,3.332068601047645,3.371723386646167,5.839935345758143,16.076292996062868,21.51342028219554,1.4299983978271413,0.39876741689354844,-3.22300128936768,-6.492864691926108,0.04686211319074829,-4.857932990646894,-1.5880695880884659,5.076885129841486,10.669933611973239,-33.07901551706752,1.634931701279214,5,2.560002326965339,2.8350019454956126,6.985001564025886,14.217500686645515,3.6599998474121165,1,0.0838007030927097,1.8636195496370063,33.09999847412109,1.2340351275891175,32.439998626708984,1.118186421046048,33.880001068115234,0.0838007030927097
2271,2023-05-31,32.59999847412109,32.669998168945305,31.565000534057614,32.25,18734500.0,0.01557632472796211,3.510214091086142,-0.3932552966237765,42.638399570812936,45.831196365534026,2.232876839801989,2.8916004038824923,5.25467139871315,15.202720497794836,20.918647217265296,1.1049976348876918,0.3228671817754787,-2.6415012359619183,-6.101780295388217,0.8187778234643801,-4.3716407656750675,-0.9113617062487691,4.136334447627995,33.22626054935303,-10.922023753573832,1.7301395297131488,5,1.6875009536743235,2.2825021743774485,5.566751480102546,13.025001525878913,3.3500022888183665,2,0.04355834509531742,1.635508654343193,32.09999847412109,1.8636195496370063,33.09999847412109,1.2340351275891175,32.439998626708984,0.04355834509531742
2272,2023-06-01,34.529998779296875,35.29999923706055,33.25,33.279998779296875,17095000.0,0.05920246611998725,-2.1297756604388947,3.571444141689446,40.537234167668295,44.747002635210386,-0.15381546415016345,1.001113791373264,3.2317065557766824,12.932125383778676,19.720928801564266,2.7000007629394602,-0.11325740519359329,-0.7040008544921861,-4.17004972052348,2.762048011539104,-2.4370252875078293,1.0290235785234572,1.6892009036830586,79.38418406559038,39.510950246849035,1.733024433015645,6,-0.47249889373779297,0.35250186920166016,3.130000114440918,10.780000686645508,1.4900016784667969,3,-0.011584063866850403,3.510214091086142,32.59999847412109,1.635508654343193,32.09999847412109,1.8636195496370063,33.09999847412109,-0.011584063866850403
2273,2023-06-02,35.43000030517578,36.18000030517578,35.314998626708984,35.84000015258789,10317500.0,0.02606433703144284,-1.7031167112705858,-0.3279998779296875,50.43478615879907,44.96509823120772,-1.2424809083609887,0.0775213865963309,2.2808093285755575,11.711986323935868,18.87943437237825,1.6500015258789062,-0.5657173189043121,0.21350059509277486,-3.244465837207521,3.6714670273930707,-1.515482621057373,1.9424838112429228,-3.8649997711181676,83.74864491448756,40.2158828781201,1.7289832161501473,6,-1.3725004196166992,-0.5474996566772461,2.2299985885620117,8.719999313354492,1.9799995422363281,4,-0.007902872618828938,-2.1297756604388947,34.529998779296875,3.510214091086142,32.59999847412109,1.635508654343193,32.09999847412109,-0.007902872618828938
2274,2023-06-05,36.290000915527344,36.45000076293945,34.900001525878906,35.38999938964844,10798500.0,0.024273231807619533,1.5409798133927008,-2.1951264898259195,44.8660825790982,43.68303372374492,-2.1340788570869904,-0.7907292499896528,1.328243413736871,10.525296017096323,18.272522743350617,1.5499992370605469,-0.9193375134589843,1.0530012130737276,-2.426322437628187,4.532324863775642,-0.6866606122772296,2.792663038424685,-4.632700386047368,96.72467062609059,56.38837174115956,1.739661825350958,6,-2.2825002670288086,-1.4075002670288086,1.3699979782104492,7.85999870300293,3.0699996948242188,0,-0.03003582598757981,-1.7031167112705858,35.43000030517578,-2.1297756604388947,34.529998779296875,3.510214091086142,32.59999847412109,-0.03003582598757981
2275,2023-06-06,37.75,37.83000183105469,35.88999938964844,36.01499938964844,15402600.0,0.04023144248111521,1.0474913641085102,1.9277751875556308,49.419801531607305,43.47811760511295,-3.708115509567314,-2.2187829302949353,-0.21635653635425456,8.75352041173123,17.259683681767584,1.94000244140625,-0.983821910789942,2.4205003738403335,-1.2273256961412002,6.068326443821867,0.5965873388495666,4.2444134088311,-5.900991461181647,98.72303568248209,62.307069531052626,1.8239130349907664,6,-3.0524988174438477,-2.867499351501465,-0.09000110626220703,6.399999618530273,0.3899993896484375,1,-0.09721849454159748,1.5409798133927008,36.290000915527344,-1.7031167112705858,35.43000030517578,-2.1297756604388947,34.529998779296875,-0.09721849454159748
2276,2023-06-07,36.95000076293945,37.53499984741211,36.61000061035156,36.849998474121094,11110700.0,-0.02119203276981585,-2.189663450471248,0.05763818653533266,48.6886371297474,44.070560114034755,-2.9152614098322402,-1.3850464704387377,0.5044428961053313,9.231850269066292,15.965392117749143,1.1399993896484375,-0.9818469208323961,1.5540010452270536,-2.163941375807873,5.27194346626198,-0.3049701652904133,3.4129722557445206,-4.742132626586923,80.78601056121005,46.894477745768945,1.8589712105174638,6,-2.252499580383301,-2.067500114440918,0.3899984359741211,7.19999885559082,0.829998016357429,2,-0.0322057487641465,1.0474913641085102,37.75,1.5409798133927008,36.290000915527344,-1.7031167112705858,35.43000030517578,-0.0322057487641465
2277,2023-06-08,37.2400016784668,37.73500061035156,36.93999862670898,37.04999923706055,6952300.0,0.007848468458442115,-2.878023818384716,1.8999809269502193,55.28635150887771,45.879870873324464,-2.993301317149111,-1.5879167352379966,0.07991794844723188,8.611734785091613,14.476000146401027,0.7950019836425852,-1.1833848873125987,1.737001800537108,-2.06724654706062,5.541250148134836,-0.1651223732617595,3.6391259743359754,-4.6948055204321335,79.86347811822175,42.73142725287877,1.9021241737988643,6,-2.5425004959106445,-2.3575010299682617,0.00499725341796875,6.909997940063477,-1.1800003051757812,3,-0.034640194881442765,-2.189663450471248,36.95000076293945,1.0474913641085102,37.75,1.5409798133927008,36.290000915527344,-0.034640194881442765
2278,2023-06-09,36.58000183105469,37.15999984741211,36.290000915527344,37.040000915527344,8405400.0,-0.017722873728916566,1.4857220708446865,-2.421016704143913,55.61299825239594,47.459038966589965,-1.8822193278721429,-1.0652283202426958,0.6068789100837293,8.992551220446487,14.709556818156196,0.9500007629394531,-1.2502426026861926,1.1295019149780288,-2.578927325564976,4.837931155521037,-0.7247127052934772,2.9837165352495347,-3.71771733263882,57.33788840254035,15.79557736575211,1.8542146202715035,6,-1.8825006484985352,-1.6975011825561523,0.43999767303466797,7.034997940063477,-0.17000198364257812,4,-0.015308948749576112,-2.878023818384716,37.2400016784668,-2.189663450471248,36.95000076293945,1.0474913641085102,37.75,-0.015308948749576112
2279,2023-06-12,36.70000076293945,37.44499969482422,36.52000045776367,36.72000122070313,8220200.0,0.0032804517735942618,-3.8684033529086985,0.04347934254392602,52.78868380692902,48.91921941177065,-1.6068306003332182,-1.1330573267657371,0.24868637157764795,8.614225011532326,14.384302506845813,0.9249992370605469,-1.0804182078012587,1.1795007705688505,-2.5695967208520116,4.928598261989713,-0.6950479751415841,3.054049516279285,-3.5396532245652566,41.752595563945256,-0.591768071645447,1.874548745710432,6,-2.002499580383301,-1.817500114440918,0.3287487030029297,4.544498443603516,-0.030002593994140625,0,0.01934602369789684,1.4857220708446865,36.58000183105469,-2.878023818384716,37.2400016784668,-2.189663450471248,36.95000076293945,0.01934602369789684
2280,2023-06-13,37.9900016784668,38.81999969482422,37.72000122070313,37.900001525878906,12883900.0,0.035149887975752137,-3.8888738185056115,-4.499904634749498,61.28538626937009,50.99110682272145,-2.2053913872907245,-2.527438240173346,-1.2529878547750002,7.05640512452581,14.787514409421815,2.1199989318847656,-0.6476163181006882,2.4535015106201143,-1.3367270078364015,6.24373002907663,0.5583872513918564,4.348615769848372,-4.549474882531769,67.1937384654355,19.70906811993632,1.895114259228258,6,-1.9550018310546875,-2.797501564025879,-0.87750244140625,3.134998321533203,-0.9200019836425781,1,0.03606209190196741,-3.8684033529086985,36.70000076293945,1.4857220708446865,36.58000183105469,-2.878023818384716,37.2400016784668,0.03606209190196741
2281,2023-06-14,38.63999938964844,38.88000106811523,37.84299850463867,37.96500015258789,10684000.0,0.017109704723968555,-1.2568002291302443,7.499978807273344,68.94903583233435,54.14797367435101,-2.1328005097611964,-3.289377661694246,-2.063435658145977,6.1235223414323485,15.270958548490354,1.0370025634765554,-0.24808236871367484,3.0674991607666016,-0.8302040135242947,6.965202335057498,1.1186475736211534,5.01635074791205,-4.769114761802271,90.73352647385042,36.97038812037083,1.9488515871454477,6,-1.7499980926513672,-3.417498588562019,-1.607499122619629,2.4850006103515625,-0.279998779296875,2,-0.012939958796530093,-3.8888738185056115,37.9900016784668,-3.8684033529086985,36.70000076293945,1.4857220708446865,36.58000183105469,-0.012939958796530093
2282,2023-06-15,39.959999084472656,40.06999969482422,39.45000076293945,39.59000015258789,12974500.0,0.03416148332491553,1.1016907509779201,0.5481471853153769,80.2250855623812,57.45800694141569,-2.9072851727282156,-4.64097471465746,-3.513801786613641,4.515382082655108,15.694273303477779,1.4300003051757812,0.35208203026900264,4.2564989089965835,-0.046383800928623486,8.559381618921787,2.1050575540339835,6.407940263959183,-5.588202812599583,97.08993000331012,35.444253582605455,2.1514413549626017,6,-2.4749984741210938,-4.142498970031738,-3.217498779296875,1.1650009155273438,-1.4300003051757741,3,-0.05455456344149068,-1.2568002291302443,38.63999938964844,-3.8888738185056115,37.9900016784668,-3.8684033529086985,36.70000076293945,-0.05455456344149068
2283,2023-06-16,39.849998474121094,40.68000030517578,39.2599983215332,40.66999816894531,11052800.0,-0.002752768089884783,2.380941135866159,-2.2162217892012825,78.38519910218258,61.182353221758405,-2.3516768015561382,-4.43962302681372,-3.4949348808694367,4.324735656653587,15.824763888256069,1.4200019836425781,0.907604040373883,3.943998336791992,-0.7421359595020931,8.630132633086077,1.6009311886449495,6.287065484939035,-4.794417791493885,80.04803217550543,12.472320859622812,2.343067148147043,6,-1.5649986267089844,-3.7274980545043945,-3.3887481689453125,1.2750015258789062,-0.7199974060058665,4,-0.09510658082688095,1.1016907509779201,39.959999084472656,-1.2568002291302443,38.63999938964844,-3.8888738185056115,37.9900016784668,-0.09510658082688095
2284,2023-06-20,37.16999816894531,38.04399871826172,36.685001373291016,38.040000915527344,17834100.0,-0.0672522059672398,2.0956717442497026,1.0609793541063837,68.6809130760629,63.322476726697914,0.521075004196625,-1.679553608134114,-0.9474709029407506,6.689284707934256,15.121193638987352,3.164997100830078,1.3373232840049951,1.1584981918334947,-3.5424240546396533,5.859420438306646,-1.1919629314030828,3.508959315070072,-1.3269987391613043,12.140098255933312,-60.046473091772384,2.3504611232365753,6,1.31500244140625,-1.0474977493286133,-0.5899982452392578,3.9550018310546875,0.8100013732910156,1,-0.020446552568521903,2.380941135866159,39.849998474121094,1.1016907509779201,39.959999084472656,-1.2568002291302443,38.63999938964844,-0.020446552568521903
2285,2023-06-21,36.59000015258789,37.27000045776367,36.5,36.75500106811523,8615900.0,-0.015603929107588677,-3.46375497567448,0.18965562600299096,64.6153932143092,65.09211629164922,1.0272490518481305,-1.109168089433183,-0.4840135892077413,6.91963312681235,14.90423499984394,0.7700004577636719,1.5127166006977006,0.5485002517700224,-4.159497036446744,5.256497539986789,-1.8054983923383645,2.9024988958784093,4.090000152587891,2.153113541079176,-71.8650856251789,2.353998644108384,6,1.8950004577636719,-0.4674997329711914,-0.08250045776367188,4.534999847412109,3.9399986267089915,2,0.0021863355021538577,2.0956717442497026,37.16999816894531,2.380941135866159,39.849998474121094,1.1016907509779201,39.959999084472656,0.0021863355021538577
2286,2023-06-22,36.59000015258789,36.72000122070313,35.86999893188477,36.65999984741211,5355600.0,0.0,7.94727754577511,0.42423822074260853,58.78840370832923,65.48123320269939,1.0849016884845568,-1.0404357775419868,-0.6042465320423815,6.556374496811472,14.420698288749028,0.8500022888183594,1.7340830898248996,0.4710002899169936,-4.21857628483567,5.1605768646696575,-1.8737879974593383,2.8157885772933255,4.006400146484374,14.96883607354341,-55.959372729477074,2.344788287376331,6,1.6849994659423828,-0.4674997329711914,-0.03925037384033203,4.534999847412109,4.720001220703125,3,0.013118325778481266,-3.46375497567448,36.59000015258789,2.0956717442497026,37.16999816894531,2.380941135866159,39.849998474121094,0.013118325778481266
2287,2023-06-23,34.86999893188477,35.900001525878906,34.59999847412109,35.86999893188477,12599100.0,-0.047007412230947176,1.4528239417866113,14.285776566757493,47.76713914370068,64.60947107951102,2.7193303340101167,0.7984746429558172,1.0717041983994946,7.961859040034554,13.533414817860933,1.990001678466804,1.7335590953695998,-1.2985008239745994,-5.908798064632769,3.3117964166835705,-3.6036494443036844,1.0066477963544855,5.537345312499994,4.440795665300799,-62.18617844927516,2.305148620329086,6,2.7700004577636648,1.2525014877319265,1.8600006103515554,6.255001068115227,5.170001983642571,4,0.10008608504073013,7.94727754577511,36.59000015258789,-3.46375497567448,36.59000015258789,2.0956717442497026,37.16999816894531,0.10008608504073013
2288,2023-06-26,34.970001220703125,35.310001373291016,34.86999893188477,34.915000915527344,7240900.0,0.0028678603923590895,-5.068820372514439,-0.05500030517578125,44.397284246140615,63.67709335053453,2.645092098965513,0.94624674693884,0.9117862684196325,7.549518740082831,12.158118365773118,0.4400024414062429,1.8053696758330915,-1.3249986648559542,-5.633500064761947,2.9835027350500383,-3.4792493648089504,0.829252035097042,5.08890227746582,10.743400707114748,-49.92519414047602,2.1542506999529962,6,2.6699981689453125,1.1524991989135742,1.369248390197754,6.154998779296875,3.279998779296875,0,0.10180147081282187,1.4528239417866113,34.86999893188477,7.94727754577511,36.59000015258789,-3.46375497567448,36.59000015258789,0.10180147081282187
2289,2023-06-27,35.75,35.810001373291016,35.41999816894531,35.779998779296875,6349500.0,0.02230479702800503,7.6663558531830125,-0.5454293244555417,40.99098975255326,61.42216040422154,1.9178461661747832,0.39522200048845235,0.09904299764338731,6.443537528543452,10.644684174277328,0.8400001525878906,1.7589346811361892,-0.6774999618530302,-4.727528965999255,3.372529042293195,-2.7025144639261427,1.3475145402200823,3.981369196726071,43.071186198521424,-12.255693140004716,2.025014502073111,6,1.8899993896484375,0.3725004196166992,0.39749908447265625,4.719999313354492,3.8100013732910156,1,0.09454548442280353,-5.068820372514439,34.970001220703125,1.4528239417866113,34.86999893188477,7.94727754577511,36.59000015258789,0.09454548442280353
2290,2023-06-28,34.790000915527344,35.029998779296875,34.169998168945305,34.99499893188477,9907900.0,-0.02685312124399042,5.254601950366959,6.833545269583146,40.408525002701786,58.250992534262366,2.655436958605705,1.651769377111087,0.975781667005478,7.087184284975933,8.975144394814038,1.5800018310546946,1.7306661129967935,-1.7719991683959933,-5.370399961794675,1.8264016250026884,-3.571199565095334,0.02720122830334759,4.633486037842431,24.313804101318382,-26.644579981763513,1.7992003966993422,6,2.634998321533203,1.3324995040893555,1.3574981689453125,5.679998397827148,4.299999237060547,2,0.09169297334755844,7.6663558531830125,35.75,-5.068820372514439,34.970001220703125,1.4528239417866113,34.86999893188477,0.09169297334755844
2291,2023-06-29,34.02000045776367,34.279998779296875,33.630001068115234,33.81999969482422,10586400.0,-0.022132809356150585,-1.2413790835487328,-0.9756229181785702,36.286193327852814,53.36889339709255,3.018611344553989,2.6705267021607426,1.6621737125835097,7.5599680430118354,7.260885452912019,1.1599998474121094,1.7221870673662565,-2.612999725341794,-5.927046523087192,0.701047072403604,-4.2700231242144895,-0.9559763264690986,4.983207392852144,17.180586387751294,-28.87720969926293,1.6570233988726988,6,3.135000228881836,2.1024999618530273,2.1274986267089844,5.32499885559082,4.8899993896484375,3,0.19135797277885014,5.254601950366959,34.790000915527344,7.6663558531830125,35.75,-5.068820372514439,34.970001220703125,0.19135797277885014
2292,2023-06-30,34.130001068115234,34.490001678466804,33.84999847412109,34.189998626708984,14154600.0,0.003233410019736205,-1.0645173198794053,-0.29998664861050184,39.0527208953733,48.998618040780414,2.2290672320184513,2.665694307177006,1.488429007134613,7.16474343669163,7.042755630242873,0.6400032043457173,1.467681122909255,-2.482999229431151,-5.854807867960631,0.8888094090983287,-4.168903548695887,-0.7970949101664146,4.33588610425052,22.93577660575984,-20.79895883443755,1.685904319264738,6,1.7069988250732422,1.9924993515014648,2.1074981689453125,5.214998245239258,3.9199981689453125,4,0.2103721090089108,-1.2413790835487328,34.02000045776367,5.254601950366959,34.790000915527344,7.6663558531830125,35.75,0.2103721090089108
2293,2023-07-03,35.150001525878906,35.71500015258789,35.029998779296875,35.09999847412109,6531500.0,0.02988574350548645,-6.21044812078381,-0.8334181078332822,43.5897468258974,46.210710679650916,0.5277599898012397,1.7113851008680285,0.4445591868364147,5.856806402235051,7.018190636523738,1.5849990844726562,1.0489614185455807,-1.4489988327026353,-4.843736263328111,1.9457385979228405,-3.1463675480153697,0.24836988261009907,2.832297036061796,69.72478187984055,24.676054355611043,1.6973687153127373,7,0.2999992370605469,0.972498893737793,0.7074985504150391,4.187498092651367,2.5199966430664062,0,0.13911804203047384,-1.0645173198794053,34.130001068115234,-1.2413790835487328,34.02000045776367,5.254601950366959,34.790000915527344,0.13911804203047384
2294,2023-07-05,35.20000076293945,35.290000915527344,34.880001068115234,35.224998474121094,7196100.0,0.0014224533396887118,4.290232077375532,-0.49992371071094516,37.14285111568483,43.158206002025985,0.18878176565384308,1.660682894900006,0.38883260530600694,5.5440210081873005,6.83418815993068,0.4099998474121094,0.3168739594409118,-1.3444995880126953,-4.7946701331457575,2.105670957120367,-3.0695848605792264,0.3805856845538358,2.3470680496186986,75.29977861939001,31.68689185513977,1.7250852725665293,7,-0.024999618530273438,0.9224996566772461,0.04500007629394531,3.5249996185302734,3.2900009155273438,2,0.08664770372027264,-6.21044812078381,35.150001525878906,-1.0645173198794053,34.130001068115234,-1.2413790835487328,34.02000045776367,0.08664770372027264
2295,2023-07-06,34.080001831054695,34.639999389648445,33.80500030517578,34.330001831054695,7103400.0,-0.03181815078435901,-1.0874897480401875,10.000915611170456,29.858667484422753,39.94379086603638,1.0228593275162154,2.6262885553980837,1.520597671482733,6.390456435548266,7.530700507393407,1.3950004577636719,-0.4459217605232979,-2.280998611450187,-5.849561464671645,1.2875642417712712,-4.065280038060919,-0.49671718483945426,3.0753602070591626,21.582779881808708,-15.4058416676049,1.7842814266107296,7,0.6849994659423757,2.0424985885620046,1.1649990081787038,4.644998550415032,2.3799972534179616,3,0.1607980999943135,4.290232077375532,35.20000076293945,-6.21044812078381,35.150001525878906,-1.0645173198794053,34.130001068115234,0.1607980999943135
2296,2023-07-07,35.7599983215332,36.18999862670898,34.580001831054695,34.65999984741211,12924700.0,0.049295669020406274,-1.5555616106569847,-4.399993896484375,32.020539276859864,38.19416865860962,-0.879771811592704,0.8986428519622081,-0.09627523858440412,4.494344454978794,7.948520924322425,2.1099967956542827,-0.9097039449969841,-0.5415019989013672,-4.10839718007491,3.0253931822721754,-2.324949589488135,1.2419455916854005,1.042827619580791,81.97062441120092,50.412206268208145,1.7834475905867697,7,-0.8499984741210938,0.3625020980834961,-0.9624977111816406,2.655001640319824,1.0,4,0.09312086094393068,-1.0874897480401875,34.080001831054695,4.290232077375532,35.20000076293945,-6.21044812078381,35.150001525878906,0.09312086094393068
2297,2023-07-10,35.95000076293945,36.15499877929688,35.060001373291016,35.29999923706055,8334200.0,0.005313267626521068,1.06603760004605,0.59091129776181,33.41837471166751,36.97428982144594,-1.0062869810672055,0.6398468369814552,-0.23673084195399952,4.084901940194072,8.492427267914161,1.0949974060058665,-1.284999977720446,-0.28699951171874716,-3.8290055707588095,3.2550065473213152,-2.0580025412387783,1.484003517801284,0.5355426908746637,89.93718940585076,61.847441399248595,1.7710030295200296,7,-1.0400009155273438,1.0149993896484375,-1.3650007247924805,2.41249942779541,0.020000457763671875,0,0.08233655136731155,-1.5555616106569847,35.7599983215332,-1.0874897480401875,34.080001831054695,4.290232077375532,35.20000076293945,0.08233655136731155
2298,2023-07-11,36.02000045776367,36.38999938964844,35.310001373291016,35.900001525878906,7323800.0,0.0019471402875845811,1.5116326521559773,0.18461330798032793,43.715857929798695,37.27705295225099,-1.0188209096411924,0.5541538949432692,-0.2721124814322522,3.7953978139411504,8.683036236183925,1.0799980163574219,-1.5602962867863255,-0.1889997482299819,-3.728441918276758,3.350442421816794,-1.9587208332533734,1.5807213367934096,-2.3899993896484375,85.6866900221651,53.28349013929117,1.7697210850233889,7,-1.010000228881836,1.135000228881836,-1.5500001907348633,2.3424997329711914,-1.1399993896484375,1,0.05635754451689179,1.06603760004605,35.95000076293945,-1.5555616106569847,35.7599983215332,-1.0874897480401875,34.080001831054695,0.05635754451689179
2299,2023-07-12,37.40999984741211,37.834999084472656,36.90999984741211,37.34000015258789,11464000.0,0.03858965496900324,1.0108719088451397,0.5833359824522364,54.11646470983404,38.80015736415458,-2.401086283520847,-0.8220750741232763,-1.6418989748937847,2.1931853649848847,9.175576974287672,1.8149986267089844,-1.5165512081937678,1.1654996871948242,-2.408749010114107,4.739748384503756,-0.6216246614596415,2.95262403584929,-3.7247988128662115,89.45411002991179,51.0258293984259,1.7871243486544663,7,-1.677499771118164,-0.25499916076660156,-2.939999580383301,0.9525003433227539,-2.6500015258789134,2,0.006949968526962946,1.5116326521559773,36.02000045776367,1.06603760004605,35.95000076293945,-1.5555616106569847,35.7599983215332,0.006949968526962946
2300,2023-07-13,39.36000061035156,39.40999984741211,38.4900016784668,38.70000076293945,15422600.0,0.052125120847182904,1.4210531599315361,9.428610354223434,61.6288853621,41.616012034626486,-4.0618018524356,-2.8081518453509204,-3.5411962091828855,0.010297722097313056,9.591580394114976,2.0,-1.3734401273386254,3.0470005035400405,-0.7156463242137363,6.809647331293817,1.1656770896631485,4.928323917416932,-5.508807653808596,98.96481868333655,55.19095693990126,1.8813234138768893,7,-2.752500534057617,-2.2049999237060547,-4.914999961853027,-0.9975004196166992,-6.250000000000007,3,-0.022103631056752504,1.0108719088451397,37.40999984741211,1.5116326521559773,36.02000045776367,1.06603760004605,35.95000076293945,-0.022103631056752504
2301,2023-07-14,38.13999938964844,38.42900085449219,37.900001525878906,38.400001525878906,10821200.0,-0.03099596549249717,2.3270315011636,-0.3939427217293298,64.32953769278681,44.4245472343391,-2.453981397912635,-1.7154837407372696,-2.2430027342287673,1.005197990615791,9.877695665463154,1.4599990844726562,-1.2633452267014746,1.851999282836914,-1.851730805134558,5.555729370808386,0.00013423885117447298,3.7038643268226537,-3.9552780196533206,70.80457693677072,21.14426323662252,1.851865043985737,7,-1.5324993133544922,-0.9849987030029297,-3.3499984741210938,0.22250080108642578,-4.9199981689453125,4,-0.04404825202046936,1.4210531599315361,39.36000061035156,1.0108719088451397,37.40999984741211,1.5116326521559773,36.02000045776367,-0.04404825202046936
2302,2023-07-17,37.77999877929688,38.0,36.91999816894531,37.22000122070313,7310800.0,-0.009438925435569456,1.1600036621094056,-2.1538190674608995,62.03940873817515,46.47450966903662,-1.700618247968201,-1.6097077738881822,-1.8218880423644848,1.229126850042256,9.404777789608914,1.220001220703125,-1.066799783313634,1.6009986877441449,-1.760189766291127,4.962187141779417,-0.07959553927349106,3.281592914761781,-3.281760700656747,60.2438615915669,5.426977489310943,1.6805942270176373,7,-1.1724987030029368,-0.6249980926513743,-2.9899978637695384,0.5825014114379812,-4.500000000000007,0,-0.026998424847028635,2.3270315011636,38.13999938964844,1.4210531599315361,39.36000061035156,1.0108719088451397,37.40999984741211,-0.026998424847028635
2303,2023-07-18,36.060001373291016,36.86000061035156,35.474998474121094,36.70299911499024,17041400.0,-0.04552666653203841,1.8944641091871552,-1.1482152588555985,51.229188945543,48.03965831679864,0.18107997863670278,-0.19837665890523226,-0.09496469902498461,2.811888342262023,8.5945669087938,2.3050003051757884,-0.7668943365528946,0.07050113677978231,-2.8125991619932336,2.953601435552798,-1.3710490126067256,1.5120512861662903,-1.2670575885245654,14.866650444918603,-39.724307630907155,1.4415501493865073,7,0.5474987030029297,1.0949993133544922,-1.2700004577636719,2.3024988174438477,-2.25,1,-0.0024958444026724758,1.1600036621094056,37.77999877929688,2.3270315011636,38.13999938964844,1.4210531599315361,39.36000061035156,-0.0024958444026724758
2304,2023-07-19,36.40999984741211,37.38000106811523,36.40999984741211,36.91999816894531,10172900.0,0.009706002795117241,-2.80393887488497,0.7931572515098573,56.74999769528634,51.027583895783486,0.02321080021238231,-0.6411012413076946,-0.43705129103637574,2.3233798306039475,9.072296406224577,1.3199996948242116,-0.48946797591294455,0.4584995269775405,-2.378757655309201,3.295756709264282,-0.9601290641658267,1.8771281181209076,-1.3400326988869224,23.76114477716262,-33.22791444939694,1.41862859114337,7,0.5850009918212891,0.7450008392333984,-1.6199989318847656,1.952500343322754,-3.3899993896484375,2,-0.042021389335589965,1.8944641091871552,36.060001373291016,1.1600036621094056,37.77999877929688,2.3270315011636,38.13999938964844,-0.042021389335589965
2305,2023-07-20,36.66999816894531,36.959999084472656,36.52000045776367,36.95000076293945,9865500.0,0.007140849289283491,1.9333316379080148,0.549026501013516,61.53176276621141,54.30660872793366,0.18912838725835002,-0.943155070322085,-0.6865981745573251,1.9545164295143138,9.484252308626463,0.5499992370605469,-0.31757909382997696,0.7144979476928697,-2.126772029701513,3.5557679250872525,-0.7061370410043253,2.1351329363900646,-1.3396290584869135,40.4535792782299,-20.679908934999908,1.4206349886971914,7,0.56500244140625,0.4850025177001953,-1.8799972534179688,1.6925020217895508,-3.7099990844726562,3,-0.052086172423909116,-2.80393887488497,36.40999984741211,1.8944641091871552,36.060001373291016,1.1600036621094056,37.77999877929688,-0.052086172423909116
2306,2023-07-21,37.06999969482422,37.66999816894531,36.88000106811523,37.36999893188477,12126900.0,0.010908141419479378,-1.323532876689247,1.0714159207640477,62.4787770943199,57.535542326006144,-0.006154854653210862,-1.3758953020621618,-1.0622580222015898,1.4478285835900593,9.699749502710933,1.0,-0.044893047605711445,1.0904994964599624,-1.7812822936231782,3.962281286543103,-0.3453913985816115,2.526390391501536,-1.4948527401485947,63.16832700320586,-2.6813771667846567,1.4358908950415707,7,0.29000091552734375,0.08500099182128906,-1.456249713897705,1.2925004959106445,-3.259998321533203,4,-0.10682490199819361,1.9333316379080148,36.66999816894531,-2.80393887488497,36.40999984741211,1.8944641091871552,36.060001373291016,-0.10682490199819361
2307,2023-07-24,38.36000061035156,38.849998474121094,36.36000061035156,36.474998474121094,13337900.0,0.03479905384804893,-1.354610287247896,-6.283356433503151,63.31950333572453,59.713725148886795,-1.0262695210144201,-2.5202421917552655,-2.295661729746193,0.062349733161809695,9.540366212603391,2.4899978637695312,0.4844953049347467,2.206000328063965,-0.8027817004641022,5.214782356592032,0.7016093137999277,3.710391342328002,-2.554762482111748,85.48154477719908,19.290792321743197,1.5043910142640349,7,-0.9175014495849609,-1.2049999237060547,-2.3037495613098145,-0.2174997329711914,-3.8600006103515625,0,-0.13399372543965482,-1.323532876689247,37.06999969482422,1.9333316379080148,36.66999816894531,-2.80393887488497,36.40999984741211,-0.13399372543965482
2308,2023-07-25,38.52999877929688,39.68999862670898,38.36000061035156,39.56999969482422,10273600.0,0.004431651883223475,1.0781238824118566,-0.5517239983648388,63.68118143454629,60.776471451632595,-0.8971238960653451,-2.540091217013533,-2.487482409314829,-0.22370478694808327,9.506292571055909,1.3299980163574148,0.9062841626011888,2.1979986190795984,-0.9345298737136218,5.330527111872819,0.6317343726829918,3.764262865476205,-2.508474947906727,65.16514899666565,0.12139625467031578,1.566264246396609,7,-0.947500228881843,-1.3749980926513743,-1.8787484169006419,-0.9674978256225657,-4.559997558593757,1,-0.13625746603503552,-1.354610287247896,38.36000061035156,-1.323532876689247,37.06999969482422,1.9333316379080148,36.66999816894531,-0.13625746603503552
2309,2023-07-26,39.13000106811523,39.22999954223633,38.18000030517578,38.18000030517578,7721200.0,0.01557234123611595,-1.2105229343430897,-0.9134614679235588,71.67382072622024,61.892575380979295,-1.3717390504957052,-3.029197387596561,-3.027670647444161,-0.9588486516154404,9.725349989591212,1.0499992370605469,1.3400802217738885,2.6290008544921832,-0.7279825857049005,5.985984294689267,0.9505091343936414,4.307492574590725,-2.8149992530995647,83.18324648114012,12.119746102051081,1.678491720098541,7,-1.5475025177001882,-2.470001220703118,-1.926250934600823,-2.130000114440911,-5.920001983642571,2,-0.13595705467943808,1.0781238824118566,38.52999877929688,-1.354610287247896,38.36000061035156,-1.323532876689247,37.06999969482422,-0.13595705467943808
2310,2023-07-27,37.97999954223633,39.0,37.77000045776367,38.86999893188477,11475300.0,-0.029389253628617218,1.1391268003688642,-0.9368407104165389,59.982017411756,61.40951757197587,-0.48955909790901586,-1.7159323141925853,-1.9063887915007172,0.041724933417768284,9.284223586943904,1.3600006103515554,1.597521334373404,1.3194993972778306,-1.9980923255927365,4.637091120148398,-0.3392964641574565,2.9782952587131177,-1.3949979822851972,48.648645552553035,-20.166235527973413,1.6587958614352847,7,-0.39750099182128906,-1.3199996948242188,-0.6762490272521973,-1.5924997329711914,-3.8800010681152415,3,-0.13059502749484775,-1.2105229343430897,39.13000106811523,1.0781238824118566,38.52999877929688,-1.354610287247896,38.36000061035156,-0.13059502749484775
2311,2023-07-28,40.52999877929688,40.68999862670898,39.334999084472656,39.52999877929688,16992600.0,0.06714058103725828,1.053030084096788,-1.1235962761671177,66.98812378296866,61.959374799175144,-2.9780590234318893,-3.9560405049368157,-4.464128102225111,-2.651736019086883,8.85278506149064,2.709999084472649,1.7082208520263222,3.543998718261726,0.04475826942644545,7.043239167097006,1.7943784938440857,5.293618942679366,-3.696597454005122,96.30485171568984,28.915847712830598,1.7496202244176402,7,-2.447500228881843,-3.3699989318847727,-3.2262482643127512,-4.287499427795417,-6.270000457763686,4,-0.18677522632176968,1.1391268003688642,37.97999954223633,-1.2105229343430897,39.13000106811523,1.0781238824118566,38.52999877929688,-0.18677522632176968
2312,2023-07-31,41.310001373291016,41.95299911499024,40.77000045776367,41.08000183105469,12149600.0,0.019245068282424116,-1.7835187570403581,0.22999954223632812,68.63988726348344,63.89389683450187,-3.5812823213056078,-4.39593727303572,-5.224268724855634,-3.550565476751302,8.707411880297297,1.4230003356933594,1.5738846216051314,3.965001296997073,0.23391186823212706,7.696090725762019,2.0994565826146,5.830546011379546,-4.09094031785753,84.62830628481366,18.74608768835374,1.865544714382473,7,-2.153501510620117,-3.5185012817382812,-4.111251354217529,-5.152501106262207,-7.520000457763672,0,-0.18155409708722803,1.053030084096788,40.52999877929688,1.1391268003688642,37.97999954223633,-1.2105229343430897,39.13000106811523,-0.18155409708722803
2313,2023-08-01,40.040000915527344,40.810001373291016,40.0,40.41999816894531,7522700.0,-0.030743171521286583,-2.521752110526927,-1.6521652596487155,59.34612797479211,64.18235575444695,-1.8856431322410998,-2.888923192835847,-3.8991078731760638,-2.414529755692797,9.131042491941194,1.3100013732910156,1.465061750316842,2.450500869750975,-1.3156724144490184,6.216674153950969,0.5674142276509784,4.333587511850972,-2.2528672929470446,54.26730065624113,-8.276602287291382,1.883086642099996,8,-0.8835010528564453,-2.2485008239746094,-3.1587510108947754,-3.882500648498535,-7.700000762939453,1,-0.13836165806327327,-1.7835187570403581,41.310001373291016,1.053030084096788,40.52999877929688,1.1391268003688642,37.97999954223633,-0.13836165806327327
2314,2023-08-02,38.25,39.150001525878906,37.97999954223633,39.0099983215332,11160700.0,-0.0447053165484117,1.24999358106745,2.0000100387495734,46.010063558159985,62.45772250910791,0.2154686908047978,-0.9051138202670543,-2.0497532501861997,-0.6856365052899562,9.103807572779624,2.0600013732910156,1.366944028954542,0.5079999923706069,-3.0942133427595664,4.11021332750078,-1.2931066751944797,2.3091066599356935,3.7029991149902415,11.475010669847538,-44.54259857144572,1.801106667565087,8,0.9064998626708984,-0.4584999084472656,-1.3687500953674316,-2.127499580383301,-5.849998474121094,2,-0.11189539292279416,-2.521752110526927,40.040000915527344,-1.7835187570403581,41.310001373291016,1.053030084096788,40.52999877929688,-0.11189539292279416
2315,2023-08-03,39.560001373291016,39.7599983215332,38.93000030517578,39.13000106811523,8560000.0,0.0342484019161049,1.0000091921058196,-0.5657911247860595,55.07143427401019,61.634684417962376,-0.7168598098810719,-1.879900796403433,-3.313936117191979,-2.0304280913768338,8.645310547138225,1.5099983215332031,1.5963083544160455,1.5440013885498018,-1.701370957362741,4.789373734462345,-0.07868478440646953,3.1666875615060732,2.3135377502441443,39.76848731346573,-13.784701938372748,1.6226861729562716,8,-0.4035015106201172,-1.7685012817382812,-2.6787514686584473,-3.4375009536743164,-7.64000129699707,3,-0.16051572468108077,1.24999358106745,38.25,-2.521752110526927,40.040000915527344,-1.7835187570403581,41.310001373291016,-0.16051572468108077
2316,2023-08-04,39.09000015258789,40.15499877929688,39.060001373291016,39.88000106811523,6049400.0,-0.011880718007771573,-1.576469109872471,-1.8372101275704362,54.64210121353834,60.67052862660836,0.07801586872145094,-1.209652312511544,-2.77200711746778,-1.5925551314653177,9.129038994203034,1.0949974060058665,1.7310768631720563,0.9075000762939425,-2.188799417875174,4.003799570463059,-0.6406496707906157,2.4556498233785007,2.705668179321293,27.93860381873028,-23.745109092291166,1.548149747084559,8,0.7714996337890625,-1.2985000610351562,-2.3162503242492676,-2.9674997329711914,-7.3600006103515625,4,-0.12765417393165324,1.0000091921058196,39.560001373291016,1.24999358106745,38.25,-2.521752110526927,40.040000915527344,-0.12765417393165324
2317,2023-08-07,38.90999984741211,39.68000030517578,38.310001373291016,39.68000030517578,8379100.0,-0.004604766039220998,2.5584366686318125,0.9746829941958812,61.33650283810885,60.41000878255975,0.38469267906469895,-0.8395714584212897,-2.4832916739993465,-1.4513250799289636,9.494355201194114,1.3699989318847656,1.7976158226735421,0.5794998168945327,-2.345733710531995,3.5047333443210604,-0.8831169468187312,2.0421165806077965,2.8093551087036204,32.862180333967764,-22.50876483067038,1.462616763713265,8,0.9514999389648438,-1.0310001373291016,-2.271249294281006,-2.78749942779541,-7.219999313354496,0,-0.11950659326944668,-1.576469109872471,39.09000015258789,1.0000091921058196,39.560001373291016,1.24999358106745,38.25,-0.11950659326944668
2318,2023-08-08,38.04999923706055,38.060001373291016,37.23500061035156,37.555999755859375,7580600.0,-0.022102303102649823,2.2100962573194898,-0.6415573863889701,56.269106282405225,58.69837384435809,1.306877088020407,0.19005344796592283,-1.4759050518511998,-0.6179253488532481,9.819754986537548,1.6749992370605469,1.8101614659169627,-0.38200073242187216,-3.103452969338683,2.3394515044949387,-1.7427268508802811,0.9787253860365368,3.5945686107775927,27.9109293758001,-30.1589271211233,1.360726118458407,8,1.5440006256103516,-0.17099952697753906,-2.070249080657959,-1.9274988174438477,-6.329999923706058,1,-0.11195790819843121,2.5584366686318125,38.90999984741211,-1.576469109872471,39.09000015258789,1.0000091921058196,39.560001373291016,-0.11195790819843121
2319,2023-08-09,37.66999816894531,38.38000106811523,37.36000061035156,38.33000183105469,7628500.0,-0.009986887667138622,1.6842041861165802,-1.3360412049513897,53.78787528494606,58.0101358302681,1.62933975314251,0.6224447222508829,-0.9711718602721646,-0.27419013417423344,9.836156439416529,1.0200004577636648,1.7049491527978802,-0.7750017166137724,-3.478322028175789,1.9283185949482444,-2.126661872394777,0.5766584391672325,3.798186989393365,14.897186005800398,-43.52554214706232,1.3516601557810073,8,1.924001693725586,0.2090015411376953,-1.8837475776672363,-1.5474977493286133,-6.099998474121094,2,-0.14149185759056948,2.2100962573194898,38.04999923706055,2.5584366686318125,38.90999984741211,-1.576469109872471,39.09000015258789,-0.14149185759056948
2320,2023-08-10,38.4900016784668,39.400001525878906,38.18000030517578,38.56999969482422,9801300.0,0.02176807935704872,-2.485713974310767,0.12120844314976649,55.21292402402529,56.70178030149661,0.9937962547156118,-0.28045804121445883,-1.622105106624815,-1.1107309466789204,9.286873992912058,1.7300033569335938,1.5975463265627496,0.08850173950195028,-2.5806070132157615,2.757610492219662,-1.2460526368569091,1.4230561158608097,2.8088560979523933,42.979515585399525,-14.229780257224036,1.3345543763588572,8,1.1039981842041016,-0.6110019683837891,-2.8412508964538574,-2.3675012588500977,-7.370000839233398,3,-0.1582229121074561,1.6842041861165802,37.66999816894531,2.2100962573194898,38.04999923706055,2.5584366686318125,38.90999984741211,-0.1582229121074561
2321,2023-08-11,36.459999084472656,37.15999984741211,35.880001068115234,37.099998474121094,14056700.0,-0.05274103677500808,2.3684083722330973,8.000190739592771,43.38440311210947,53.89561539578839,2.666127271142905,1.7046269464679824,0.5407458450615366,0.8934765352696772,8.971653318967297,2.6100006103515625,1.2798020200371027,-1.8575008392333956,-4.663494246778818,0.9484925683120267,-3.260497543006103,-0.454504135460688,4.676304405303831,15.263108758044746,-36.784915188055116,1.40299670377271,8,1.8850021362304688,1.8065013885498118,-1.0162482261657715,-0.33749866485595703,-5.819999694824215,4,-0.12451999786561097,-2.485713974310767,38.4900016784668,1.6842041861165802,37.66999816894531,2.2100962573194898,38.04999923706055,-0.12451999786561097
2322,2023-08-14,36.7599983215332,36.95500183105469,36.0099983215332,36.400001525878906,5972800.0,0.008228174563731816,1.5199965413587373,-0.5624955296473786,43.89234510412212,52.1785284101584,1.847075528905485,1.3958602330639138,0.31760083082931345,0.5551136820892353,9.193861183480909,0.9450035095214844,1.2211554573379075,-1.5065015792846665,-4.389646024211444,1.3766428656421112,-2.948073801748059,-0.0649293568212741,4.060927022943609,24.999918720949513,-24.340088799338258,1.44157222246339,8,1.2575016021728516,1.7465019226074219,-1.2437481880187988,-0.6374979019165039,-6.409997940063473,0,-0.1368334877303412,2.3684083722330973,36.459999084472656,-2.485713974310767,38.4900016784668,1.6842041861165802,37.66999816894531,-0.1368334877303412
2323,2023-08-15,35.970001220703125,36.310001373291016,35.5,36.20000076293945,9143700.0,-0.021490672929854737,2.6,-0.6388933040870607,39.23706635463093,51.425973165321835,2.233953347056797,2.2965124207550502,1.1478427085621163,1.3183697464791635,9.605455240324872,1.2599983215332031,0.7888588395714109,-2.2919986724853487,-5.189886993075106,0.6058896481044087,-3.7409428327802274,-0.84305451219047,4.5544686671919905,12.051308636275605,-31.644240381039552,1.4489441602948792,8,1.8574981689453125,2.6614990234375,-0.032501220703125,0.15249919891357422,-6.160001754760739,1,-0.11898806064488221,1.5199965413587373,36.7599983215332,2.3684083722330973,36.459999084472656,-2.485713974310767,38.4900016784668,-0.11898806064488221
2324,2023-08-16,34.880001068115234,35.81999969482422,33.919998168945305,34.955001831054695,20116300.0,-0.030303033516732913,1.1052689419636614,0.32609092266103634,39.39809755807364,49.68449130799555,3.1241893559674594,3.442511124489471,2.2385268693443123,2.3499506660094625,10.545730054280131,2.0500030517578196,0.18430973627746283,-3.3054988861083956,-6.4770935865509855,-0.13390418566580564,-4.891296236329694,-1.719701535887097,5.2425112287482705,17.51829034840427,-24.495251164026875,1.5857973502212954,8,2.1574974060058594,3.056497573852539,1.2024993896484375,1.2424993515014648,-4.470001220703125,2,-0.09059637780944307,2.6,35.970001220703125,1.5199965413587373,36.7599983215332,2.3684083722330973,36.459999084472656,-0.09059637780944307
2325,2023-08-17,34.759998321533196,35.58000183105469,34.404998779296875,35.52000045776367,11094400.0,-0.0034404456108728665,1.6704466638923567,10.13325873556701,26.333084966260714,46.53904505829804,2.784531224289779,3.5964779753634772,2.3107659491981423,2.406730493614525,11.536818487559309,1.1750030517578125,-0.2081115571141936,-3.3300016403198285,-6.795173384736309,0.13517010409665176,-5.062587512528069,-1.5974157681115884,4.742262562538492,25.925917204628913,-8.839264279030917,1.7325858722082415,8,2.040000915527351,3.1765003204345774,1.6837520599365305,1.3625020980835032,-4.979997634887685,3,-0.09177211682236563,1.1052689419636614,34.880001068115234,2.6,35.970001220703125,1.5199965413587373,36.7599983215332,-0.09177211682236563
2326,2023-08-18,33.110000610351555,33.259998321533196,32.68000030517578,33.029998779296875,17005400.0,-0.047468290876167774,2.0526432027627406,-0.10526527129447343,18.606450572686143,41.79126147325107,3.9080310651343666,5.201262563224546,3.9186324050334846,3.991412058019918,12.549533055800158,2.0799980163574148,-0.30265732523243116,-4.781999397277836,-8.886198418965428,-0.6778003755902446,-6.834098908121632,-2.7298998864340405,5.8340340022074955,10.05848308059655,-17.639290359403937,2.052099510843796,8,2.9300003051757884,4.206499099731452,3.771249771118171,3.012499809265144,-4.079999923706044,4,-0.0601026799889578,1.6704466638923567,34.759998321533196,1.1052689419636614,34.880001068115234,2.6,35.970001220703125,-0.0601026799889578
2327,2023-08-21,33.220001220703125,33.44499969482422,32.860000610351555,33.009998321533196,8220600.0,0.003322277509024918,-1.2941216069651753,2.624976158688096,21.344561143459458,37.91075645781265,3.2475373039888993,4.939703201514362,3.757561074187585,3.7878099861047403,12.995031021624909,0.5849990844726634,-0.6786358066399742,-4.414998817443845,-9.010161126250445,0.18016349136275522,-6.712579971847148,-2.1174176630405412,4.972349274969936,14.87605390176159,-9.070034956235563,2.297581154403301,8,2.8199996948242188,4.096498489379883,3.6612491607666016,2.902499198913574,-4.270000457763675,0,-0.0776641100617057,2.0526432027627406,33.110000610351555,1.6704466638923567,34.759998321533196,1.1052689419636614,34.880001068115234,-0.0776641100617057
2328,2023-08-22,33.279998779296875,33.919998168945305,32.900001525878906,33.799999237060554,8183200.0,0.0018060673205622102,1.684207620376583,-2.4761584712357134,25.565396326940032,34.77492546247864,2.726477306688537,4.7075824287854005,3.6674140273549227,3.6395174162715165,12.978814382664439,1.0199966430663991,-1.0508593087380547,-4.092501258850099,-9.05733744691981,0.8723349292196119,-6.5749193528849545,-1.6100831648152436,4.250869693516513,19.108235374156273,-6.150349056256211,2.4824180940348564,8,2.7600021362304688,4.036500930786133,3.6012516021728516,2.842501640319824,-4.729999542236325,1,-0.08804082047172024,-1.2941216069651753,33.220001220703125,2.0526432027627406,33.110000610351555,1.6704466638923567,34.759998321533196,-0.08804082047172024
2329,2023-08-23,33.810001373291016,33.97499847412109,33.14500045776367,33.169998168945305,7309800.0,0.015925559297912173,-1.4057961399609478,-1.2307743095037198,19.382344505499475,30.793749960420215,1.7783673025746367,3.9617018472556396,3.108930488336341,2.9719911234960463,13.060597918795585,0.8299980163574148,-1.5331984850620017,-3.2964986801147447,-8.431990442707097,1.8389930824776108,-5.864244561410921,-0.7287527988185687,3.1387629194058633,38.96553357063369,14.900315647402707,2.5677458812961773,8,1.1099987030029297,3.506498336791992,3.071249008178711,2.3124990463256836,-4.680002212524414,2,-0.1183082444506649,1.684207620376583,33.279998779296875,-1.2941216069651753,33.220001220703125,2.0526432027627406,33.110000610351555,-0.1183082444506649
2330,2023-08-24,33.02000045776367,34.060001373291016,33.009998321533196,33.860000610351555,10830400.0,-0.023365894215887972,-1.4418549978930322,-1.3124936670381748,18.74358652010281,28.05588145019725,1.9119077792832115,4.596736530040403,3.8190964160576613,3.6266216356638523,13.423388119767695,1.0500030517578196,-1.9358004036553638,-3.8384996414184585,-9.267068462206524,1.5900691793696105,-6.552784051812495,-1.1242152310244222,3.4165121564306773,24.63767314703988,1.0185253254791107,2.7142844103940345,8,1.7975006103515625,4.296499252319336,4.055000305175781,3.1024999618530273,-3.950000762939453,3,-0.07904302162836274,-1.4057961399609478,33.810001373291016,1.684207620376583,33.279998779296875,-1.2941216069651753,33.220001220703125,-0.07904302162836274
2331,2023-08-25,32.959999084472656,33.169998168945305,32.325000762939446,33.169998168945305,8541600.0,-0.0018171221217202493,7.04762942779346,0.24999886467363275,18.97812338526863,25.287634592546866,1.5904790539613458,4.279970540120075,3.775964980910686,3.573320410952178,13.13749191529055,0.8449974060058594,-2.308820793601228,-3.520001029968263,-8.926286264655346,1.886284204718816,-6.223143647311801,-0.8168584126247254,3.025732052639462,36.5993140143356,13.564852686746534,2.70314261734354,8,1.3575019836425781,4.1790008544921875,4.235001564025879,3.162501335144043,-4.5,4,-0.09648053659459088,-1.4418549978930322,33.02000045776367,-1.4057961399609478,33.810001373291016,1.684207620376583,33.279998779296875,-0.09648053659459088
2332,2023-08-28,33.810001373291016,34.095001220703125,33.34999847412109,33.689998626708984,10403900.0,0.025788905110097238,1.1594206103494236,-0.5714441416893926,27.870596676995845,24.024693517254086,0.3106852321303677,2.992715753994105,2.7880265634054098,2.6227496008331457,12.116067526216735,1.1350021362304688,-2.7900968363861693,-2.2949987411499038,-7.317476663901999,2.727479181602188,-4.806237702525948,0.21624022022614042,1.6632275114369293,83.8983178698047,58.94099278159727,2.511238961376046,8,0.2624988555908203,3.328998565673828,3.4474992752075195,2.3124990463256836,-5.420001983642575,0,-0.14137830501307147,7.04762942779346,32.959999084472656,-1.4418549978930322,33.02000045776367,-1.4057961399609478,33.810001373291016,-0.14137830501307147
2333,2023-08-29,34.5,34.97999954223633,34.161998748779304,34.59999847412109,8932400.0,0.02040812181847662,-1.1082468145351785,-0.8333015449169731,33.973731450131666,23.4219861719272,-0.6814203161906178,1.9672558355295635,1.9688118991671857,1.8565697514100208,11.335370093921753,1.1699981689453125,-2.929897872706448,-1.3280000686645508,-6.038063535822829,3.3820633984937274,-3.68303180224369,1.0270316649145883,0.5324769476775515,81.92091288405618,53.390508119780264,2.355031733579139,8,-0.5474987030029297,2.6389999389648438,2.7987499237060547,1.6225004196166992,-5.850000381469727,1,-0.16086954310320434,1.1594206103494236,33.810001373291016,7.04762942779346,32.959999084472656,-1.4418549978930322,33.02000045776367,-0.16086954310320434
2334,2023-08-30,33.970001220703125,34.310001373291016,33.75,33.790000915527344,8583800.0,-0.015362283457880488,-3.3076674785058247,-1.8000305180439213,26.45833656191752,23.435903015889068,-0.3286398548904046,2.27690540490201,2.447169492420528,2.302380552259919,11.725771823651513,0.75,-3.135548120574782,-1.6439989089965792,-6.279047797201336,2.991049979208178,-3.9615233530989613,0.6735255351058029,1.0099983215332031,61.95861446683305,33.799539148996175,2.317524444102379,8,-0.3175010681152344,3.1689987182617188,3.3987483978271484,2.152499198913574,-4.360000610351566,2,-0.1595525990249107,-1.1082468145351785,34.5,1.1594206103494236,33.810001373291016,7.04762942779346,32.959999084472656,-0.1595525990249107
2335,2023-08-31,33.209999084472656,33.314998626708984,32.84999847412109,33.139999389648445,12123800.0,-0.022372743859876087,2.3214441416894243,0.38888653414144314,30.492201166848346,24.75654197079598,0.2105103114236755,2.6738805753214123,3.1643323522852,2.9855346429116096,12.018013926104695,1.1200027465820384,-3.23740227071702,-2.08650093078613,-6.4451496878125525,2.2721478262402925,-4.265825309299338,0.09282344772707773,1.7700004577636719,33.33328544006271,3.39660118048565,2.179324378513211,8,0.4425010681152344,3.9290008544921875,3.911250114440918,2.912501335144043,-3.979999542236328,3,-0.12285456296846631,-3.3076674785058247,33.970001220703125,-1.1082468145351785,34.5,1.1594206103494236,33.810001373291016,-0.12285456296846631
2336,2023-09-01,34.09999847412109,34.950000762939446,33.799999237060554,33.84999847412109,11893600.0,0.026799139240703873,-5.571465940054948,3.571444141689736,35.08969026974434,26.283778540383185,-0.5859037031345196,1.4660395227976508,2.240952303859949,2.0224436945232256,11.806745461393362,1.7400016784667898,-3.253745488791779,-0.9470014572143626,-4.947938373733372,3.053935459304647,-2.9474699154738673,1.0534670010451421,-1.7749977111816406,58.68541658085075,26.962480319113546,2.0004684582595056,9,-0.447498321533196,3.039001464843757,3.0212507247924876,2.0225019454956126,-3.8299980163574148,4,-0.14750730218108943,2.3214441416894243,33.209999084472656,-3.3076674785058247,33.970001220703125,-1.1082468145351785,34.5,-0.14750730218108943
2337,2023-09-05,34.259998321533196,34.34000015258789,33.540000915527344,33.71500015258789,7669100.0,0.004692077846675913,1.2694954873060191,2.1799926757812216,39.686357518377456,27.852774228320676,-0.6513637471134786,0.9905999645785712,2.1041920366478237,1.8384000758462733,12.044240596475978,0.7999992370605469,-3.096194190729406,-0.5545015335083079,-4.127826226579145,3.018823159562533,-2.34116388004373,1.2321608130271144,-1.882497558593748,66.1971427394525,30.66457426144496,1.7866623465354199,9,-0.6074981689453054,2.8790016174316477,3.361250877380378,1.8675012588500977,-3.9199981689453054,1,-0.1692936229192722,-5.571465940054948,34.09999847412109,2.3214441416894243,33.209999084472656,-3.3076674785058247,33.970001220703125,-0.1692936229192722
2338,2023-09-06,33.790000915527344,34.41699981689453,33.779998779296875,33.90999984741211,7200400.0,-0.01371854725720889,-8.099806544780796,-0.22018226614777564,42.89439458482229,30.465224237134315,-0.11333277517050533,1.1858862523570224,2.5892228958364853,2.273393027123902,12.838049727959067,0.6370010375976562,-2.665768852755356,-0.8114990234374986,-4.066449811684407,2.4434517648094136,-2.4389744175609565,0.8159763706859593,-1.361050152587893,44.76197223266755,6.663591703798382,1.6274753941234557,9,-0.13750076293945312,2.7775001525878906,4.683999061584473,2.968998908996582,-5.960000991821293,2,-0.15981063567824494,1.2694954873060191,34.259998321533196,-5.571465940054948,34.09999847412109,2.3214441416894243,33.209999084472656,-0.15981063567824494
2339,2023-09-07,32.34000015258789,32.5,31.959999084472656,32.47999954223633,12472700.0,-0.042912125588997596,5.0,1.1666719649044728,36.55556572808162,32.44433303802085,1.2362216001888058,2.3358640217801536,4.0125723945418414,3.689182605276997,13.826040283996639,1.8300018310546875,-2.347319153539715,-1.994999885559082,-5.059331287340761,1.0693315162225971,-3.527165586449925,-0.4628341846682389,2.6100006103515554,12.709058688893144,-25.81664503614619,1.5321657008908396,9,1.1299991607666016,3.717498779296875,6.133999824523926,4.418999671936035,-5.29000091552734,3,-0.11410020150424571,-8.099806544780796,33.790000915527344,1.2694954873060191,34.259998321533196,-5.571465940054948,34.09999847412109,-0.11410020150424571
2340,2023-09-08,32.400001525878906,32.48600006103516,32.0,32.345001220703125,5452700.0,0.0018553300249819493,3.281988370920374,-0.3928610354223433,45.2091853334487,35.358895476707524,1.2058305608540323,1.8932919394640777,3.9570158616223523,3.575811042904462,14.374073977768997,0.48600006103516336,-2.1363573683936465,-1.6304985046386733,-4.1111129651571545,0.8501159558798079,-2.870805734897914,-0.3901912743794327,2.4901992034912013,14.715792455068923,-26.278510395346558,1.2403072302592406,9,1.069997787475586,3.6574974060058594,6.07399845123291,4.3589982986450195,-4.760002136230465,4,-0.08611113531272163,5.0,32.34000015258789,-8.099806544780796,33.790000915527344,1.2694954873060191,34.259998321533196,-0.08611113531272163
2341,2023-09-11,31.920000076293945,32.28499984741211,31.649999618530273,32.209999084472656,9831800.0,-0.014814858857385205,1.8863611733647756,-5.2726799833541405,41.645241695009226,36.88941158982013,1.7017513901468604,2.1246612503362883,4.460799349780707,4.004218776412898,15.256173122259698,0.7500019073486328,-1.9232500381747002,-1.8835000038146958,-4.256596729819506,0.4895967221901145,-3.0700483668171046,-0.6969516408122871,2.9115966201782157,9.757876342881564,-33.11338892483702,1.1865483630024058,9,1.3949995040893555,3.982499122619629,6.553999900817871,4.8389997482299805,-5.270000457763672,0,-0.08427319948709533,3.281988370920374,32.400001525878906,5.0,32.34000015258789,-8.099806544780796,33.790000915527344,-0.08427319948709533
2342,2023-09-12,31.729999542236328,32.139999389648445,31.61000061035156,31.71999931335449,7047600.0,-0.005952397669282128,-3.608732429406593,-0.034483665805080554,40.202289684267775,37.58147361583525,1.7496721239002966,2.0221838066587097,4.669318242725481,4.151056281711611,16.192648617326466,0.5299987792968857,-1.6290691062161287,-1.8220005989074721,-3.926808207575341,0.2828070097604005,-2.8744044032414067,-0.7695967945735376,2.974333271118155,4.27498987548902,-39.88359741516141,1.052403804333936,9,1.5500011444091726,3.9150009155273438,7.096500396728516,5.029000282287598,-5.850000381469727,1,-0.0460132084946685,1.8863611733647756,31.920000076293945,3.281988370920374,32.400001525878906,5.0,32.34000015258789,-0.0460132084946685
2343,2023-09-13,31.690000534057614,31.899999618530273,31.5,31.6299991607666,4821200.0,-0.0012606053815245044,-1.5,5.999999999997513,35.714287550392356,38.60991261455467,1.5077061839552393,1.8183216258864583,4.69486993198775,4.161751572158227,16.962521072598655,0.39999961853027344,-1.3278803979241331,-1.647999572753907,-3.580977346596736,0.28497820108892213,-2.614488459675325,-0.6815106858324889,2.8286723471166972,19.000053405761363,-24.749011873528005,0.9664888869214148,9,1.534999847412113,3.7600002288818395,7.180249214172367,5.068999290466312,-6.620000839233395,2,-0.042600200653794884,-3.608732429406593,31.729999542236328,1.8863611733647756,31.920000076293945,3.281988370920374,32.400001525878906,-0.042600200653794884
2344,2023-09-14,31.71999931335449,32.02000045776367,31.53000068664551,31.899999618530273,6813200.0,0.0009466323380031838,1.3333212232404623,-2.9999364231676346,40.24023422005925,39.69302739824478,1.25718706623422,1.6226385977084483,4.648862678332197,4.111267583739558,17.060647517350365,0.4899997711181605,-1.19067515194849,-1.4600007057190005,-3.3788157814621407,0.45881437002414316,-2.4194082435905706,-0.5005931678474305,2.557179737325878,22.312302204476524,-22.868832192419873,0.9594075378715715,9,1.505001068115238,3.7300014495849645,7.0165004730224645,5.039000511169437,-7.340000152587887,3,-0.12263554457300074,-1.5,31.690000534057614,-3.608732429406593,31.729999542236328,1.8863611733647756,31.920000076293945,-0.12263554457300074
2345,2023-09-15,31.56999969482422,31.834999084472656,31.44499969482422,31.78000068664551,7334400.0,-0.004728865755905587,1.4375130386061954,1.1666701987877728,39.70370822482638,40.205696059920555,1.2852455111684264,1.6036161611443234,4.8168871909656445,4.254870586263159,17.18034164350374,0.3899993896484375,-1.1822004621533253,-1.450500392913817,-3.3465181308476204,0.4455173450199865,-2.3985092618807187,-0.5024915239469152,2.4850050318017196,14.880949677794378,-30.08921526237951,0.9480088689669016,9,1.3610000610351562,3.8525009155273438,7.166500091552734,5.189000129699707,-6.770000457763668,4,-0.14317391515542854,1.3333212232404623,31.71999931335449,-1.5,31.690000534057614,-3.608732429406593,31.729999542236328,-0.14317391515542854
2346,2023-09-18,31.1200008392334,31.170000076293945,30.70499992370605,31.07999992370605,9074400.0,-0.014254002532176013,5.642888283378797,-0.19047965050273394,28.818881980711993,38.99819877795773,1.4171011582447548,1.9993951610612868,5.225893954604572,4.7114389631845555,16.768732982241062,0.8649997711181676,-1.0713665503160925,-1.800999259948732,-3.877513423674209,0.2755149037767417,-2.8392563418114705,-0.7627421780859933,2.6740033842123694,28.919935189997283,-10.666473315212414,1.0382570818627372,9,1.4409990310668945,2.8124990463256836,7.616498947143555,5.638998985290527,-5.870000839233398,0,-0.1118252363668858,1.4375130386061954,31.56999969482422,1.3333212232404623,31.71999931335449,-1.5,31.690000534057614,-0.1118252363668858
2347,2023-09-19,30.63999938964844,30.790000915527344,30.40999984741211,30.60000038146973,9668300.0,-0.015424210688960271,1.235286857886605,0.9999523173754595,18.56676714936461,36.295129062906874,1.485858631408096,2.399207520540042,5.652355201605342,5.186822874833549,16.50110588608875,0.7100009918212891,-1.0000941608446823,-2.1520006179809563,-4.458162600995603,0.1541613650336906,-3.30508160948828,-0.9989196264736329,2.783324317828562,14.285680437481856,-19.121761771130124,1.153080991507324,9,0.8150005340576136,3.0425014495849574,7.665751457214352,6.119000434875485,-5.519998550415043,1,-0.13022192723888137,5.642888283378797,31.1200008392334,1.4375130386061954,31.56999969482422,1.3333212232404623,31.71999931335449,-0.13022192723888137
2348,2023-09-20,30.35000038146973,30.75900077819824,30.31999969482422,30.31999969482422,7038500.0,-0.009464719776616115,-28.26606904443997,0.7500357636737334,19.322024802645913,34.380291182302905,1.3818990909095135,2.591300874265155,5.882083665754433,5.462168212189152,16.528146259061042,0.4390010833740199,-1.050998428021913,-2.2954997062683056,-4.831899746482225,0.2409003339456106,-3.5636997263752654,-1.0272996861613457,2.6514579855981886,1.7647454812689318,-26.873226924545456,1.2682000201069588,9,1.052999496459961,2.965000152587887,7.91199970245361,6.408999443054196,-4.430000305175785,2,-0.14728175171399005,1.235286857886605,30.63999938964844,5.642888283378797,31.1200008392334,1.4375130386061954,31.56999969482422,-0.14728175171399005
2349,2023-09-21,29.809999465942386,30.059999465942386,29.51000022888184,29.649999618530273,9375200.0,-0.017792451688305122,-1.5000043348968264,5.333206179667616,20.070417450901644,31.587094750908797,1.7045276207020805,2.9684612078198533,6.309485840727486,5.968738457200811,16.737052596174212,0.8400001525878906,-1.2082569170031334,-2.6355005264282205,-5.405349251090815,0.13434819823437394,-4.020424888759518,-1.2505761640969233,2.762425513566537,12.903199343051403,-14.515394747946251,1.384924362331297,9,1.0875005722045863,2.855000495910641,8.419500350952145,7.791500091552731,-4.159999847412113,3,-0.15900703978655106,-28.26606904443997,30.35000038146973,1.235286857886605,30.63999938964844,5.642888283378797,31.1200008392334,-0.15900703978655106
2350,2023-09-22,30.40999984741211,30.989999771118164,30.354999542236328,30.95499992370605,8385200.0,0.020127487159307567,1.0650421632753064,-3.4062537252937535,15.769953204487578,28.71206269640639,0.885700705885327,2.279786280974676,5.538673262708002,5.342129420290256,16.60602822416918,1.1800003051757777,-1.379746711284966,-1.9050001144409165,-4.80381654058467,0.9938163117028367,-3.354408327512793,-0.45559190136903993,1.6111886769839359,54.21684947341077,29.482911121786145,1.4494082130718757,9,0.41499996185303445,2.1350011825561523,7.076998710632324,7.381500244140625,-4.469999313354496,4,-0.1982900597468652,-1.5000043348968264,29.809999465942386,-28.26606904443997,30.35000038146973,1.235286857886605,30.63999938964844,-0.1982900597468652
2351,2023-09-25,29.78000068664551,29.8700008392334,29.35000038146973,29.399999618530273,7537400.0,-0.02071684195750534,-1.1666706403134586,-0.6972495686593027,11.774755747028209,25.55344781449088,1.31891577172793,2.8030464043816714,6.026348107260507,5.961705016404448,16.34872046084062,1.0599994659423793,-1.3929966471660222,-2.375999355316157,-5.468246950798754,0.7162482401664434,-3.922123153057459,-0.8298755575748586,1.7891739445579766,26.219540561412053,6.452392053946429,1.5461237977413,9,0.9049997329711879,2.384999275207516,7.588248252868649,8.011499404907223,-4.360000610351566,0,-0.16722637121422845,1.0650421632753064,30.40999984741211,-1.5000043348968264,29.809999465942386,-28.26606904443997,30.35000038146973,-0.16722637121422845
2352,2023-09-26,29.03000068664551,29.31999969482422,28.90999984741211,28.95000076293945,10521600.0,-0.025184687129182204,-4.124941886108694,0.21052552326458532,11.237791340452617,22.833837124497578,1.8390384642048154,3.3482458534339905,6.633979977704254,6.689629187146021,16.773382115250158,0.870000839233402,-1.5497530825009846,-2.8869993209838825,-6.173757711158782,0.39975906919102044,-4.530378516071334,-1.243620125896431,2.0953390946112265,5.7692713286060915,-10.388567830367919,1.6433791950874512,9,1.4349994659423793,2.9149990081787074,7.648249626159664,8.286499023437496,-3.7000007629394602,1,-0.13021014802746467,-1.1666706403134586,29.78000068664551,1.0650421632753064,30.40999984741211,-1.5000043348968264,29.809999465942386,-0.13021014802746467
2353,2023-09-27,28.95000076293945,29.170000076293945,28.68000030517578,29.10000038146973,8363600.0,-0.0027557671999250966,2.3793203238557514,-1.8749970197648413,14.465418613001745,19.96996872371341,1.6645398462715733,3.152779441874987,6.623195983992833,6.7293001285305785,17.813886179384617,0.48999977111816406,-1.6535496163840442,-2.689499282836916,-5.995133368961785,0.6161348032879523,-4.3423163258993505,-1.036682239774482,1.7322710315483612,11.688334207190799,-4.703100911978389,1.652817043062435,9,1.3074989318847692,2.879999160766605,7.728249549865726,8.366498947143558,-3.140001296997063,2,-0.13229705778139578,-4.124941886108694,29.03000068664551,-1.1666706403134586,29.78000068664551,1.0650421632753064,30.40999984741211,-0.13229705778139578
2354,2023-09-28,28.54999923706055,28.65500068664551,28.06999969482422,28.3799991607666,12698900.0,-0.013816978077284325,2.0789284800055827,-1.1333367241839405,12.328749227355885,16.928306612883354,1.7518102033620266,3.2948363864853256,6.914610548867568,7.08464050351682,18.805354846927354,0.8800010681152308,-1.7530375904955307,-2.818500709533687,-6.207313195983215,0.5703117769158403,-4.512906952758453,-1.1240944663089216,1.7318182595648537,16.438340058043615,-0.1582344365803472,1.694406243224764,9,1.0700006484985316,2.975000381469723,8.128251075744625,8.766500473022457,-1.6099987030029368,3,-0.09211906238346312,2.3793203238557514,28.95000076293945,-4.124941886108694,29.03000068664551,-1.1666706403134586,29.78000068664551,-0.09211906238346312
2355,2023-09-29,29.1299991607666,29.54999923706055,28.93000030517578,29.29999923706055,9430200.0,0.02031523429791049,-1.1754432929665535,-1.0,23.22455464682919,16.306714686896374,0.8820552265827537,2.522848544444777,6.22214268066223,6.46257934107129,19.131769198936144,1.0,-1.8152804660394324,-2.0345007896423333,-5.4476852742695385,1.378683694984872,-3.741093031955934,-0.3279085473287324,0.7094547754985641,58.8888217785167,39.71588314596455,1.7065922423136026,9,0.40000057220458984,2.395000457763672,6.988250732421875,8.186500549316406,-2.0199985504150426,4,-0.11946445734620292,2.0789284800055827,28.54999923706055,2.3793203238557514,28.95000076293945,-4.124941886108694,29.03000068664551,-0.11946445734620292
2356,2023-10-02,29.06999969482422,29.270000457763672,28.86000061035156,29.24799919128418,5809400.0,-0.002059713960554932,2.69365855334946,1.0470553916233554,23.818888916422736,16.89028377212506,0.6936231956256691,2.304863149550652,6.15376294005857,6.484212503364674,20.478700074925378,0.4099998474121129,-1.9480346553315897,-1.8430003166198716,-5.082279635458576,1.396279002218833,-3.4626399760392275,-0.22336065720051934,0.4799995422363317,67.56758846620754,44.58887279739682,1.6196396594193532,10,0.46000003814697266,2.4549999237060547,6.997000694274902,8.246500015258789,-2.25,0,-0.10767111089182047,-1.1754432929665535,29.1299991607666,2.0789284800055827,28.54999923706055,2.3793203238557514,28.95000076293945,-0.10767111089182047
2357,2023-10-03,28.459999084472656,28.56999969482422,28.21999931335449,28.28000068664551,7515800.0,-0.020983853345556414,-1.3333269755287789,-1.011229814729468,21.41591444544926,17.122938176880986,1.0749089463557695,2.5908998810460453,6.584062234609156,7.060213108628986,21.88331674024715,0.8500003814697301,-2.0980667466353253,-2.163000965118407,-5.17085861164518,0.8448566814083662,-3.6669297883817933,-0.6590721418550203,1.0900001525878942,26.351318261837747,2.7507995711935607,1.503928823263386,10,1.0700006484985352,3.065000534057617,7.268251419067383,8.679000854492188,-2.0099983215332067,1,-0.10681655326676687,2.69365855334946,29.06999969482422,-1.1754432929665535,29.1299991607666,2.0789284800055827,28.54999923706055,-0.10681655326676687
2358,2023-10-04,28.38999938964844,28.56999969482422,28.28000068664551,28.43000030517578,5457100.0,-0.0024595817665505892,-1.2307760024649308,-0.22222928653928167,20.73814049951072,17.197129626726436,0.9360835302427439,2.3564169532574617,6.464361771655053,7.0550636511021985,23.409911571543184,0.2899990081787074,-2.1534439442942563,-1.9630005836486788,-4.734002030661326,0.808000863363965,-3.3485013071550007,-0.5774998601423569,0.8800010681152308,21.621607689195056,-2.0533836247699,1.3855007235063224,10,1.1400003433227504,3.1350002288818324,7.215750694274899,8.749000549316403,-2.639999389648441,2,-0.10778441464349331,-1.3333269755287789,28.459999084472656,2.69365855334946,29.06999969482422,-1.1754432929665535,29.1299991607666,-0.10778441464349331
2359,2023-10-05,28.649999618530273,28.68000030517578,28.25,28.60000038146973,4877100.0,0.009158162538623893,6.818143986683313,-1.2499523173755704,24.82759051600668,18.203533772450783,0.5523149366305375,1.9033844209364261,5.994428577612716,6.757866715239224,24.089647840803135,0.43000030517578125,-2.1057381058311897,-1.5185003280639648,-4.223033292538389,1.1860326364104559,-2.870766810301177,-0.1662338458267527,0.38000068664550923,32.33085186783947,7.231860324193626,1.3522664822372108,10,0.32000064849853516,2.860000610351559,6.895750999450684,8.48900032043457,-2.889999389648434,3,-0.09912740629675365,-1.2307760024649308,28.38999938964844,-1.3333269755287789,28.459999084472656,2.69365855334946,29.06999969482422,-0.09912740629675365
2360,2023-10-06,29.61000061035156,29.729999542236328,28.65999984741211,28.70000076293945,10866100.0,0.03350788846783703,-1.1616118802572566,18.200274662395433,38.034869700346846,21.121324211708405,-0.5957492701313107,0.7627532112216429,4.868395211515331,5.728031621638213,24.45921617199446,1.0799999237060547,-2.033784802703014,-0.41899929046631357,-2.9189776101812903,2.0809790292486667,-1.668988450323802,0.8309898693911748,-1.5400009155273402,92.05305207313586,64.65161542504369,1.24998915985749,10,-0.7100009918212855,1.8999996185302734,5.785749435424808,7.528999328613285,-3.860000610351559,4,-0.09017223982631473,6.818143986683313,28.649999618530273,-1.2307760024649308,28.38999938964844,-1.3333269755287789,28.459999084472656,-0.09017223982631473
2361,2023-10-09,29.229999542236328,29.364999771118164,28.834999084472656,29.09000015258789,7493800.0,-0.012833538003453548,1.5853701653346235,0.15384550892681229,38.64734952377727,24.16683067652226,-0.3374577486399737,0.9811998381757547,4.992318357648998,6.031288143526098,24.684656864831762,0.7750015258789027,-1.946132792779725,-0.6645003318786635,-3.0214698339998662,1.6924691702425427,-1.8429850829392649,0.5139844191819378,-1.1267998504638683,66.88742223766073,36.26433915228215,1.178484751060603,10,-0.3299999237060547,2.2800006866455043,6.165750503540039,7.909000396728516,-2.520000457763672,0,-0.07252818902105851,-1.1616118802572566,29.61000061035156,6.818143986683313,28.649999618530273,-1.2307760024649308,28.38999938964844,-0.07252818902105851
2362,2023-10-10,30.270000457763672,30.31999969482422,29.59000015258789,29.649999618530273,7783400.0,0.03557991555985418,1.0277784400522403,4.428596730245232,49.425288301301656,28.051260641888913,-1.3221000459728849,-0.18318053473377205,3.677898987542946,4.929072025154667,24.61326542916217,1.0900001525878906,-1.8621249730464307,0.44850053787231303,-1.7545146997403336,2.651515775484956,-0.6530070809340103,1.5500081566786363,-2.134264768981936,97.58457756367966,60.69579225520052,1.101507618806322,10,-1.0750007629394531,0.9734992980957031,5.125749588012695,6.868999481201172,-1.6800003051757812,1,-0.11397425539366302,1.5853701653346235,29.229999542236328,-1.1616118802572566,29.61000061035156,6.818143986683313,28.649999618530273,-0.11397425539366302
2363,2023-10-11,30.34000015258789,30.79999923706055,30.190000534057614,30.459999084472656,8762200.0,0.0023125105307444382,-1.904768392370557,-0.19354640234542037,54.08320796466028,32.69064494603385,-1.312183208300631,-0.3789326392891894,3.3695785011939208,4.821221974920576,24.34893399958286,0.6099987030029368,-1.6791324829654641,0.5860002517700202,-1.4525484862011098,2.6245489897411503,-0.433274117215543,1.6052746207555835,-2.1168939035644563,81.96081481957961,40.301467195680324,1.0192743689855641,10,-0.8300008773803711,0.9034996032714844,5.055749893188477,6.798999786376953,-2.2600002288818395,2,-0.1282135586712131,1.0277784400522403,30.270000457763672,1.5853701653346235,29.229999542236328,-1.1616118802572566,29.61000061035156,-0.1282135586712131
2364,2023-10-12,27.82999992370605,29.95000076293945,27.54999923706055,29.95000076293945,32118900.0,-0.08272907766177928,1.2641514866067225,17.666830912038655,34.64286387371898,33.95934597124382,1.2124462649071184,1.923304963805517,5.664883766422722,7.290207711171039,24.734670200403457,2.79000091552734,-1.4778624005663161,-1.7295000076293974,-3.7199774433695936,0.2609774281107988,-2.7247387254994955,-0.7342612897592993,2.9699993133544993,8.615405742938483,-30.156107996116447,0.9952387178700973,10,1.3449993133544993,2.1949996948242223,7.280000686645511,9.309000015258793,-0.2199993133544922,3,-0.07473948722271728,-1.904768392370557,30.34000015258789,1.0277784400522403,30.270000457763672,1.5853701653346235,29.229999542236328,-0.07473948722271728
2365,2023-10-13,27.04999923706055,27.190000534057614,26.36000061035156,26.479999542236328,25593600.0,-0.028027333409407662,-1.0493887046944286,-0.26886767414221246,34.035088502040594,35.0944792585347,1.8622010712388395,2.4741679633941445,6.174467547313338,8.009392398829537,25.29245577370989,1.4699993133544922,-1.3716940777815623,-2.283500671386715,-4.33819830487651,-0.22880303789692036,-3.3108494881316126,-1.2561518546418178,3.75,15.54051441724051,-23.793502983576666,1.0273488167448976,10,1.5300006866455043,2.373001098632809,7.7137498855590785,9.906499862670895,1.5,4,-0.04768942863448644,1.2641514866067225,27.82999992370605,-1.904768392370557,30.34000015258789,1.0277784400522403,30.270000457763672,-0.04768942863448644
2366,2023-10-16,27.63999938964844,27.90999984741211,26.51000022888184,26.61000061035156,14941800.0,0.021811466514924938,-1.27642299115797,1.807016369744751,41.71632628054283,37.3500805735451,1.1711862046880803,1.6970983791589624,5.330482793760314,7.3765584567942675,25.28604791075553,1.3999996185302699,-1.1896654381391123,-1.5195004463195758,-3.5260321049464984,0.4870312123073468,-2.522766275633039,-0.5162346170061127,2.982399902343751,28.828810252259935,-14.141576427080203,1.0032658293134622,10,0.9400005340576136,1.6825008392333949,7.123749732971188,9.316499710083004,0.4400005340576101,0,-0.06837914006453527,-1.0493887046944286,27.04999923706055,1.2641514866067225,27.82999992370605,-1.904768392370557,30.34000015258789,-0.06837914006453527
2367,2023-10-17,26.649999618530273,27.165000915527344,26.520000457763672,26.959999084472656,16078800.0,-0.035817648081748366,-1.2631682856884718,-0.30097071197890224,37.634409043206745,39.22744374506687,2.098071684960214,2.5010825786585897,6.055560303440927,8.336054671083446,25.125723327429224,1.1199989318847692,-1.1398162476138225,-2.3100002288818366,-4.483235104423677,-0.13676535333999595,-3.3966176666527588,-1.2233827911109145,3.8019037261962936,6.5315112134092495,-38.72713404316424,1.0866174377709208,10,1.9300003051757812,2.6000003814697266,7.958749771118164,10.15149974822998,1.659999847412113,1,0.002251387121996906,-1.27642299115797,27.63999938964844,-1.0493887046944286,27.04999923706055,1.2641514866067225,27.82999992370605,0.002251387121996906
2368,2023-10-18,25.8799991607666,26.26000022888184,25.81999969482422,26.239999771118164,13103400.0,-0.028893075751801334,1.199994277975908,1.1612942920955645,36.19442087928535,40.49042489654229,2.765396917087319,3.0767794297744615,6.573953535857527,9.093757111929023,25.03056244783346,0.8299999237060547,-1.1190041413967649,-2.8565006256103516,-5.326926494061777,-0.3860747571589265,-4.091713559836066,-1.6212876913846372,4.408228074584965,1.452771196733956,-45.49127843500352,1.2352129342257128,10,2.4300003051757812,3.0400009155273438,8.582501411437988,10.901500701904297,2.880001068115238,2,0.10471410663450009,-1.2631682856884718,26.649999618530273,-1.27642299115797,27.63999938964844,-1.0493887046944286,27.04999923706055,0.10471410663450009
2369,2023-10-19,25.06999969482422,25.479999542236328,24.899999618530273,24.96999931335449,13496300.0,-0.03129828022445691,-3.8333373069801078,-0.2777783664646392,29.494959303166766,39.541545963522275,3.3683913775398793,3.7033343379294905,7.129996360403638,9.876085285956897,24.660433089607025,0.9799995422363281,-1.043448041092688,-3.429500102996826,-6.337084027929798,-0.5219161780638544,-4.883292065463312,-1.9757081405303403,4.950133888095706,5.647842636779382,-38.14178503656921,1.4537919624664868,10,2.7799997329711914,3.390000343322754,9.267500877380371,11.656499862670898,3.270000457763672,3,0.12006383189159986,1.199994277975908,25.8799991607666,-1.2631682856884718,26.649999618530273,-1.27642299115797,27.63999938964844,0.12006383189159986
2370,2023-10-20,24.3799991607666,24.59000015258789,24.190000534057614,24.51000022888184,18594900.0,-0.02752295741750921,1.7586093499250461,-1.30000572202406,27.730301380879936,38.32854061431146,3.61908336846027,4.13017584668799,7.526351142326661,10.55008843295716,25.211930775813524,0.8799991607666051,-0.979109413355232,-3.8180006027221687,-7.115812955038198,-0.5201882504061395,-5.466906778880183,-2.169094426564154,5.2305237050021525,5.107490908046898,-34.20071261066294,1.6489061761580146,10,3.1150007247924805,3.632500648498535,9.957501411437988,12.346500396728516,3.780000686645508,4,0.1324857079889823,-3.8333373069801078,25.06999969482422,1.199994277975908,25.8799991607666,-1.2631682856884718,26.649999618530273,0.1324857079889823
2371,2023-10-23,24.79999923706055,24.95000076293945,24.01000022888184,24.270000457763672,14827200.0,0.01722723916126423,1.265056530931154,-4.0768801901463405,32.3017483407549,36.4259250631396,2.798942263856702,3.497263629133716,6.876974475642744,10.108387266565966,25.16411093733901,0.9400005340576101,-0.958490186486646,-3.1490004539489718,-6.687141503546201,0.3891405956482572,-4.918070978747586,-1.3799299291503573,4.268471395537091,25.039582765310353,-15.250453893966526,1.7690705247986138,10,2.6050004959106445,2.79000091552734,9.376750946044918,11.899000167846676,2.640001296997063,0,0.15120968207112218,1.7586093499250461,24.3799991607666,-3.8333373069801078,25.06999969482422,1.199994277975908,25.8799991607666,0.15120968207112218
2372,2023-10-24,25.25,25.60000038146973,24.38999938964844,24.399999618530273,18331400.0,0.018145192612223138,-1.7816087922110322,1.603777998502897,35.354487338022196,34.34495610462426,1.7455301327662482,2.8981441101815797,6.188425570358536,9.608265230353084,24.71167999540671,1.210000991821289,-1.1037742326539188,-2.5099996566772447,-6.205351383615049,1.18535207026056,-4.357675520146145,-0.6623237932083441,3.2114541841517443,55.11110093858491,11.944938956961465,1.8476758634689017,10,1.7300004959106445,2.25,7.9967498779296875,11.078999519348145,2.1800003051757812,1,0.11207920489924961,1.265056530931154,24.79999923706055,1.7586093499250461,24.3799991607666,-3.8333373069801078,25.06999969482422,0.11207920489924961
2373,2023-10-25,25.1200008392334,25.26499938964844,24.559999465942386,24.86000061035156,10666800.0,-0.005148481614518863,1.5636485328949548,0.3058824849375666,33.333345340559745,34.199454045384336,1.1814450483648855,2.873840583294882,6.0989155054439514,9.672507879788647,24.12378499491301,0.7049999237060547,-1.254052813344991,-2.4484988212585463,-6.27869084571196,1.3816932031948674,-4.363594833485255,-0.5334028090318377,2.8072788702859555,69.81135244200559,24.230529088410236,1.9150960122267071,10,0.8399991989135742,2.3799991607666016,7.448749542236328,11.061498641967773,2.039999008178711,2,0.126990386948026,-1.7816087922110322,25.25,1.265056530931154,24.79999923706055,1.7586093499250461,24.3799991607666,0.126990386948026
2374,2023-10-26,25.920000076293945,26.170000076293945,25.190000534057614,25.209999084472656,17135200.0,0.03184710232218935,-1.6133387586943377,2.7307706415287747,32.31064357001459,34.007849052937004,0.09165898901172653,1.9675850190824846,5.1193166379319095,8.797004757196078,22.95865558910187,1.0499992370605469,-1.5762849444154767,-1.5169996261596665,-5.385703384754876,2.351704132435543,-3.4513515054572714,0.41735225313793833,1.5372060955489069,88.42592510830384,46.710807537778834,1.9343518792976047,10,0.039999961853027344,1.5799999237060547,6.439000129699707,10.216499328613281,0.6700000762939453,3,0.10956790679894013,1.5636485328949548,25.1200008392334,-1.7816087922110322,25.25,1.265056530931154,24.79999923706055,0.10956790679894013
2375,2023-10-27,25.649999618530273,26.31999969482422,25.190000534057614,26.21999931335449,14522200.0,-0.010416684296641332,1.9350610103492272,-0.8028153501054363,32.65504182212388,33.00103966866823,0.1588945846452674,2.069615333364034,5.206745720092545,8.96585273706281,22.50691374161253,1.1299991607666051,-1.9897252556500646,-1.6130001068115227,-5.474121540834691,2.2481213272116456,-3.543560823823107,0.31756061020006143,1.3935418401572583,70.99566098728016,31.123588606230292,1.9305607170115844,10,-0.062499046325683594,1.8500003814697266,6.131250381469727,10.081500053405769,0.470001220703125,4,0.10487331672762612,-1.6133387586943377,25.920000076293945,1.5636485328949548,25.1200008392334,-1.7816087922110322,25.25,0.10487331672762612
2376,2023-10-30,25.940000534057614,26.18000030517578,25.65500068664551,26.10000038146973,8090900.0,0.011306078746209147,2.281250745058748,0.2807016369744892,27.37722466669733,31.86135251572274,-0.44433760829631197,1.615950218959707,4.7869715346983845,8.58813247167694,21.993796615022816,0.5300006866455078,-2.0457567465749804,-1.1664992332458546,-4.972573663261969,2.6395751967702594,-3.0695364482539134,0.7365379817622042,0.7395159770532338,80.31092742588991,45.767045882789134,1.9030372150080574,10,-0.7750005722045863,1.4649991989135813,5.744999885559089,9.791499137878429,0.6599998474121165,0,0.08558208433495507,1.9350610103492272,25.649999618530273,-1.6133387586943377,25.920000076293945,1.5636485328949548,25.1200008392334,0.08558208433495507
2377,2023-10-31,25.420000076293945,25.59000015258789,25.07999992370605,25.459999084472656,12274600.0,-0.02004627783569013,2.3999885559518823,0.24999403952982702,25.449107210670775,30.66742877476557,-0.13092965467652462,1.9990146916481208,5.164934437145959,9.011868770375187,21.241891675930052,0.8600006103515625,-2.058894548654191,-1.5344997406005874,-5.355761678759883,2.2867621975587085,-3.4451307096802353,0.37613122847906055,0.939174480949422,48.863664688153854,19.4784028173033,1.9106309690796488,10,-0.25500011444091797,1.9849996566772496,6.005000114440918,10.231499671936042,1.510000228881836,1,0.07946500596778017,2.281250745058748,25.940000534057614,1.9350610103492272,25.649999618530273,-1.6133387586943377,25.920000076293945,0.07946500596778017
2378,2023-11-01,25.32999992370605,25.459999084472656,24.959999084472656,25.45000076293945,9874300.0,-0.0035405252682051414,6.142985599258483,3.0000953697963855,33.55263653224044,31.118281800218195,-0.1420941837488776,1.9478820511333979,5.106988521522464,9.014642440365702,20.47483222073485,0.5,-2.2167490391986924,-1.471499919891361,-5.295795227337475,2.352795387554753,-3.383647573614418,0.4406477338316961,0.8500003814697301,27.20593185158564,-4.608022390542473,1.9121476537230562,11,-0.1649999618530238,2.074999809265144,5.8750000000000036,10.10149955749512,1.1200008392333984,2,0.08290566078937744,2.3999885559518823,25.420000076293945,2.281250745058748,25.940000534057614,1.9350610103492272,25.649999618530273,0.08290566078937744
2379,2023-11-02,25.809999465942386,25.85000038146973,25.32999992370605,25.690000534057614,8440900.0,0.018949843809004774,4.199984741269032,-0.9999841055392787,41.50685221420934,32.64900967058813,-0.5655606131049318,1.3114461880575767,4.464484038449829,8.447406008182657,19.653674662009376,0.520000457763679,-2.2475656108537656,-0.8495003700256305,-4.594889279092399,2.895888539041138,-2.722194824559015,1.0231940845077538,0.10960083007812216,62.50000000000027,27.444989882510797,1.8726944545333846,11,-0.644999504089359,1.5950002670288086,5.23375034332275,9.506500244140621,-0.20999908447265625,3,0.05230532388236253,6.142985599258483,25.32999992370605,2.3999885559518823,25.420000076293945,2.281250745058748,25.940000534057614,0.05230532388236253
2380,2023-11-03,26.940000534057614,27.15999984741211,26.5,26.65999984741211,13883000.0,0.043781522336190815,-1.19999809265258,2.333359824522196,45.53572275721765,34.11945127241732,-1.44633438862693,-0.030399325389673493,3.2072262279695174,7.215255668598839,19.409902370301413,1.350000381469723,-2.1736280023238734,0.4140007019042926,-3.069780869663635,3.8977822734722203,-1.3278900838796694,2.1558914876882547,-2.930000305175774,90.00003467905387,51.92026366845815,1.7418907857839636,11,-1.1650009155273402,0.4649991989135813,3.632499217987064,8.071498870849613,-1.7600002288818324,4,-0.012991847606953488,4.199984741269032,25.809999465942386,6.142985599258483,25.32999992370605,2.3999885559518823,25.420000076293945,-0.012991847606953488
2381,2023-11-06,27.11000061035156,27.42499923706055,26.863000869750977,27.34000015258789,10031800.0,0.00631032193481329,1.8100079155420872,-0.8214249221735778,53.27635923676734,36.1107703722779,-1.4015941083539154,-0.38722087323647614,2.9112553862326855,6.932679213283894,19.09516730790804,0.5619983673095739,-1.9396972201658613,0.6900007247924762,-2.569130880102822,3.9491323296877745,-0.9395650776551712,2.3195665272401236,-3.037000389099113,87.22115183732187,43.285607718561494,1.629565802447649,11,-1.1175012588500906,0.294999122619636,3.4174990653991735,7.901498794555668,-1.8199996948242152,0,-0.03651788081259366,-1.19999809265258,26.940000534057614,4.199984741269032,25.809999465942386,6.142985599258483,25.32999992370605,-0.03651788081259366
2382,2023-11-07,26.81999969482422,26.86000061035156,26.40999984741211,26.71999931335449,8691900.0,-0.010697193249660342,3.999947018744926,-0.4347851326024667,57.18654532357107,38.76112592594583,-0.9671774343852384,-0.3888755404467119,3.04191614932391,7.086197879538716,19.699229922432,0.7000007629394496,-1.601974502767355,0.5724998474121108,-2.1495960774165894,3.294595772240811,-0.7885481150022393,1.933547809826461,-2.612919512939449,75.45640954215888,25.066971443907015,1.3610479624143503,11,-0.6275005340576172,0.5850000381469762,3.7074999809265137,8.191499710083008,-0.5799999237060547,1,-0.008202808197531164,1.8100079155420872,27.11000061035156,-1.19999809265258,26.940000534057614,4.199984741269032,25.809999465942386,-0.008202808197531164
2383,2023-11-08,26.45000076293945,26.790000915527344,26.3700008392334,26.559999465942386,7328800.0,-0.013795635201150791,-2.111128379380744,-1.09998283392782,61.31147992062929,41.98344107601412,-0.43435490752352024,-0.34282489032038654,3.222746138801856,7.317933837766422,20.730421753447146,0.4499988555908203,-1.346831095558386,0.3970008850097635,-1.5351330688407998,2.329134838860327,-0.5690660919155199,1.363067861935047,-2.114203818847649,53.46067810590641,-2.481352111531187,0.9660669769252818,11,-0.257501602172848,0.9549989700317454,4.077498912811283,8.561498641967777,0.9599990844726598,2,0.018147430184912716,3.999947018744926,26.81999969482422,1.8100079155420872,27.11000061035156,-1.19999809265258,26.940000534057614,0.018147430184912716
2384,2023-11-09,25.75,26.3439998626709,25.63999938964844,26.26000022888184,7365800.0,-0.02646505643660546,1.0766991028702981,4.63642038459511,61.21113154425563,45.15633993402876,0.26708189719431275,0.20380697802481507,3.7386296943388153,7.916989447193657,20.364737067486942,0.8100013732910085,-1.1594829559575963,-0.19899988174438477,-1.943174091622037,1.5451743281332675,-1.0710869866832091,0.6730872231944396,-1.2906349641894508,6.162499706150546,-53.88779073604424,0.8720871049388255,11,0.44249916076660156,1.654999732971195,4.777499675750732,9.261499404907227,0.889999389648441,3,0.027184495648133966,-2.111128379380744,26.45000076293945,3.999947018744926,26.81999969482422,1.8100079155420872,27.11000061035156,0.027184495648133966
2385,2023-11-10,25.76000022888184,25.815000534057614,25.3700008392334,25.649999618530273,6971800.0,0.0003883584031783016,3.04542932445564,-0.21568737447969222,58.42105738673953,48.60565468070011,0.30656473716110355,0.0971910831161118,3.565333252521672,7.814338315092787,19.478041462963603,0.4449996948242152,-0.9249116869427851,-0.12449970245360831,-1.7909171562957766,1.54191775138856,-0.9577084293746942,0.7087090244674776,-1.1820098250212894,18.97808728516801,-43.62123018642094,0.8332087269210845,11,0.4324989318847621,1.6449995040893555,4.480000019073483,9.251499176025387,1.8400001525878906,4,-0.006211174145593357,1.0766991028702981,25.75,-2.111128379380744,26.45000076293945,3.999947018744926,26.81999969482422,-0.006211174145593357
2386,2023-11-13,25.75,26.024999618530273,25.540000915527344,25.96999931335449,14208800.0,-0.0003882076394792211,1.9393867583735513,-1.999982660563088,54.75284978076378,51.86162607737711,0.3204810825111153,-0.04391417104023532,3.379862520666176,7.730688879643864,19.03723184094283,0.4849987030029297,-0.7293521963322043,-0.039999961853027344,-1.4871900427361062,1.4071901190300515,-0.7635950022945686,0.6835950785885139,-1.0581292428114502,25.503303297921565,-36.47169689568965,0.7235950404415402,11,0.44249916076660156,1.654999732971195,4.454999923706055,9.261499404907227,0.6800003051757812,0,-0.02213591047861041,3.04542932445564,25.76000022888184,1.0766991028702981,25.75,-2.111128379380744,26.45000076293945,-0.02213591047861041
2387,2023-11-14,26.709999084472656,26.84000015258789,26.1200008392334,26.32999992370605,18328100.0,0.037281517843598344,1.249993294491052,-1.7272743035988753,63.05416836965595,55.13957405931217,-0.48867788907678644,-1.053185121680695,2.2263594984678186,6.709135244088898,18.327597863090734,1.0900001525878906,-0.4862995155791836,0.9169991493225105,-0.5379253267655457,2.3719236254105667,0.1895369112784806,1.6444613873665404,-1.9088031880892267,91.15638579323033,28.926231174687558,0.727462238044029,11,-0.33249950408935547,0.6950006484985387,3.4950008392333984,8.30150032043457,1.2700004577636719,1,-0.05316354240426768,1.9393867583735513,25.75,3.04542932445564,25.76000022888184,1.0766991028702981,25.75,-0.05316354240426768
2388,2023-11-15,28.59000015258789,29.270000457763672,28.04999923706055,28.520000457763672,32265300.0,0.070385665763955,-1.415838891700606,0.18421013005134623,68.6192372897362,58.152061289926266,-2.0759225753413695,-2.8667285765343777,0.1858623765699292,4.776290074010049,17.683041630265045,2.5600013732910156,-0.15605743235881775,2.661500167846679,0.7418916041230297,4.581108731570328,1.7016958859848543,3.6213044497085036,-3.6838521225773775,82.56409303362851,22.67067224909696,0.9598042818618243,11,-1.2699995040893555,-1.1850004196166957,1.6292495727539062,6.421499252319336,-1.0,2,-0.08219658513212746,1.249993294491052,26.709999084472656,1.9393867583735513,25.75,3.04542932445564,25.76000022888184,-0.08219658513212746
2389,2023-11-16,28.07999992370605,28.10000038146973,26.989999771118164,27.11000061035156,19515600.0,-0.01783841294718136,1.1980205124912184,13.857193460490464,66.3967550893493,60.46995377127423,-1.3522653882222286,-2.234213809888818,0.5728762336892217,5.217489734204737,16.30069038947081,1.6000003814697266,0.26115548196342075,2.0009999275207484,-0.09873364459137335,4.10073349963287,0.9511331414646875,3.0508667135768093,-2.912020748030347,69.48716280884982,10.543780546044204,1.04986678605606,11,-0.759999275207516,-1.0999994277954066,2.296749591827396,6.931499481201175,-0.4699993133544922,3,-0.023860401642248785,-1.415838891700606,28.59000015258789,1.249993294491052,26.709999084472656,1.9393867583735513,25.75,-0.023860401642248785
2390,2023-11-17,27.61000061035156,27.78499984741211,27.25,27.649999618530273,11776600.0,-0.016737867330181233,2.451617865119456,-0.041236120096197024,61.00131503987964,61.32828219384226,-0.8685714611939339,-1.5914163801860504,0.9099577100945204,5.630585426986702,14.539544715448576,0.8299999237060511,0.5488978666072271,1.3695005416870067,-0.6761829073249856,3.415183990698999,0.3466588171810123,2.392342266193001,-2.1959001577505752,55.49597718135759,-0.7137975525222942,1.0228417245059955,11,-0.2899999618530238,-0.970000267028805,1.9899988174438512,6.569999694824222,0.13999938964844105,4,-0.03513224191452735,1.1980205124912184,28.07999992370605,-1.415838891700606,28.59000015258789,1.249993294491052,26.709999084472656,-0.03513224191452735
2391,2023-11-20,28.54999923706055,28.8799991607666,28.03000068664551,28.15999984741211,16069300.0,0.03404558514774414,-1.6153891298351635,-9.750226503265639,69.53807160629465,62.700674003033775,-1.7688373674757685,-2.356909697553995,-0.13930211639724988,4.650866240893006,13.218745712400844,1.2699985504150426,0.7663530163781616,2.1219991683959982,-0.05121176851096365,4.29521010530296,1.0353936999425173,3.208604636849479,-2.904544784149806,77.14281562233776,19.177470724971066,1.086605468453481,11,-1.2299985885620153,-1.9099988937377965,0.4515008926391566,4.707500457763668,-0.03999900817871094,0,-0.033274917021981376,2.451617865119456,27.61000061035156,1.1980205124912184,28.07999992370605,-1.415838891700606,28.59000015258789,-0.033274917021981376
2392,2023-11-21,28.07999992370605,28.68000030517578,27.82999992370605,28.364999771118164,10228000.0,-0.016462323149360913,-1.165606488388243,-0.730769983176183,66.38855899913972,63.26479390064604,-1.230736123278053,-1.7539490190807854,0.21984705706533347,5.076252324715181,12.313022424826613,0.8500003814697301,0.867395561640123,1.5104998588561962,-0.7078205972433693,3.7288203149557617,0.40133963080641166,2.6196600869059807,-2.21707271050413,47.80700983873692,-13.468836229964737,1.1091602280497832,11,-0.759999275207516,-1.4399995803832972,0.8712501525878942,5.177499771118168,0.8099994659423899,1,-0.058760670335233356,-1.6153891298351635,28.54999923706055,2.451617865119456,27.61000061035156,1.1980205124912184,28.07999992370605,-0.058760670335233356
2393,2023-11-22,28.309999465942386,28.54999923706055,28.084999084472656,28.3799991607666,9274900.0,0.008190866911013117,1.26829427143905,0.24561309579578428,65.35626650770527,63.72536445214045,-1.3065457112217516,-1.8263459798432535,-0.11932601517078822,4.786237567740653,11.35835272534754,0.4699993133544993,0.8942653154064573,1.580999469757085,-0.6571377922243649,3.819136731738535,0.4619308387663601,2.70006810074781,-2.2426478580667606,69.8412762487589,8.360051754397446,1.1190686309907243,11,-0.9899988174438512,-1.6699991226196325,0.605000495910641,4.947500228881832,-1.1099987030029368,2,-0.011656655949536687,-1.165606488388243,28.07999992370605,-1.6153891298351635,28.54999923706055,2.451617865119456,27.61000061035156,-0.011656655949536687
2394,2023-11-24,28.76000022888184,28.979999542236328,28.1299991607666,28.13999938964844,5939900.0,0.015895470555582936,-1.656245809056878,-8.857193460490913,62.19839087254307,64.14506817278529,-1.435650497662916,-2.1636008337334296,-0.6764892798977762,4.277430690979028,11.18065363001258,0.8500003814697266,0.9289525347335328,1.889000225067143,-0.4890209978019655,4.267021447936251,0.6999896136325887,3.078010836501697,-2.5004896900129303,87.28327331982408,28.194610962065255,1.1890106114345544,11,-1.3549995422363317,-2.1199998855590856,-0.14500045776367543,3.9899997711181605,-1.2900009155273509,4,-0.04068150441525353,1.26829427143905,28.309999465942386,-1.165606488388243,28.07999992370605,-1.6153891298351635,28.54999923706055,-0.04068150441525353
2395,2023-11-27,28.34000015258789,29.170000076293945,28.28000068664551,28.459999084472656,9402400.0,-0.014603618670078089,-6.416727596401627,-0.19354640234542037,57.976651675053056,64.50326838326187,-0.6830170330681504,-1.6145168065619337,-0.3659059257498143,4.653468551728714,11.151833704941758,0.889999389648434,0.9618857204269133,1.3345001220703132,-1.056997660119734,3.7259979042603604,0.13875123097528785,2.5302490131653386,-1.899860218585296,38.05971423935246,-16.748694132100326,1.1957488910950242,11,-0.6449995040893555,-1.6999998092651367,-0.18500041961669922,3.810000419616699,-1.1800003051757812,0,-0.025758628733446587,-1.656245809056878,28.76000022888184,1.26829427143905,28.309999465942386,-1.165606488388243,28.07999992370605,-0.025758628733446587
2396,2023-11-28,28.15999984741211,28.21999931335449,27.61000061035156,28.09000015258789,13227300.0,-0.006351457452597908,5.421085389604111,-0.5833359824522364,58.81579224752969,64.03233770302563,-0.1399215170937289,-1.3277463885184702,-0.2851628701759168,4.761188881455183,10.917924246512818,0.7299995422363317,1.0563921407396677,1.0434998512268052,-1.3458472784183897,3.432846980872,-0.15117371359579224,2.2381734160494027,-1.550068281983851,35.25637341986519,-16.240419412772304,1.1946735648225975,11,-0.029999732971191406,-1.5199995040893555,-0.40625,3.6350011825561523,-1.4799995422363281,1,-0.014559653751198054,-6.416727596401627,28.34000015258789,-1.656245809056878,28.76000022888184,1.26829427143905,28.309999465942386,-0.014559653751198054
2397,2023-11-29,27.440000534057614,27.78499984741211,27.23500061035156,27.43000030517578,14469900.0,-0.025568157573007344,-1.7499988079059365,0.14286103542229256,56.22641455112879,62.655357398735916,0.7761373751667584,-0.47290021332747756,0.34064051804016415,5.400953860651679,10.208903535451274,0.9249992370605504,1.1751074834056148,0.2225005149841266,-2.0318601310143443,2.4768611609825975,-0.9046798080151071,1.3496808379833602,-0.6704648350892306,10.594314226656145,-38.97468303025973,1.1271803229992348,11,0.639999389648441,-0.610000610351559,0.05749940872192738,4.2650003433227575,-1.4800014495849574,2,0.038994157215710645,5.421085389604111,28.15999984741211,-6.416727596401627,28.34000015258789,-1.656245809056878,28.76000022888184,0.038994157215710645
2398,2023-11-30,27.43000030517578,27.709999084472656,26.86199951171875,27.40999984741211,10322100.0,-0.0003644398209621258,1.924146458567642,2.0000000000007105,61.57025271061621,62.11907935665446,0.6753027184811167,-0.3135842149087651,0.2637354674721948,5.328729354187459,9.28203435623482,0.8479995727539062,1.3414758022810034,0.10750026702880788,-1.9649848322534957,2.1799853663111115,-0.9287422826123439,1.1437428166699597,1.8400001525878906,24.610080351586745,-29.191707545558756,1.0362425496411523,11,0.5859994888305664,-0.5150003433227539,-0.19000005722045898,3.1549997329711914,-2.1100006103515625,3,0.05322636048958307,-1.7499988079059365,27.440000534057614,5.421085389604111,28.15999984741211,-6.416727596401627,28.34000015258789,0.05322636048958307
2399,2023-12-01,27.15999984741211,27.21999931335449,26.65999984741211,26.90999984741211,10269200.0,-0.009843253910308047,2.0270328786613856,12.49971390425329,59.30850989627515,61.930989896253955,0.8952189793162191,0.06613115798816693,0.4593099251833763,5.491905948383199,8.599554578933292,0.7700004577636719,1.376417931492746,-0.2300002098083489,-2.179348121918025,1.7193477023013273,-1.2046741658631888,0.744673746246491,2.061840591430663,19.920316908606093,-36.70486177967403,0.974673956054839,12,0.755000114440918,-0.04500007629394531,-0.42999982833862305,3.3225011825561523,-1.879999160766598,4,0.001472787767012873,1.924146458567642,27.43000030517578,-1.7499988079059365,27.440000534057614,5.421085389604111,28.15999984741211,0.001472787767012873
2400,2023-12-04,26.59000015258789,26.92900085449219,26.53000068664551,26.68000030517578,10383400.0,-0.02098673409523344,-2.8000181653043974,-0.3600006103515625,55.19802202232824,60.33765105359101,1.4587153376372122,0.6414528848442664,0.9273829058493774,5.919546810069036,8.908792134443285,0.629999160766598,1.1868793514502265,-0.7824998855590835,-2.755004163712492,1.1900043925943251,-1.7687520246357877,0.20375225351762083,2.5293666625976563,3.550267141886344,-54.65652828435679,0.9862521390767045,12,1.260000228881836,0.5249996185302734,0.1399998664855957,3.570000648498535,-1.2000007629394496,0,0.03309511680017607,2.0270328786613856,27.15999984741211,1.924146458567642,27.43000030517578,-1.7499988079059365,27.440000534057614,0.03309511680017607
2401,2023-12-05,26.1200008392334,26.59000015258789,25.895000457763672,26.01000022888184,10328500.0,-0.0176757920518007,-3.0882316642170338,-1.2222269317169951,46.11331764398414,58.08484645857373,1.7296625748001482,1.0893316589085202,1.308202427153148,6.26248895314815,9.528534009934578,0.6949996948242188,1.0258484129983536,-1.2029992103576674,-3.251465423286632,0.8454670025712971,-2.2272323168221497,-0.17876610389318515,2.8440040082397466,11.90478593284516,-40.39359137557537,1.0242331064644814,12,1.4124994277954102,0.9949989318847656,0.4237494468688965,3.794999122619629,-1.4200000762939489,1,0.03981619352081278,-2.8000181653043974,26.59000015258789,2.0270328786613856,27.15999984741211,1.924146458567642,27.43000030517578,0.03981619352081278
2402,2023-12-06,26.60000038146973,26.84000015258789,26.315000534057614,26.5,9520600.0,0.01837670470191366,-1.2340441937381872,0.909089332778533,33.92567992084665,54.59255906003388,1.13724029193542,0.6239979459294567,0.7669404761837448,5.662681688356567,9.803693296567936,0.7199993133544922,0.9506547692985272,-0.7119997024536104,-2.77415569479162,1.3501562898843993,-1.743077698622617,0.3190782937153962,2.118484114826657,38.84300039302991,-9.22928733128549,1.0310779961690055,12,0.9324998855590785,0.514999389648434,-0.31500053405762074,3.1950006484985316,-3.020000457763679,2,0.003007515885668166,-3.0882316642170338,26.1200008392334,-2.8000181653043974,26.59000015258789,2.0270328786613856,27.15999984741211,0.003007515885668166
2403,2023-12-07,26.93000030517578,27.149999618530273,26.71999931335449,26.79999923706055,12058600.0,0.012406011991486166,-1.9655099839519656,1.300005722023989,40.43260977813499,52.17413893843298,0.6603436528099103,0.34973318625679184,0.3808287047611074,5.241040118274498,10.001259867615607,0.5499992370605433,0.7121143892705355,-0.4059997558593764,-2.4368500249288587,1.6248505132101059,-1.4214248903941176,0.6094253786753647,1.5626054680379902,78.11326349792228,31.3969524367879,1.015425134534741,12,0.6024999618530273,0.1849994659423828,-0.6450004577636719,2.564999580383301,-4.510000228881836,3,-0.0360193542410282,-1.2340441937381872,26.60000038146973,-3.0882316642170338,26.1200008392334,-2.8000181653043974,26.59000015258789,-0.0360193542410282
2404,2023-12-08,26.45000076293945,26.920000076293945,26.440000534057614,26.790000915527344,9197700.0,-0.017823970917077103,-1.6666596024244151,-2.6153643005957736,40.36544439980589,50.2173381300722,0.8696651218638713,0.932683055570152,0.8108770755472072,5.620087998430332,9.733477862831243,0.4899997711181676,0.5052667341221202,-0.92099933624268,-2.8587557373291332,1.0167570648437732,-1.8898775367859066,0.04787886430054655,1.8347965850383154,44.2231614590692,-1.3254678944417293,0.9688782005432268,12,0.6074991226196325,0.8499994277954137,-0.1650009155273402,3.0449991226196325,-4.430000305175778,4,-0.042722156352393625,-1.9655099839519656,26.93000030517578,-1.2340441937381872,26.60000038146973,-3.0882316642170338,26.1200008392334,-0.042722156352393625
2405,2023-12-11,25.60000038146973,25.82999992370605,25.01000022888184,25.29999923706055,14067400.0,-0.032136119355455794,1.1578932838761544,-0.882355911095145,25.126478477028414,46.47408104446094,1.4417368459663926,1.8657394832610343,1.5813213301447497,6.359017693988296,9.645189276269814,1.44000053405761,0.2591705451599928,-1.7629997253417926,-3.72986277961407,0.20386332893048476,-2.7464312524779295,-0.7795681982056557,2.4936132152909067,27.570108451517726,-13.40448398227278,0.9834315271361379,12,0.7974996566772425,1.5399999618530238,0.6849994659423793,3.894999504089352,-3.3099994659423864,0,-0.012499987892806708,-1.6666596024244151,26.45000076293945,-1.9655099839519656,26.93000030517578,-1.2340441937381872,26.60000038146973,-0.012499987892806708
2406,2023-12-12,25.18000030517578,25.57999992370605,25.03000068664551,25.57999992370605,12059900.0,-0.01640625273576013,1.749998807905981,-1.3333269755287986,25.3401357785893,43.04227229195655,1.5584586669215987,2.3619452604106925,1.9171788250379258,6.657990309022718,9.742046100842373,0.5699996948242188,-0.011773894380262107,-2.154499816894532,-4.233117151339098,-0.0758824824499662,-3.193808484116815,-1.115191149672249,2.6052519547969766,7.943931064478944,-30.837645445391345,1.0393086672222827,12,1.1799993515014648,1.9600000381469727,1.4099993705749512,4.314999580383301,-3.520000457763672,1,0.008339915882745075,1.1578932838761544,25.60000038146973,-1.6666596024244151,26.45000076293945,-1.9655099839519656,26.93000030517578,0.008339915882745075
2407,2023-12-13,25.290000915527344,25.29999923706055,24.65999984741211,25.0,12794100.0,0.004368570652040438,3.1290608387477135,-0.7250029802350874,23.784735847125987,38.843881529346525,1.242019820858566,2.255761437735238,1.7422441637824946,6.40577555443387,10.637236477019288,0.639999389648441,-0.23644178750778266,-1.9734992980957031,-4.231222572785349,0.2842239765939425,-3.102360935440526,-0.8446376607508803,2.217726141336321,25.30125004117269,-9.156921416391857,1.128861637344822,12,0.649998664855957,1.6749992370605469,1.408748626708988,4.204998970031738,-2.070001602172855,2,-0.023329384390241348,1.749998807905981,25.18000030517578,1.1578932838761544,25.60000038146973,-1.6666596024244151,26.45000076293945,-0.023329384390241348
2408,2023-12-14,26.239999771118164,26.35000038146973,25.47500038146973,25.489999771118164,17238200.0,0.03756420803478688,-1.2435932548221966,2.586198731946016,29.872195419802665,35.573179920849576,0.11786211480249165,1.1812424132660588,0.7392681721641097,5.314928579479542,9.942129270502742,1.0599994659423864,-0.4526823343035602,-0.9060004234313972,-3.1171715495280417,1.3051707026652473,-2.0115859864797194,0.19958513961692503,0.9260000206113155,69.91149396864354,40.394775086312066,1.1055855630483218,12,-0.33500003814697266,0.7250003814697266,0.5587496757507324,3.255000114440918,-2.639999389648434,3,-0.10137194628865509,3.1290608387477135,25.290000915527344,1.749998807905981,25.18000030517578,1.1578932838761544,25.60000038146973,-0.10137194628865509
2409,2023-12-15,27.40999984741211,28.09000015258789,27.32999992370605,27.59000015258789,51676800.0,0.04458841793061841,-3.4705875753121154,-0.24000040690104166,43.36661535054138,34.25857917953993,-1.1319865902091166,-0.04377014660196821,-0.47958767769549127,3.9998736334827463,10.071998022023422,1.8500003814697266,-0.5796178644631809,0.2974996566772461,-1.8740370112018852,2.4690363245563773,-0.7882686772623195,1.3832679906168117,-2.75,80.17491998033707,49.60155475244939,1.0857683339395665,12,-1.0349998474121094,-0.44499969482421875,-0.6112504005432129,2.0850000381469727,-3.479999542236328,4,-0.18205033925198255,-1.2435932548221966,26.239999771118164,3.1290608387477135,25.290000915527344,1.749998807905981,25.18000030517578,-0.18205033925198255
2410,2023-12-18,26.63999938964844,26.940000534057614,26.53000068664551,26.690000534057614,11920300.0,-0.02809195410617149,-2.0370522121831054,0.2777836646462539,39.9999949806605,33.57932110583731,-0.39576701034674855,0.684952081401601,0.2006537974635627,4.637231326153664,9.996772824201571,0.879999160766598,-0.7787531814104618,-0.424000740051266,-2.5920787074700655,1.7440772273675336,-1.5080397237606675,0.6600382436581356,-1.9113995361328158,57.72592903996434,26.598818296582817,1.0840389837094002,12,-0.26499938964844105,0.3250007629394496,0.15875005722045543,2.855000495910641,-2.779998779296882,0,-0.17342338730232743,-3.4705875753121154,27.40999984741211,-1.2435932548221966,26.239999771118164,3.1290608387477135,25.290000915527344,-0.17342338730232743
2411,2023-12-19,27.60000038146973,27.684999465942386,26.709999084472656,26.770000457763672,15043200.0,0.036036074092190784,-1.0526266124579706,-16.599618539006816,51.02040717026838,35.47873524466194,-1.2558146187564176,-0.368777017839264,-0.827551072890568,3.5081070955650624,9.441054710754512,1.0450000762939453,-0.9286292863146457,0.5835001945495648,-1.4869255372808752,2.653925926380005,-0.4517126713656552,1.6187130604647848,-2.80417252197266,85.71429365826108,49.8422721874879,1.0352128659152204,12,-1.2250003814697301,-0.6350002288818395,-0.8012509346008336,1.8800001144409144,-4.140001296997074,1,-0.19239128233880198,-2.0370522121831054,26.63999938964844,-3.4705875753121154,27.40999984741211,-1.2435932548221966,26.239999771118164,-0.19239128233880198
2412,2023-12-20,26.43000030517578,27.23500061035156,26.38999938964844,27.020000457763672,18838600.0,-0.04239130652619383,-1.5223842356678887,-0.7108436226758464,44.44444444444444,35.92449465202966,-0.1256817993423951,0.7075474861896289,0.22571593807707302,4.488009049780423,8.926048888966754,1.210000991821289,-1.03654569707372,-0.5039999008178704,-2.5269458173859185,1.5189460157501777,-1.5154728591018944,0.5074730574661537,-1.5682889998168932,36.52007676076002,-0.7444279197690022,1.0114729582840243,12,-0.05500030517578125,0.5349998474121094,0.36874914169311523,3.0500001907348633,-3.6800003051757812,2,-0.18047674622347865,-1.0526266124579706,27.60000038146973,-2.0370522121831054,26.63999938964844,-3.4705875753121154,27.40999984741211,-0.18047674622347865
2413,2023-12-21,27.979999542236328,28.020000457763672,26.895000457763672,27.06999969482422,17451800.0,0.05864544907920455,1.2727234195042443,-1.542372223838619,53.988325837526546,37.43814814510973,-1.6886555372091436,-0.9153738226990527,-1.4276686653234165,2.775273233095085,8.563805433663921,1.5900001525878906,-0.9825241820964692,1.0624993324279792,-0.9181315618508208,3.0431302267067792,0.072183885288581,2.0528147795673775,-3.0537224599328603,93.52937876560938,51.83733576895402,0.9903154471393993,12,-1.6049995422363281,-1.0149993896484375,-1.088749885559082,1.5000009536743164,-5.430000305175778,3,-0.17012152633156874,-1.5223842356678887,26.43000030517578,-1.0526266124579706,27.60000038146973,-2.0370522121831054,26.63999938964844,-0.17012152633156874
2414,2023-12-22,27.59000015258789,27.920000076293945,27.18000030517578,27.3799991607666,11924300.0,-0.013938505933844825,-1.4262339164829667,0.2307703593780785,54.9504957974116,40.75192784737453,-1.2515558557119668,-0.6508938365828811,-1.0668008619525686,3.027197292627271,7.917412245238929,0.7999992370605469,-0.8805728303722304,0.7309999465942383,-1.08256147290124,2.5445613660897166,-0.17578076315350089,1.6377806563419774,-2.600448608878736,73.6196304660714,25.983316114781616,0.9067807097477394,12,-1.2150001525878906,-0.6750001907348633,-0.22749996185302734,1.623499870300293,-5.370000839233402,4,-0.1446176059822858,1.2727234195042443,27.979999542236328,-1.5223842356678887,26.43000030517578,-1.0526266124579706,27.60000038146973,-0.1446176059822858
2415,2023-12-26,27.61000061035156,28.184999465942386,27.3799991607666,27.81999969482422,8455900.0,0.0007249169138476841,-1.4029788711945768,-0.9999909174303763,57.72020637315368,44.34971346899279,-1.0688553237637386,-0.7677511427089669,-1.0911555285360741,2.8469190516575402,7.181215864349983,0.8050003051757848,-0.8517063087932719,0.787500381469723,-0.9272510754194663,2.5022518383589123,-0.06987534697487163,1.6448761099143177,-2.558440094464828,67.96663893307452,15.157410002968831,0.8573757284445944,12,-1.1875009536743129,-0.6950006484985316,-0.4600000381469691,1.6034994125366246,-5.829999923706051,1,-0.13328504975824118,-1.4262339164829667,27.59000015258789,1.2727234195042443,27.979999542236328,-1.5223842356678887,26.43000030517578,-0.13328504975824118
2416,2023-12-27,27.75,27.76499938964844,27.30299949645996,27.56999969482422,8776300.0,0.005070604366301801,3.4000181653041537,-0.8571480472297766,56.17615297797369,47.94875981686476,-0.9006784594753512,-0.9908426224089517,-1.252992474586037,2.553333376103751,6.964556714181677,0.4619998931884801,-0.7795579233070882,0.9479997634887702,-0.7082302775447396,2.60422980452228,0.11988474297201535,1.7761147840055251,-2.5731019261110433,75.76604749563522,20.314839917024926,0.828115020516755,12,-0.9200000762939418,-0.8350000381469727,-0.7699995040893555,0.505000114440918,-5.360000610351559,2,-0.14018015818552942,-1.4029788711945768,27.61000061035156,-1.4262339164829667,27.59000015258789,1.2727234195042443,27.979999542236328,-0.14018015818552942
2417,2023-12-28,28.51000022888184,29.184999465942386,28.440000534057614,28.56999969482422,12970900.0,0.027387395635381617,-6.4500319482722155,-0.33332980121220424,58.11088275582511,51.08639174308948,-1.2917265577886177,-1.7566345864630826,-1.994533699406798,1.645481078905565,7.36214109998535,1.4349994659423864,-0.5002773617871128,1.654500007629398,-0.15091231639879865,3.459912331657595,0.7517938456152997,2.5572061696434965,-3.2127780993107464,70.52403801705624,17.19836883090568,0.9027061620140989,12,-0.7225008010864258,-1.5875005722045934,-1.529999732971195,-0.2620000839233363,-4.3999996185302805,3,-0.1771308700058627,3.4000181653041537,27.75,-1.4029788711945768,27.61000061035156,-1.4262339164829667,27.59000015258789,-0.1771308700058627
2418,2023-12-29,28.88999938964844,29.06999969482422,28.6200008392334,28.6200008392334,10253400.0,0.013328627068253995,-2.333342752389497,-4.500015894713744,62.65559533815477,53.229611741713185,-1.403930401150859,-2.1308983157971895,-2.3264544339838444,1.1320702606520854,8.086436674581405,0.5599994659423793,-0.15691464313155024,1.9614992141723668,-0.04822695399185051,3.971225382336584,0.9566361300902564,2.9663622982544773,-3.359510619895069,85.28677307869032,29.53698104438341,1.0048630840821091,12,-1.1024999618530273,-1.967499732971195,-1.9099988937377965,-0.7424993515014684,-5.840000152587891,4,-0.2125302706599731,-6.4500319482722155,28.51000022888184,3.4000181653041537,27.75,-1.4029788711945768,27.61000061035156,-0.2125302706599731
2419,2024-01-02,27.20000076293945,28.03000068664551,27.11000061035156,28.0,15718200.0,-0.058497703787232846,1.1395335426979638,-2.9629760449853864,57.63359132898728,55.1889002248606,0.282896835862104,-0.46140578150955136,-0.580911340910891,2.683543082377799,8.560854900124973,1.779998779296882,0.17335357100158433,0.2695005416870089,-1.7412750093717015,2.2802760927457193,-0.7358872338423481,1.2748883172163659,-1.4502413514147356,4.337359143374772,-52.705931285574025,1.0053877755293559,1,0.5874986648559641,-0.2775011062622035,-0.22000026702880504,0.8749990463256943,-5.150001525878903,1,-0.17095593365624528,-2.333342752389497,28.88999938964844,-6.4500319482722155,28.51000022888184,3.4000181653041537,27.75,-0.17095593365624528
2420,2024-01-03,27.46999931335449,27.540000915527344,26.81999969482422,26.95000076293945,12776300.0,0.009926417016242084,1.1818160800621675,-0.6499988079059648,61.08422009075878,56.30710166047066,0.15982224699506986,-0.6978772306051653,-0.7688386288692541,2.262089296057134,9.090980188186906,0.720001220703125,0.43053804865083833,0.49549913406371715,-1.5224042099239696,2.513402478051404,-0.5134525379301245,1.5044508060575588,-1.514125498564713,27.484130293296023,-34.29228125700914,1.008951671993843,1,0.3175001144409251,-0.5474996566772425,-0.4474987983703578,0.5450010299682653,-5.090000152587887,2,-0.191117587594832,1.1395335426979638,27.20000076293945,-2.333342752389497,28.88999938964844,-6.4500319482722155,28.51000022888184,-0.191117587594832
2421,2024-01-04,27.15999984741211,27.46999931335449,27.059999465942386,27.309999465942386,8080700.0,-0.011285019064113055,-1.3428537174184407,-0.28846160899978307,58.8793913870398,57.91098465409237,0.4479507748742826,-0.3225036789209419,-0.39221791902665615,2.4497066441793365,9.282389898806606,0.40999984741210227,0.504889859509916,0.13349971771240376,-1.844901931670151,2.1119013670949585,-0.8557011069788736,1.1227005424036811,-1.0103784935531763,14.376329196308513,-49.8653025614369,0.989200824691277,1,0.8424997329711914,-0.23750019073486328,0.007500648498535156,0.8550004959106445,-4.270000457763668,3,-0.19808538994816027,1.1818160800621675,27.46999931335449,1.1395335426979638,27.20000076293945,-2.333342752389497,28.88999938964844,-0.19808538994816027
2422,2024-01-05,26.68000030517578,27.04999923706055,26.4950008392334,27.020000457763672,13276500.0,-0.017673031845840126,1.7750078678580992,2.2666734483678876,52.18688232734553,57.71082426407225,1.0807998189209513,0.17264832640416827,0.13569172713141597,2.7985003148076117,9.574558375261017,0.6649990081787109,0.6686414727610597,-0.3504998207092278,-2.325591411048819,1.6245917696303636,-1.3380456158790253,0.6370459744605697,-0.3482562645918392,7.184448472305656,-54.01263723099799,0.9875457951697966,1,1.1599998474121094,0.24249935150146484,0.7049999237060547,1.2424993515014648,-4.55000114440918,4,-0.1607946351745394,-1.3428537174184407,27.15999984741211,1.1818160800621675,27.46999931335449,1.1395335426979638,27.20000076293945,-0.1607946351745394
2423,2024-01-08,25.959999084472656,26.05500030517578,25.21999931335449,25.415000915527344,15459000.0,-0.026986552191434865,1.2721096555876283,-1.6029350716377386,42.45576874908454,56.322521258702565,1.658544451379555,0.8603648196488685,0.9004152799102059,3.394390865205576,10.375653076694888,1.4600009918212926,0.6419547154746112,-1.0220009803771966,-3.0542936655191752,1.0102917047647821,-2.038147322948184,-0.005854637806208984,3.22500038146973,26.334498557610786,-31.121046234162463,1.0161463425709885,1,1.2425003051757812,0.9625005722045898,1.4950008392333984,1.6300010681152344,-2.819999694824215,0,-0.07126342601558988,1.7750078678580992,26.68000030517578,-1.3428537174184407,27.15999984741211,1.1818160800621675,27.46999931335449,-0.07126342601558988
2424,2024-01-09,25.31999969482422,25.53000068664551,24.90999984741211,25.09000015258789,11853100.0,-0.02465329014711859,-1.1016972165648458,0.4220189265615813,43.037973155464265,54.69116201229263,2.1709838785726383,1.487638755460587,1.5528319181334886,3.922702217826064,11.135413402318282,1.0499992370605469,0.760252362706872,-1.6055003166198745,-3.7592677014559754,0.5482670682162265,-2.682384009037925,-0.528616624201824,3.785699768066408,15.589341479086618,-40.103964691392896,1.0768836924180507,1,1.7274999618530273,1.6024999618530273,2.1455001831054688,2.1800003051757812,-1.7600002288818324,1,-0.08965246781688108,1.2721096555876283,25.959999084472656,1.7750078678580992,26.68000030517578,-1.3428537174184407,27.15999984741211,-0.08965246781688108
2425,2024-01-10,25.28000068664551,25.46999931335449,25.165000915527344,25.29999923706055,8922500.0,-0.0015797396785468543,-1.4400057983839842,-0.08695039225117343,36.448590009318394,52.499210571330934,2.062621501323978,1.5836284428879246,1.6137436531379166,3.851562819386327,10.842787751218385,0.3049983978271449,0.6457558925515343,-1.629499340057368,-3.8289964127891203,0.5699977326743841,-2.729247876423244,-0.529750803691492,3.6578707916259745,14.45316079771909,-35.89597336030728,1.0997485363658754,1,1.7674989700317347,1.6424989700317347,2.2349991798400843,2.2199993133544886,-1.0600013732910227,2,-0.12776904121253663,-1.1016972165648458,25.31999969482422,1.2721096555876283,25.959999084472656,1.7750078678580992,26.68000030517578,-0.12776904121253663
2426,2024-01-11,25.38999938964844,25.78000068664551,25.19499969482422,25.6299991607666,9859200.0,0.004351214399334946,1.166659013764612,12.000858369098534,43.0666535101863,50.827629544037734,1.7686433382428817,1.5706995889685764,1.5170180199912053,3.6562828066482247,10.438469485309287,0.5850009918212926,0.5399869266687674,-1.5300005912780712,-3.6964917121563694,0.636490529600227,-2.6132461517172203,-0.4467550308389221,3.3867572233886705,22.429891548482452,-28.442949185272973,1.0832455604391482,1,1.600000381469723,1.532500267028805,2.0925006866455043,2.110000610351559,-2.159999847412113,3,-0.1185506223410554,-1.4400057983839842,25.28000068664551,-1.1016972165648458,25.31999969482422,1.2721096555876283,25.959999084472656,-0.1185506223410554
2427,2024-01-12,24.70000076293945,25.55599975585937,24.63999938964844,25.13999938964844,12174900.0,-0.02717600012981114,-2.271421856799357,1.8333293596866156,25.30118336192446,46.6771393244566,2.0801032673036595,2.3338903138763207,2.229309267905702,4.254365626463635,9.88619390808755,0.9160003662109304,0.37263079620770867,-2.190499210357668,-4.4638733549264025,0.08287493421106618,-3.3271862826420353,-1.053812138073301,3.922085579472661,4.240376994289598,-39.53325307971308,1.1366870722843676,1,1.6349992752075266,2.212498664855964,2.6237492561340368,2.7999992370605504,-0.9099998474121058,4,-0.07327940556207524,1.166659013764612,25.38999938964844,-1.4400057983839842,25.28000068664551,-1.1016972165648458,25.31999969482422,-0.07327940556207524
2428,2024-01-16,23.57999992370605,24.058000564575195,23.459999084472656,24.0,20451300.0,-0.04534416213111536,1.2313437881424387,0.9545486071976553,22.7950887150851,42.806194589578574,2.645915481046597,3.419723926383501,3.361949264114646,5.274046771194978,10.5471852480907,1.2400016784667933,0.1702166142229693,-3.1775000572204632,-5.881554424922335,-0.47344568951859145,-4.529527241071399,-1.8254728733695273,4.803161201540238,5.17244639490788,-33.38724478156847,1.3520271838509357,1,1.9200000762939489,2.7424993515014684,3.743750095367435,3.824999809265144,0.3799991607666051,1,-0.0614928230547489,-2.271421856799357,24.70000076293945,1.166659013764612,25.38999938964844,-1.4400057983839842,25.28000068664551,-0.0614928230547489
2429,2024-01-17,22.420000076293945,22.559999465942386,22.200000762939453,22.479999542236328,24370700.0,-0.049194226088436266,2.2727256964010953,0.1428558453413006,19.50643332891802,38.1864405049296,3.415771866520288,4.412973076811976,4.505895373593997,6.317500485987974,11.28884833542358,1.379999160766598,-0.1729677482428187,-4.087999916076662,-7.392692499046721,-0.7833073331066025,-5.740346207561689,-2.435653624591634,5.5693080856904515,6.145232347567938,-27.509330174111692,1.6523462914850293,1,2.4149999618530273,3.2725000381469727,4.903749942779541,4.98499965667725,1.4799995422363281,2,0.03211415302874121,1.2313437881424387,23.57999992370605,-2.271421856799357,24.70000076293945,1.166659013764612,25.38999938964844,0.03211415302874121
2430,2024-01-18,22.020000457763672,22.3700008392334,21.88999938964844,22.3700008392334,15665200.0,-0.017841196127078462,1.7428624367169459,5.833391613949201,17.331788894393725,33.57004022796892,3.3094089424309168,4.6895426669349405,4.848433345101395,6.610058856383112,12.73051037663253,0.5300006866455043,-0.6500410832834547,-4.256999588012697,-8.121336217893205,-0.3926629581321883,-6.189167902952953,-2.3248312730724408,5.390376964316232,3.3419286573396927,-23.953676019207258,1.9321683149402546,1,2.449998855590824,3.517498970031742,5.158749580383301,5.384999275207523,1.6800003051757777,3,0.06993637493934535,2.2727256964010953,22.420000076293945,1.2313437881424387,23.57999992370605,-2.271421856799357,24.70000076293945,0.06993637493934535
2431,2024-01-19,22.290000915527344,22.51000022888184,21.34499931335449,21.6200008392334,31188100.0,0.012261600915111526,1.0991032014282787,-1.9142838458646,12.43958617871364,29.153673989232047,2.543419007586021,4.217570337666437,4.517443485493207,6.234054476053927,13.836112943731083,1.1650009155273509,-0.9822365094956318,-3.7214991569519036,-7.918446443727426,0.4754481298236186,-5.819972800339663,-1.6230255135641443,4.457931142660783,22.44126105127474,0.5884085695250327,2.0984736433877607,1,1.409998893737793,2.9749984741210938,4.4787492752075195,5.114998817443851,1.7899990081787074,4,0.08658583753052684,1.7428624367169459,22.020000457763672,2.2727256964010953,22.420000076293945,1.2313437881424387,23.57999992370605,0.08658583753052684
2432,2024-01-22,21.65999984741211,21.739999771118164,20.81999969482422,21.280000686645508,18861700.0,-0.028263842182095766,2.4074139483955284,0.5671628619335958,7.620141792336341,25.283048771815583,2.666900661856495,4.713558763134635,5.087226041596679,6.739739910408318,15.327225880990078,1.470001220703125,-1.429722697962255,-4.113000202178956,-8.730837644407067,0.5048372400491559,-6.421918923293013,-1.8040814810648982,4.33152162649931,25.94193721302157,11.612671506151688,2.3089187211140567,1,1.640000343322754,3.3424997329711914,5.090000152587891,5.744999885559086,1.149999618530277,0,0.07248382760315675,1.0991032014282787,22.290000915527344,1.7428624367169459,22.020000457763672,2.2727256964010953,22.420000076293945,0.07248382760315675
2433,2024-01-23,23.21999931335449,23.32999992370605,22.78000068664551,22.959999084472656,25469100.0,0.07202213651579337,1.2916565670212514,0.6842126397261349,26.309503346603776,23.42432990416442,0.7569610477807238,2.9288303038903116,3.495821814837317,5.05221674393832,15.872246545415306,1.6700000762939418,-1.8297477129155624,-2.3150007247924833,-6.944541873892508,2.314540424307541,-4.629771299342494,-0.00023015024247285965,1.9440786759029791,95.61750596331355,76.71860869754167,2.314770574550012,1,0.08000087738037465,1.7825002670288121,3.232500553131107,4.185000419616706,-0.5999984741210902,1,0.024547873343175874,2.4074139483955284,21.65999984741211,1.0991032014282787,22.290000915527344,1.7428624367169459,22.020000457763672,0.024547873343175874
2434,2024-01-24,23.60000038146973,23.899999618530273,23.09000015258789,23.82999992370605,26931500.0,0.016365248895450657,3.3783881311022443,-0.8846128452481232,27.262046444284607,22.403602841382884,0.11993229015364193,2.3553414402050237,3.110750702745019,4.554069586505737,16.286358692922967,0.8099994659423828,-2.1294392018573767,-1.735499668121335,-6.335963872057427,2.8649645358147566,-4.035731770089381,0.5647324338467108,0.8690250806784192,90.2597647892288,69.45413745958022,2.300232101968046,1,-0.30000019073486683,1.4024991989135707,2.834999561309811,3.804999351501465,-0.6000003814697301,2,0.015254182084064372,1.2916565670212514,23.21999931335449,2.4074139483955284,21.65999984741211,1.0991032014282787,22.290000915527344,0.015254182084064372
2435,2024-01-25,23.93000030517578,24.149999618530273,23.61000061035156,24.04999923706055,15090200.0,0.013983047388641534,2.3749970197649413,0.521735524853663,31.066822951511753,21.070288334863488,-0.4712619344560274,1.8292983891674695,2.7790884430937908,4.118778131645083,16.477084249959255,0.5499992370605433,-2.275064411936164,-1.2214997291564949,-5.732427824907258,3.2894283665942687,-3.4769637770318766,1.033964318718887,-3.1100006103515625,93.3934138620145,68.80959202687362,2.255464047875382,1,-0.7420005798339844,1.0724992752075195,2.739999771118164,3.4749994277954137,-2.0500011444091797,3,-0.001253685176051511,3.3783881311022443,23.60000038146973,1.2916565670212514,23.21999931335449,2.4074139483955284,21.65999984741211,-0.001253685176051511
2436,2024-01-26,23.86000061035156,23.93000030517578,23.440000534057614,23.59000015258789,9518000.0,-0.002925185705454525,1.3902436755087213,-2.250023842070031,32.63546757530386,21.885208803016756,-0.7164595760921806,1.6790103461269936,2.8469005122267212,4.0677995574667705,16.78238916433721,0.4899997711181676,-2.39994798100345,-1.0969994544982953,-5.4695070400450625,3.275508131048472,-3.2832532472716807,1.08925433827509,-2.973400917053219,91.2913208761889,61.841894415314314,2.186253792773384,1,-1.3750009536743129,1.1424989700317418,2.8099994659423864,3.544999122619636,-2.4200000762939453,4,-0.006705777171803318,2.3749970197649413,23.93000030517578,3.3783881311022443,23.60000038146973,1.2916565670212514,23.21999931335449,-0.006705777171803318
2437,2024-01-29,23.459999084472656,23.989999771118164,22.989999771118164,23.940000534057614,17044100.0,-0.01676452286867769,2.448276315659663,-1.7777801325251943,33.97435740684679,23.127349768768056,-0.5708845173575021,1.7721385845324633,3.20907288089267,4.340713888343778,16.300606361919073,1.0,-2.4851409286121644,-1.244500923156739,-5.326721254857482,2.837719408544004,-3.285611089007112,0.7966092426936342,-2.5081313926696787,49.63495824713119,18.973947312969862,2.041110165850372,1,-0.9749994277954102,1.5425004959106445,3.210000991821289,3.9450006484985387,1.4500007629394531,0,0.026427999293646698,1.3902436755087213,23.86000061035156,2.3749970197649413,23.93000030517578,3.3783881311022443,23.60000038146973,0.026427999293646698
2438,2024-01-30,22.75,22.8700008392334,22.325000762939453,22.479999542236328,13100900.0,-0.030264241780920575,1.1372462488967343,-0.5624992549441945,33.67217253097685,24.70132079121904,0.010055014437057253,2.106563633448726,3.8116052753852117,4.925711471951651,15.926743952840965,1.1349983215332031,-2.694776459653511,-1.6475000381469727,-5.305891086604575,2.0108910103106297,-3.476695562375774,0.1816954860818285,-1.734169669662478,23.28764403104016,-8.896491449918521,1.8291955242288014,1,-0.2650003433227539,2.252499580383301,3.9200000762939453,4.654999732971195,1.239999771118164,1,0.0026373391623026876,2.448276315659663,23.459999084472656,1.3902436755087213,23.86000061035156,2.3749970197649413,23.93000030517578,0.0026373391623026876
2439,2024-01-31,22.54999923706055,22.989999771118164,22.32999992370605,22.350000381469727,12201900.0,-0.008791242327008786,-4.500003973646641,0.7407352463301393,33.00123775751875,26.442370664899595,0.2575159649383423,2.0451942847480176,3.916040938798975,5.021431077250735,16.794970149262113,0.6599998474121129,-2.738377840950342,-1.615000724792477,-5.110901850677632,1.8809004010926778,-3.3629512877350543,0.13294983815010042,-1.471485520959174,12.328691244480638,-21.185435585227957,1.7479505629425773,1,-0.06499958038330433,2.4525003433227504,4.120000839233395,4.8550004959106445,2.2000007629394496,2,0.003104284015132075,1.1372462488967343,22.75,2.448276315659663,23.459999084472656,1.3902436755087213,23.86000061035156,0.003104284015132075
2440,2024-02-01,22.21999931335449,22.67700004577637,22.020000457763672,22.57999992370605,16024200.0,-0.01463414345326064,1.3718360095848805,-1.8000133515167958,30.78788276721309,28.481070285843984,0.6915981240230629,2.0677240843149143,4.159822590482197,5.243214176099386,17.997667048577533,0.6569995880126989,-2.670121900481192,-1.6825006484985394,-4.911747718916672,1.5467464219195932,-3.2971241837076057,-0.0678771132894731,-1.080055879204533,10.15222971069269,-23.741003935681437,1.6146235352090659,2,0.26500034332275746,2.782500267028812,4.425000667572025,5.185000419616706,3.85000038146973,3,0.03510354233794777,-4.500003973646641,22.54999923706055,1.1372462488967343,22.75,2.448276315659663,23.459999084472656,0.03510354233794777
2441,2024-02-02,21.780000686645508,21.8799991607666,21.524999618530273,21.82999992370605,15411400.0,-0.01980191900566519,3.7333994557615524,0.13888653414147278,31.750003874301,31.162166072728944,1.1752337117736964,2.196622715954625,4.476408887125579,5.5790030233546055,19.364874653016834,0.6949996948242152,-2.4501179901350483,-1.853499317169188,-4.826346691193891,1.1193480568555145,-3.3399230041815393,-0.36707563015683675,-0.5798561288079469,10.34487027708783,-26.17154643797123,1.486423687012352,2,1.0574989318847656,3.222498893737793,4.888749122619629,5.199999809265137,5.590000152587891,4,0.004591298024265278,1.3718360095848805,22.21999931335449,-4.500003973646641,22.54999923706055,1.1372462488967343,22.75,0.004591298024265278
2442,2024-02-05,22.38999938964844,22.63500022888184,21.6200008392334,21.989999771118164,15771500.0,0.02800728575628364,1.2808941808806693,-8.000114442664865,42.0560709584644,32.91178469626902,0.7595499429638863,1.3162328667625225,3.7626933981600104,4.870317462119118,20.91903285066991,1.014999389648441,-2.13919092004933,-1.0290005683898897,-3.6777172970955334,1.619716160315754,-2.3533589327427116,0.2953577959629321,-1.1308577305970253,59.04434682755251,17.796304970734063,1.324358364352822,2,0.4475002288818324,2.6125001907348597,4.4825005531311,4.250000953674313,5.620000839233398,0,-0.04242960614058966,3.7333994557615524,21.780000686645508,1.3718360095848805,22.21999931335449,-4.500003973646641,22.54999923706055,-0.04242960614058966
2443,2024-02-06,24.11000061035156,24.1299991607666,23.29999923706055,23.729999542236328,20107900.0,0.07682006554668885,2.952397820163471,0.9500035762820798,60.496896234799536,36.604545784104005,-0.9174027751003919,-0.5791660576050752,1.949408833410459,3.061267888009315,21.233131713270755,1.7399997711181605,-1.7571268397956672,0.7835005760192821,-1.6083389314745382,3.1753400835131025,-0.41241917772762804,1.9794203297661923,-2.7930417921105644,99.23230119273363,51.33214301774893,1.19591975374691,2,-1.2725009918212855,0.8349990844726598,3.244998931884769,2.529999732971195,2.9399986267089915,1,0.03318122010818492,1.2808941808806693,22.38999938964844,3.7333994557615524,21.780000686645508,1.3718360095848805,22.21999931335449,0.03318122010818492
2444,2024-02-07,23.04999923706055,23.40999984741211,22.690000534057614,22.8799991607666,17331700.0,-0.043965215531180823,-1.618192032792663,0.44736736435277163,55.912734996879514,39.365202678033754,0.06300163381364499,0.3183762432124482,2.887379164518503,4.024674020177272,21.50513867984475,1.4200000762939453,-1.264984823728117,-0.16300077438354066,-2.3643890340356712,2.03838748526859,-1.2636949042096042,0.9376933554425229,-1.6763796028137712,58.54126243803876,4.798045275346162,1.100694129826065,2,-0.22249984741211293,1.3750009536743129,4.305000305175778,3.5900011062622035,4.400001525878899,2,0.04078093558225593,2.952397820163471,24.11000061035156,1.2808941808806693,22.38999938964844,3.7333994557615524,21.780000686645508,0.04078093558225593
2445,2024-02-08,22.049999237060547,22.649999618530273,22.020000457763672,22.6200008392334,11162400.0,-0.04338394937524204,1.0,-3.3529490962536745,48.728804997898685,41.153351280544285,0.858566120586822,1.1214844736597058,3.76475194854995,4.923678240089661,21.93716991697643,1.0299987792968786,-1.0983722506945206,-1.0015007019042983,-3.0316657106480385,1.0286643068394419,-2.0165832062761666,0.013581802467570014,-0.6208520031280962,20.153539761453246,-35.99804708540432,1.01508250437187,2,0.7775001525878906,2.1300010681152344,5.305000305175781,4.590001106262207,5.800001144409183,3,0.12244901842905409,-1.618192032792663,23.04999923706055,2.952397820163471,24.11000061035156,1.2808941808806693,22.38999938964844,0.12244901842905409
2446,2024-02-09,22.3799991607666,22.45499992370605,21.790000915527344,22.239999771118164,9307700.0,0.014965983452344345,3.5861855778591285,-0.24561227392126353,53.93872653820655,43.37161451736204,0.3314004935006807,0.5843822924031734,3.319233964907067,4.500761339298933,22.715905837453978,0.6649990081787074,-0.957176248204064,-0.521000766754149,-2.2443259410876912,1.2023244075793933,-1.3826633539209183,0.3406618204126204,-0.8964348791421948,30.27883783878258,-28.467435257116904,0.8616625871667705,2,0.44750022888183594,1.765000343322754,4.975000381469727,4.260001182556152,5.210000991821289,4,0.16487938661438362,1.0,22.049999237060547,-1.618192032792663,23.04999923706055,2.952397820163471,24.11000061035156,0.16487938661438362
2447,2024-02-12,22.88999938964844,23.229999542236328,22.56999969482422,22.57999992370605,10607000.0,0.02278821483496296,-3.0,2.214291553133566,47.96044598467854,44.95920045666223,-0.29944718642367363,-0.07185543947936068,2.7204714722090024,3.9075307028128563,22.932600654956115,0.8500003814697266,-0.8696427494941723,0.07949953079224059,-1.4218470665744398,1.580846128158921,-0.6711737678911014,0.8301728294755826,-1.3531064012859169,47.0085170516282,-6.781581965780717,0.7506732986833409,2,-0.06250000000000355,1.0450000762939418,4.572500228881832,3.750000953674313,5.25,0,0.19571872298131,3.5861855778591285,22.3799991607666,1.0,22.049999237060547,-1.618192032792663,23.04999923706055,0.19571872298131
2448,2024-02-13,22.1299991607666,22.72500038146973,22.06100082397461,22.5,7225800.0,-0.03320228261891234,-1.6141842853227442,-1.19355315051465,41.3223080941829,45.88376382740269,0.40605850122043563,0.6049612251288501,3.3813704692072513,4.583666645591862,22.54002600021702,0.8289985656738317,-0.8259533398956833,-0.6080006599426255,-2.0928379443427048,0.8768366244574537,-1.3504193021426651,0.13441798225741408,-0.5408440398007208,20.98755984015937,-27.02489786197161,0.742418642200039,2,0.6975002288818359,1.3075008392333984,5.251250743865967,4.510001182556152,4.920000076293949,1,0.2657027244058672,-3.0,22.88999938964844,3.5861855778591285,22.3799991607666,1.0,22.049999237060547,0.2657027244058672
2449,2024-02-14,23.13999938964844,23.149999618530273,22.71999931335449,22.82999992370605,9256700.0,0.04563941559800999,1.6060630581163697,-0.8378344940640544,45.68305582631334,47.5387830561916,-0.5715539288352787,-0.36715709642459515,2.290666300076971,3.503446100798346,21.345745059632108,1.0200004577636719,-0.7521975871348907,0.3659996032714865,-1.121285682840469,1.853284889383442,-0.3776430397844912,1.1096422463274642,-1.4996273787312724,93.74998344313869,49.351412067059314,0.7436426430559784,2,-0.31250000000000355,0.16000080108642223,3.9225001335144007,3.6900005340576136,3.360000610351559,2,0.16897147582299543,-1.6141842853227442,22.1299991607666,-3.0,22.88999938964844,3.5861855778591285,22.3799991607666,0.16897147582299543
2450,2024-02-15,23.559999465942386,23.95000076293945,23.43000030517578,23.459999084472656,11316600.0,0.01815039271270802,-5.500089408118213,0.3225824314430081,48.42104692538477,49.391121172978686,-0.8733251060696787,-0.7018531594187856,1.8115543858829959,3.005374802706495,19.727091342008773,0.8100013732910085,-0.6080743532595321,0.7089997291564991,-0.7733727570484099,2.191372215361408,-0.0321865139459554,1.4501859722589536,-1.8694349028729569,81.9443831227894,41.681421434201816,0.7411862431024548,2,-0.6849994659423864,-0.2599992752075231,3.4250001907348597,3.355000495910641,3.239999771118164,3,0.16511041533003135,1.6060630581163697,23.13999938964844,-1.6141842853227442,22.1299991607666,-3.0,22.88999938964844,0.16511041533003135
2451,2024-02-16,24.21999931335449,24.649999618530273,24.190000534057614,24.395000457763672,11643500.0,0.02801357650139913,-2.9149074322074973,-1.7500047683533655,53.89344370419602,50.706384811393306,-1.2860551023625924,-1.2752304845169782,1.1140449991966541,2.2804082962433476,17.88488480624339,1.090000152587887,-0.4135580783164414,1.272499656677244,-0.3043712865272745,2.8493705998817624,0.4840641850749847,2.060935128279503,-2.480246049175843,83.39125124044008,42.48322737610375,0.7884354716022594,2,-0.99999904632568,-0.9199991226196254,2.7650003433227575,2.745000839233402,2.1400012969970703,4,0.14987618377485767,-5.500089408118213,23.559999465942386,1.6060630581163697,23.13999938964844,-1.6141842853227442,22.1299991607666,0.14987618377485767
2452,2024-02-20,23.229999542236328,23.79999923706055,23.04999923706055,23.76000022888184,12655200.0,-0.04087530137014872,1.459021621875118,3.0285555470784646,52.390435749333385,49.80566697967484,-0.18368736512831774,-0.1703114645712347,2.0387837943905183,3.211000415125472,15.691434023969657,1.1700000762939382,-0.17769944387264758,0.20399990081786967,-1.2549027032779492,1.6629025049136885,-0.5254514012300397,0.9334512028657791,-1.373836423883617,45.152540075336255,1.9323919685037012,0.7294513020479099,2,-0.009999275207519531,-0.04199981689453125,3.726250171661377,3.7350006103515625,4.0,1,0.18768836402361067,-2.9149074322074973,24.21999931335449,-5.500089408118213,23.559999465942386,1.6060630581163697,23.13999938964844,0.18768836402361067
2453,2024-02-21,23.790000915527344,24.229999542236328,23.690000534057614,23.899999618530273,10660800.0,0.02410681809411286,-2.4838705707903865,0.20754445376124925,55.96154565641759,49.81109038629019,-0.8871472781503797,-0.7224611875787126,1.4080446586058954,2.5955220227256106,14.733160100991904,1.0,0.10692065324895239,0.7355011940002427,-0.7611407891307032,2.2321431771311886,-0.012819797565228441,1.4838221855657139,-1.8220843371675315,55.4404887555393,7.969386782674846,0.7483209915654725,2,-0.5700006484985352,-1.0550012588500977,2.833748817443851,3.164999008178711,3.5999984741210973,2,0.18284986577204898,1.459021621875118,23.229999542236328,-2.9149074322074973,24.21999931335449,-5.500089408118213,23.559999465942386,0.18284986577204898
2454,2024-02-22,23.959999084472656,24.15999984741211,23.65999984741211,24.0,7576700.0,0.007145782362469655,1.7777730682829653,0.36364897435452825,58.49609282231542,50.896344589003164,-1.0219567955696363,-0.9108036890878282,1.1832998486873905,2.3768590359284865,14.189885544393748,0.5,0.25998854601652965,0.8874994277954116,-0.6449963003636086,2.4199951559544317,0.12125156371590151,1.6537472918749216,-1.8847991845060257,56.874976903205564,4.4898267534613865,0.766247864079511,2,-0.7399988174438477,-1.2249994277954102,1.9512505531311035,2.405000686645508,3.8000011444091832,3,0.12896495286556076,-2.4838705707903865,23.790000915527344,1.459021621875118,23.229999542236328,-2.9149074322074973,24.21999931335449,0.12896495286556076
2455,2024-02-23,23.899999618530273,24.20000076293945,23.65999984741211,24.03000068664551,11409900.0,-0.0025041514288398625,1.2978702681644245,3.2499523173756373,60.75050101751047,51.65320842003693,-0.7509030215291652,-0.8992732465430642,1.214128962711353,2.3780897901683815,13.80516453460688,0.5400009155273402,0.10529518425844486,0.8289999961853027,-0.7000164621993719,2.3580164545699773,0.06449176699296544,1.59350822537764,-1.7218077298210979,53.12501117586813,-4.388841180071516,0.7645082291923364,2,-0.544499397277832,-1.1649999618530273,1.3637504577636719,1.835000991821289,3.909999847412113,4,0.10878662857608923,1.7777730682829653,23.959999084472656,-2.4838705707903865,23.790000915527344,1.459021621875118,23.229999542236328,0.10878662857608923
2456,2024-02-26,23.70000076293945,24.020000457763672,23.59000015258789,23.770000457763672,6773600.0,-0.00836815308715566,-1.9655099839520138,0.5384547668652375,56.93122363771921,52.649961492597015,-0.3843940657585918,-0.7503464298162257,1.3955719620635243,2.518518339295781,13.315306179582354,0.43000030517578125,0.060168508094285755,0.6370011329650858,-0.8762264177244958,2.1502286836546673,-0.11961264237970326,1.3936149083098748,-1.4229365650374284,55.08486082824125,-2.143052438780927,0.7566137753447905,2,-0.34450054168700817,-0.9650011062622035,1.3037486076355052,1.8799991607666051,3.5699996948242223,0,0.13080161916993194,1.2978702681644245,23.899999618530273,1.7777730682829653,23.959999084472656,-2.4838705707903865,23.790000915527344,0.13080161916993194
2457,2024-02-27,24.07999992370605,24.354999542236328,23.93000030517578,24.06999969482422,9359500.0,0.016033719347419595,-1.9310392454766085,-0.14286103542228532,49.815038893690584,53.59359824809787,-0.645747124302396,-1.1399615223780621,0.9975037959505748,2.0902937495971834,12.538184695843347,0.6549987792968786,0.1849528842677266,0.9860002517700153,-0.5857426409807296,2.55774314452076,0.20012880539464462,1.771871698145386,-1.7080183089789003,64.05230876633044,11.63627352766052,0.7858714463753722,2,-0.3950004577636683,-1.345000267028805,0.402499675750736,1.227499961853031,2.0400009155273473,1,0.09468441419723228,-1.9655099839520138,23.70000076293945,1.2978702681644245,23.899999618530273,1.7777730682829653,23.959999084472656,0.09468441419723228
2458,2024-02-28,22.809999465942386,23.399999618530273,22.770000457763672,23.32999992370605,15249500.0,-0.052740882964596114,-1.1000025431379779,-51.99885561703093,48.557693299633776,53.913002411800136,0.816744650929575,0.14204725465364731,2.2036792001912104,3.305311889181258,11.536920291196385,1.3099994659423793,0.20549203912718994,-0.28700017929076793,-1.8562054773385555,1.2822051187570196,-1.0716028283146635,0.4976024697331276,-0.34689713106310904,2.523598188198483,-47.088638085599264,0.7846026490238942,2,0.9000005722045863,0.2775001525878871,1.3412504196166957,2.235000610351559,3.2100009918212855,2,0.19377466811840316,-1.9310392454766085,24.07999992370605,-1.9655099839520138,23.70000076293945,1.2978702681644245,23.899999618530273,0.19377466811840316
2459,2024-02-29,22.6200008392334,23.11000061035156,22.520000457763672,22.85000038146973,14660600.0,-0.008329619954295708,-1.7441848086442588,0.44230642262408215,53.794952558807196,54.51010303773596,1.0339559630564565,0.355801234000765,2.288610668248012,3.4345137112893234,10.651737248059497,0.5900001525878871,0.2529737914342789,-0.48049888610839986,-2.044871867843611,1.0838740956268111,-1.2626853769760054,0.30168760475920564,2.029998779296875,5.449614788143873,-45.910705410005704,0.7821864908676052,2,0.9649991989135742,0.467498779296875,1.5312490463256836,2.424999237060547,3.319999694824215,3,0.21087525965700626,-1.1000025431379779,22.809999465942386,-1.9310392454766085,24.07999992370605,-1.9655099839520138,23.70000076293945,0.21087525965700626
2460,2024-03-01,23.0,23.270000457763672,22.85000038146973,23.0,12976200.0,0.01679925493669776,-1.8000076294139764,-0.0,54.10053700977517,54.53311340502253,0.6327025661155119,0.03924611754592178,1.8306169290735852,2.979981722725583,9.486795264512192,0.6499996185302734,0.44680397355946866,-0.1394997596740737,-1.6493897932540946,1.3703902739059473,-0.8944447764640842,0.6154452571159368,1.6073996353149411,26.15802625178262,-26.717721706331364,0.7549450167900096,3,0.4375,0.08749961853027344,1.151249885559082,2.0450000762939453,3.7000007629394496,4,0.20695653169051487,-1.7441848086442588,22.6200008392334,-1.1000025431379779,22.809999465942386,-1.9310392454766085,24.07999992370605,0.20695653169051487
2461,2024-03-04,21.8799991607666,22.82999992370605,21.600000381469727,22.790000915527344,28522700.0,-0.04869568866232166,1.4848481345548181,-100.0,43.81884522010507,53.580714457330494,1.5487334961574888,1.2301954727057662,2.8270521668149584,4.024247845500732,8.2674798455331,1.3999996185302734,0.5044770679275032,-1.264500522613524,-2.7559852391565443,0.22698419392949631,-2.010242880885034,-0.5187581643420138,2.685652490997313,10.163298170260168,-41.65954971519374,0.7457423582715098,3,1.0975008010864258,1.2075004577636719,2.2152504920959473,3.1650009155273438,4.790000915527344,0,0.2710237903394881,-1.8000076294139764,23.0,-1.7441848086442588,22.6200008392334,-1.1000025431379779,22.809999465942386,0.2710237903394881
2462,2024-03-05,21.440000534057614,21.670000076293945,21.18000030517578,21.34000015258789,18632500.0,-0.020109627220551096,-1.333331819564852,-0.10989031718517414,45.60510129850436,52.42999841756236,1.908855107594274,1.681589341389646,3.173543084666413,4.368578462112868,7.789173443858961,0.6999988555908203,0.48733916991606563,-1.6569992065429737,-3.3022426471127915,-0.011755765973155974,-2.4796209268278844,-0.8343774862580631,3.007025066894535,11.711725644138307,-42.19350587808131,0.8226217202849097,3,1.327499389648441,1.4749994277954137,2.30374908447266,3.6049995422363317,5.54999923706055,1,0.27192163145915305,1.4848481345548181,21.8799991607666,-1.8000076294139764,23.0,-1.7441848086442588,22.6200008392334,0.27192163145915305
2463,2024-03-06,24.90999984741211,25.670000076293945,24.32999992370605,24.85000038146973,54459300.0,0.16184697886748522,-1.4363630688881976,0.5999923706345582,58.58390655577026,52.43975549905734,-1.54839515783922,-1.8186459597918976,-0.40153892185520235,0.8210000793164127,8.1885682699264,4.229999542236332,0.4335650397620796,1.7730001449584947,-0.00914652543196226,3.5551468153489516,0.881926809763268,2.6640734801537214,-3.729999542236328,83.07349069880755,32.79524057488629,0.891073335195228,3,-1.484999656677246,-1.484999656677246,-1.166250228881836,0.13500022888183594,0.4799995422363317,2,0.04857490964404776,-1.333331819564852,21.440000534057614,1.4848481345548181,21.8799991607666,-1.8000076294139764,23.0,0.04857490964404776
2464,2024-03-07,23.989999771118164,24.540000915527344,23.649999618530273,24.520000457763672,17507700.0,-0.03693296194016327,2.1228027907443656,-8.83342340337656,51.98890173002442,51.46624446711445,-0.6969876486720423,-0.8691757114855605,0.41309417206201715,1.697361279518617,8.056388300585176,1.260000228881836,0.44855792852761667,0.8060000419616706,-1.015629192437526,2.6276292763608673,-0.1048145752379277,1.716814659161269,-2.809999465942383,62.583510226830064,15.637030101435172,0.9108146171995989,3,-0.5649995803833008,-0.5649995803833008,-0.24625015258789062,1.0550003051757812,1.4300003051757812,3,0.08461862050909441,-1.4363630688881976,24.90999984741211,-1.333331819564852,21.440000534057614,1.4848481345548181,21.8799991607666,0.08461862050909441
2465,2024-03-08,24.75,24.95000076293945,23.78000068664551,23.8700008392334,25991100.0,0.03167987645405512,-1.20754842598674,-1.6603736239217197,52.42896870775226,50.96599391934034,-1.4792996772660345,-1.4930781615331057,-0.4462589822389589,0.9101528952782303,7.579500657998666,1.1700000762939382,0.39366207351855564,1.4310002326965332,-0.4363920722316479,3.2983925376247143,0.49730408023244266,2.3646963851606237,-3.4801996994018545,79.51001952802253,35.63795651384225,0.9336961524640914,3,-1.3249998092651367,-1.3249998092651367,-1.0062503814697266,0.2950000762939453,0.30999946594238637,4,0.04808082965889349,2.1228027907443656,23.989999771118164,-1.4363630688881976,24.90999984741211,-1.333331819564852,21.440000534057614,0.04808082965889349
2466,2024-03-11,26.06999969482422,26.35000038146973,25.57999992370605,25.60000038146973,21510900.0,0.0533333210029987,-2.019608283125194,0.5340906381604431,62.6334593247507,52.3902628561248,-2.713068942750372,-2.658774811007657,-1.8568348220754949,-0.4390760638237765,7.186594412071619,1.6000003814697301,0.32606179461105356,2.5664999008178704,0.38671454863903776,4.746285252996703,1.476607224728454,3.6563925769072867,-4.712195398712158,94.58412606356814,48.77248088655455,1.0898926760894159,3,-2.304999351501465,-2.304999351501465,-2.3262500762939453,-1.067500114440918,-0.9200000762939453,0,0.02416574896394441,-1.20754842598674,24.75,2.1228027907443656,23.989999771118164,-1.4363630688881976,24.90999984741211,0.02416574896394441
2467,2024-03-12,27.3700008392334,27.61000061035156,26.809999465942386,26.86000061035156,24082700.0,0.04986579054955942,-1.6229437459547251,1.0851084552482757,64.94157667123548,54.21069434185833,-3.9083051818916736,-3.800805959974255,-3.258674295930682,-1.745236296958776,7.591550058847325,1.5400009155273402,0.2729296243159638,3.642500972747804,0.8841879185079087,6.4008140269877,2.263344445627858,5.02165749986775,-5.812508699707031,93.93940123717546,47.307318396187796,1.379156527119947,3,-2.9750003814697266,-2.9750003814697266,-3.4500012397766113,-2.3675012588500977,-1.9100017547607422,1,-0.02557547466114951,-2.019608283125194,26.06999969482422,-1.20754842598674,24.75,2.1228027907443656,23.989999771118164,-0.02557547466114951
2468,2024-03-13,28.01000022888184,28.54999923706055,27.26000022888184,27.26000022888184,25266600.0,0.023383243333008563,-2.439997355143229,1.4705875753121778,66.26507131571718,55.5962630926261,-4.17182594562259,-4.1926639011269025,-4.007425234907565,-2.3754410265638306,7.824620679825813,1.289999008178711,0.30828758930413613,3.9885003089904814,0.7376393049598882,7.2393613130210746,2.363069806975183,5.61393081100578,-6.089357581105961,88.9796112200376,41.84033061250344,1.6254305020152973,3,-3.1450004577636754,-3.1450004577636754,-4.090000629425052,-3.0075006484985387,-2.5,2,-0.0364155819146309,-1.6229437459547251,27.3700008392334,-2.019608283125194,26.06999969482422,-1.20754842598674,24.75,-0.0364155819146309
2469,2024-03-14,27.04999923706055,27.30599975585937,26.649999618530273,27.290000915527344,16774200.0,-0.03427350888885061,3.8235417864606975,-0.3200022379557244,61.7977544142988,56.4515094709065,-2.813181647850758,-3.082771526111422,-3.1150912667907242,-1.3981949143727341,8.260438138404272,1.360000610351566,0.3852634249098408,2.832999324798589,-0.6561966920719406,6.322195341669119,1.0884013163633242,4.577597333233854,-4.599008062141898,68.55344956300911,21.25544910755753,1.7445980084352641,3,-2.1849994659423864,-2.1849994659423864,-3.1587495803833043,-2.0474996566772496,-0.059999465942386365,3,-0.06136783342817187,-2.439997355143229,28.01000022888184,-1.6229437459547251,27.3700008392334,-2.019608283125194,26.06999969482422,-0.06136783342817187
2470,2024-03-15,27.45000076293945,27.85000038146973,26.71999931335449,26.940000534057614,18118700.0,0.014787487510567798,-1.378942930281599,-2.1249860923468487,63.837639155518886,58.6758199081747,-2.811195258598463,-3.348058110670806,-3.5882111031044452,-1.7674329135087241,9.401884727495753,1.1300010681152415,0.5972244487727671,3.038500785827633,-0.719798421307491,6.796799992962757,1.159351182260071,4.917650389395195,-4.511088943049444,62.9630057766345,15.962196843935324,1.8791496035675614,3,-2.5850009918212855,-2.5850009918212855,-3.823750972747799,-2.447501182556149,0.09999847412110086,4,-0.07395266412473955,3.8235417864606975,27.04999923706055,-2.439997355143229,28.01000022888184,-1.6229437459547251,27.3700008392334,-0.07395266412473955
2471,2024-03-18,27.85000038146973,28.10000038146973,27.399999618530273,27.420000076293945,15992200.0,0.014571934696276045,-1.9787189143562258,0.8431374748959443,63.89093788705687,60.707579529124985,-2.5426835392316676,-3.6492630115927085,-4.0481948043979585,-2.1407369133100893,10.295587856492833,0.7000007629394567,0.8102446547432613,3.2570003509521506,-0.8010164983293073,7.3150172002336085,1.2279919263114216,5.2860087755928795,-4.46220156820608,63.15794757199497,17.557504643128098,2.02900842464073,3,-1.75000095367432,-2.985000610351566,-4.346250534057621,-2.8475008010864293,0.42000007629394176,0,-0.10017956471496847,-1.378942930281599,27.45000076293945,3.8235417864606975,27.04999923706055,-2.439997355143229,28.01000022888184,-0.10017956471496847
2472,2024-03-19,27.59000015258789,27.59000015258789,26.964000701904297,27.5,13498600.0,-0.009335735200019402,12.911075318950536,0.20930253189261905,69.02866596295215,61.86810835214519,-1.473520134306991,-3.2104774533103253,-3.8369624381296177,-1.8624671642595416,11.167103608464451,0.8859996795654332,1.0138235578886778,2.779000091552735,-1.4361202524249421,6.994120435530412,0.6714399195638947,4.8865602635415755,-3.789225305420487,49.473722251836236,-1.5105632760280514,2.1075601719888386,3,-1.4900007247924805,-2.7250003814697266,-4.103750705718994,-2.58750057220459,1.0,1,-0.08843785866484488,-1.9787189143562258,27.85000038146973,-1.378942930281599,27.45000076293945,3.8235417864606975,27.04999923706055,-0.08843785866484488
2473,2024-03-20,28.13999938964844,28.18000030517578,27.604999542236328,27.84000015258789,14761800.0,0.01993473120763878,2.026311298499222,3.3333192048489355,71.36222336617209,64.02069964505048,-1.6954559940818719,-3.6025825488049428,-4.407132643754547,-2.3887374707082714,12.479218040871803,0.5900001525878906,1.4532939087818413,3.1114994049072315,-1.3249064573825393,7.547905267197002,0.8932964737623443,5.329702336052119,-3.9592865912895867,97.3855622499725,38.96259085471918,2.218202931144886,3,-1.9749994277954102,-3.274999618530277,-4.758749961853031,-3.1374998092651403,2.2000007629394496,2,-0.09523810814870337,12.911075318950536,27.59000015258789,-1.9787189143562258,27.85000038146973,-1.378942930281599,27.45000076293945,-0.09523810814870337
2474,2024-03-21,27.04999923706055,28.15999984741211,27.01000022888184,27.9950008392334,15520700.0,-0.03873490320646056,-1.243902529796527,-3.150013351474335,64.85692927249559,65.4015841522442,-0.140525370526003,-2.391849213968573,-3.329752988585593,-1.2938794912268996,13.685970820663416,1.1499996185302699,1.9304424434342096,1.8669992446899464,-2.6275687197277904,6.361567209107683,-0.3802847375189202,4.114283226898813,-2.519743523605559,22.60271914571785,-38.25325891063661,2.247283982208868,3,0.015000343322750354,-2.1849994659423864,-3.9174995422363317,-2.0474996566772496,2.8400001525878906,3,-0.05693157307260832,2.026311298499222,28.13999938964844,12.911075318950536,27.59000015258789,-1.9787189143562258,27.85000038146973,-0.05693157307260832
2475,2024-03-22,26.5,26.6200008392334,26.045000076293945,26.309999465942386,13877200.0,-0.02033268955908174,1.6744083922908026,-0.2010584253198558,67.68759964838185,65.96315529931432,0.7641783669372977,-1.7255468955252091,-2.79773601057925,-0.7378601909228379,14.750993967480735,1.0049991607666051,2.0158419673790497,1.1869999885559075,-3.3017184922297638,5.675718469341579,-1.0573592518369281,3.431359228948743,-1.6481648046565631,21.311469551661446,-44.058363926906594,2.244359240392835,3,0.7974996566772461,-1.635000228881836,-3.4362502098083496,-1.4975004196166992,2.389999389648441,4,0.018490557400685503,-1.243902529796527,27.04999923706055,2.026311298499222,28.13999938964844,12.911075318950536,27.59000015258789,0.018490557400685503
2476,2024-03-25,26.79999923706055,27.04999923706055,26.46999931335449,26.5,14936900.0,0.011320725926813324,-2.2222163353536826,1.5789389148221131,70.7430289138993,66.60776110405475,0.6466180712913463,-1.877662895143029,-3.116148374084357,-1.03466425468838,15.89650632076241,0.5799999237060618,2.282344548110494,1.331999301910404,-3.1362446765653225,5.80024328038613,-0.9021226873274593,3.566121291148267,-1.6523109183797438,35.36295455865225,-35.274335403275856,2.234121989237863,3,0.49750041961669567,-1.9349994659423864,-3.712499141693119,-1.7974996566772496,2.4700012207031214,0,0.027985075423541783,1.6744083922908026,26.5,-1.243902529796527,27.04999923706055,2.026311298499222,28.13999938964844,0.027985075423541783
2477,2024-03-26,26.36000061035156,26.96500015258789,26.34000015258789,26.940000534057614,8388900.0,-0.016417859672941182,-1.016126303224976,-1.9333379957529366,57.330641316606744,65.61504665970914,1.0373723557234378,-1.3260832528560478,-2.677811213797778,-0.5856936625585512,17.03897682287477,0.625,2.5016671598633344,0.7780006408691378,-3.657357796182925,5.213359077921201,-1.439678577656892,2.9956798593951675,-0.9401274182003725,14.754121793354042,-52.06657934437325,2.2176792185260306,3,0.7524995803833043,-1.4950008392333949,-3.100000381469723,-1.3575010299682582,6.279998779296886,1,0.07245826263987487,-2.2222163353536826,26.79999923706055,1.6744083922908026,26.5,-1.243902529796527,27.04999923706055,0.07245826263987487
2478,2024-03-27,27.229999542236328,27.34499931335449,26.190000534057614,26.28000068664551,16220900.0,0.03300451106754232,-1.0442471453046145,-1.637929276818799,66.46341640703908,66.13345354779139,0.05039422096757917,-1.9478350395750432,-3.5032899056577698,-1.4401334966893344,17.736316140416235,1.154998779296875,2.516201830226205,1.426999568939209,-2.8649516981557532,5.718950836034171,-0.7189760646082703,3.5729752024866883,-1.5597162664923943,56.0283496066713,-10.860366153247384,2.1459756335474807,3,-0.11749935150146484,-2.364999771118164,-4.025999546051025,-2.2274999618530273,5.639999389648445,2,0.04994493695242519,-1.016126303224976,26.36000061035156,-2.2222163353536826,26.79999923706055,1.6744083922908026,26.5,0.04994493695242519
2479,2024-03-28,27.38999938964844,28.10000038146973,27.36000061035156,27.5,16331100.0,0.005875866694890597,-7.705973431469067,-0.11579025564525351,64.28571428571426,66.18323967336866,-0.06292155406270084,-1.8257636368288033,-3.578596406376903,-1.591150120084368,18.43282095353431,0.870000839233402,2.393420829283876,1.3484994888305692,-2.723185958830765,5.4201849364919035,-0.6873432350000961,3.3843422126612346,-1.4893388369991776,65.45007852149416,0.15135124220162766,2.035842723830667,3,-0.27749919891357777,-2.524999618530277,-4.412499427795414,-2.3874998092651403,5.319999694824215,3,0.10770357169319067,-1.0442471453046145,27.229999542236328,-1.016126303224976,26.36000061035156,-2.2222163353536826,26.79999923706055,0.10770357169319067
2480,2024-04-01,27.76000022888184,28.3799991607666,27.60000038146973,28.0,11004400.0,0.013508610714801028,-1.7857125827228335,2.1818039950062804,60.19300805941172,65.77235858140808,-0.4294900439216818,-1.9192750604783981,-3.844963107356808,-1.9679678941173115,19.356528994418117,0.9899997711181605,2.1942500811169268,1.480500316619878,-2.3943334101827425,5.3553340434224985,-0.45691654678143223,3.4179171800211883,-1.6473925814796715,71.68952873653336,9.678184841199197,1.9374168634013105,4,-0.547500610351566,-2.8950004577636754,-4.782500267028812,-2.7575006484985387,4.370000839233395,0,0.07672907576385835,-7.705973431469067,27.38999938964844,-1.0442471453046145,27.229999542236328,-1.016126303224976,26.36000061035156,0.07672907576385835
2481,2024-04-02,27.809999465942386,28.11000061035156,27.625,27.70000076293945,12525000.0,0.0018011252394920518,-2.7307706415287845,-0.4583283662749015,53.12499153342767,64.00528364479425,-0.5428461982995003,-1.5834175549286584,-3.7973147526836577,-2.027276946222546,19.488619206317765,0.48500061035155895,2.1180699379768804,1.2339995384216351,-2.0920277991778704,4.560026876021141,-0.42901413037811764,2.897013207221388,-1.502400491367549,73.97260035360021,15.338999925323144,1.6630136687997534,4,-0.5974998474121129,-2.9449996948242223,-4.764749526977543,-2.8074998855590856,4.140001296997063,1,0.03883494945868948,-1.7857125827228335,27.76000022888184,-7.705973431469067,27.38999938964844,-1.0442471453046145,27.229999542236328,0.03883494945868948
2482,2024-04-03,27.270000457763672,27.57999992370605,27.04999923706055,27.40999984741211,10171200.0,-0.01941744043684812,1.2083383003918047,-1.272736730765814,44.66858702502118,61.03932405133303,-0.05924272101051287,-0.6158289371560599,-3.1436197818888303,-1.4951918483109168,19.204783281730453,0.7600002288818359,1.9581568489110381,0.40250053405761577,-1.8893788051234495,2.694379873238681,-0.7434391355329169,1.5484402036481484,-0.7830094621899768,49.31509593359992,-5.25356762344542,1.1459396695905335,4,-0.05750083923339844,-2.405000686645508,-4.224750518798828,-2.267500877380371,5.099998474121101,2,0.07334066616895152,-2.7307706415287845,27.809999465942386,-1.7857125827228335,27.76000022888184,-7.705973431469067,27.38999938964844,0.07334066616895152
2483,2024-04-04,26.1200008392334,27.01499938964844,26.10000038146973,27.0,8583500.0,-0.042170869058525184,1.0109913833758313,6.285735694822888,43.47826784810005,58.663917226400194,0.8650569170790376,0.6634861197313491,-1.941234272028872,-0.35396584733529224,19.561275632559745,1.1700000762939418,1.7277310429003165,-0.8079991340637207,-2.9406584580592963,1.3246601899318549,-1.8743287960615085,0.2583305279340671,2.429998397827152,0.8772135294667246,-49.77760503026591,1.0663296619977887,4,1.092498779296875,-1.2550010681152344,-2.910001277923584,-1.1175012588500977,6.079999923706048,3,0.2496170880906603,1.2083383003918047,27.270000457763672,-2.7307706415287845,27.809999465942386,-1.7857125827228335,27.76000022888184,0.2496170880906603
2484,2024-04-05,26.020000457763672,26.290000915527344,25.959999084472656,26.20000076293945,5691200.0,-0.003828498401865388,-1.1999898275774377,0.2045459964063743,39.531467648770615,55.535458115332275,0.8980238512287393,0.9732666980467783,-1.8011803732533096,-0.2522326359706426,20.335134680128412,0.3300018310546875,1.435252466962968,-1.0094995498657227,-2.701007304932105,0.6820082052006597,-1.8552534273989139,-0.16374567233253146,2.480998802185063,2.479395512371362,-44.69275716284584,0.8457538775331918,4,1.149998664855957,-1.1550006866455078,-2.621250629425049,-1.017500877380371,7.759998321533203,4,0.2632589682402271,1.0109913833758313,26.1200008392334,1.2083383003918047,27.270000457763672,-2.7307706415287845,27.809999465942386,0.2632589682402271
2485,2024-04-08,25.940000534057614,26.32999992370605,25.8700008392334,26.10000038146973,5572400.0,-0.0030745550460660187,-2.0666683620919617,0.8888865341415396,35.330249930268934,51.6007048949289,0.9948535875956885,1.2089743124347336,-1.69186923308742,-0.17110716113376512,20.90068100519619,0.4599990844726527,1.0318788889498407,-1.1489995002746625,-2.5640149594027086,0.2660159588533837,-1.8565072298386838,-0.44149177071064116,2.4593587188720782,3.124986695390278,-40.28905812628888,0.7075077295640227,4,1.1849994659423864,-1.0750007629394496,-2.6037507057189906,-0.9375009536743129,7.409997940063473,0,0.26098683157413416,-1.1999898275774377,26.020000457763672,1.0109913833758313,26.1200008392334,1.2083383003918047,27.270000457763672,0.26098683157413416
2486,2024-04-09,26.70000076293945,26.729999542236328,25.98200035095215,26.10000038146973,11757300.0,0.02929838909926019,1.2666712905565718,-3.750005960469951,43.651925199224216,50.080847548553066,0.24493431615849914,0.5255367180564683,-2.4108659980231586,-0.9253913726705854,20.877698476736096,0.7899990081787145,0.8007123282067923,-0.42049932479858754,-1.7663616180905457,0.9253629684933706,-1.0934304714445666,0.25243182184739155,1.5475969851684646,48.53803322134615,5.647166492506194,0.6729311466459785,4,0.4249992370605504,-1.8350009918212855,-3.437500953674313,-1.6975011825561488,6.919998168945323,1,0.20337079213543752,-2.0666683620919617,25.940000534057614,-1.1999898275774377,26.020000457763672,1.0109913833758313,26.1200008392334,0.20337079213543752
2487,2024-04-10,26.670000076293945,27.065000534057614,26.420000076293945,26.6200008392334,6012600.0,-0.001123621190571189,-1.8666638409697633,0.08333200878651477,38.67488267153586,46.99323268905272,0.3615540941701312,0.5274487969481143,-2.3264698377987436,-0.90511953922746,20.369418645935664,0.6450004577636683,0.5657262866942396,-0.41549997329711985,-1.7704200382384414,0.9394200916442017,-1.0929600057677789,0.26196005917353915,1.4349418572814976,66.94555994662635,29.669479641436652,0.6774600324706607,4,0.4549999237060547,-1.8050003051757812,-3.637500286102295,-1.6675004959106445,7.600000381469727,2,0.19797527827301042,1.2666712905565718,26.70000076293945,-2.0666683620919617,25.940000534057614,-1.1999898275774377,26.020000457763672,0.19797527827301042
2488,2024-04-11,26.989999771118164,27.31999969482422,26.709999084472656,27.020000457763672,6212300.0,0.011998488710491362,-1.067791459633855,-0.600022888532845,49.47552873112863,45.34765651632098,0.0043921348405255856,0.13398460623844954,-2.5643452233365593,-1.2631043305316467,19.512232271116336,0.6499996185302734,0.2609566053370038,-0.044500255584715376,-1.3277928539052901,1.2387923427358594,-0.686146554745001,0.5971460435755702,0.9808456967967558,77.24136660979694,36.53495286224158,0.6416462991602873,4,0.13500022888183594,-0.8900003433227539,-4.148749828338623,-1.9875001907348633,8.280000686645508,3,0.1993330569244285,-1.8666638409697633,26.670000076293945,1.2666712905565718,26.70000076293945,-2.0666683620919617,25.940000534057614,0.1993330569244285
2489,2024-04-12,25.38999938964844,26.059999465942386,25.3799991607666,26.04999923706055,15116700.0,-0.0592812299013753,1.0000000000000104,21.999491385339184,41.80205937407384,43.30421777350566,1.4425580730851841,1.6898868604834725,-0.8926718426343321,0.2973646475957459,18.652522876323633,1.6100006103515625,0.1855368378048965,-1.5615006446838358,-3.0403943732153174,-0.08260691615235416,-2.3009475089495766,-0.822053780418095,2.4547954005455885,0.5154755736547899,-40.882677446051545,0.7394468642657401,4,1.355000495910641,0.7100000381469691,-1.9649991989135778,-0.38749980926514027,9.360000610351559,4,0.26821589354064557,-1.067791459633855,26.989999771118164,-1.8666638409697633,26.670000076293945,1.2666712905565718,26.70000076293945,0.26821589354064557
2490,2024-04-15,25.420000076293945,26.18000030517578,25.29999923706055,25.88999938964844,10557600.0,0.001181594618617332,-1.4788727853967294,0.7121203363870239,39.384618725297976,41.777509683713475,1.1686138338697916,1.5810680476144015,-0.8385346659631523,0.2351102284585025,17.54929334977503,0.8800010681152308,-0.07457028607436911,-1.429999923706056,-3.0378619001100233,0.1778620526979111,-2.2339309119080397,-0.6260689355040725,2.22761106354589,5.940634259372751,-34.72468148882038,0.8039309882019844,4,1.0199995040893555,0.7449998855590856,-1.994999885559082,-0.41750049591064453,7.870000839233398,0,0.32887484964247715,1.0000000000000104,25.38999938964844,-1.067791459633855,26.989999771118164,-1.8666638409697633,26.670000076293945,0.32887484964247715
2491,2024-04-16,25.059999465942386,25.3799991607666,24.65999984741211,25.040000915527344,7515200.0,-0.014162101072819677,1.181822910796494,-0.042550169429628,39.875380615574535,41.24493119377496,1.226481698418997,1.8143545895550552,-0.3826600493523493,0.5454271761973679,16.28498157689262,0.7600002288818359,-0.3358466123155033,-1.6505004882812457,-3.3730867651269882,0.07208578856449677,-2.511793626704115,-0.7892073498583763,2.3528504836195197,15.037580506609169,-27.711277771253414,0.8612931384228704,4,0.9300003051757777,1.5450000762939418,-1.634999275207523,-0.057499885559085584,7.620000839233395,1,0.3308060329149314,-1.4788727853967294,25.420000076293945,1.0000000000000104,25.38999938964844,-1.067791459633855,26.989999771118164,0.3308060329149314
2492,2024-04-17,25.149999618530273,25.6200008392334,25.10000038146973,25.270000457763672,5683900.0,0.0035913868517913894,-3.727291643186096,-6.000476871720441,31.56028860477815,39.92071127785031,0.8986356246171567,1.6149841324712533,-0.3934287617825447,0.413266858073559,15.209203923443024,0.5600013732910121,-0.584251976746117,-1.438500308990477,-3.242510584609395,0.3655099666284407,-2.3405054467999378,-0.5364951711810164,1.9325083187736567,18.42104508370106,-21.712479397490966,0.9020051378094589,4,0.8400001525878906,1.4549999237060547,-1.3849992752075195,-0.14750003814697266,6.050001144409176,2,0.33677930186185323,1.181822910796494,25.059999465942386,-1.4788727853967294,25.420000076293945,1.0000000000000104,25.38999938964844,0.33677930186185323
2493,2024-04-18,25.459999084472656,25.73500061035156,24.93000030517578,24.940000534057614,10096200.0,0.012326022689637561,-1.9814880878794705,-4.333290948104615,33.33333333333327,39.23202968724616,0.5421860424318439,1.153027525736583,-0.6744102496725297,0.05880940314225569,13.859013969293832,0.8050003051757777,-0.7724939409592295,-0.9945008277893059,-2.709198628019916,0.720196972441304,-1.8518497279046109,-0.13715192767400097,1.3318078820442558,52.63151290346059,15.051796475356696,0.8573489001153042,4,0.5300006866455078,1.1450004577636719,-1.0649986267089844,-0.45749950408935547,4.810001373291016,3,0.34603305931240147,-3.727291643186096,25.149999618530273,1.181822910796494,25.059999465942386,-1.4788727853967294,25.420000076293945,0.34603305931240147
2494,2024-04-19,25.51000022888184,25.53000068664551,24.82999992370605,24.979999542236328,14541400.0,0.001963909906017136,1.4561361240776935,1.0192349309867987,29.433276984618445,38.57681047106277,0.4606787735914004,1.0347923325573625,-0.6600418698790307,-0.04299555143237299,12.908764949266624,0.7000007629394602,-0.8627183109421352,-0.8674997329711864,-2.607722099455586,0.872722633513213,-1.737610916213388,0.002611450271015059,1.025989883342497,55.92106088706766,21.72011006317812,0.8701111832422002,4,0.4799995422363246,1.009999275207516,-0.6450004577636754,-0.5075006484985387,4.379999160766602,4,0.38259506629999107,-1.9814880878794705,25.459999084472656,-3.727291643186096,25.149999618530273,1.181822910796494,25.059999465942386,0.38259506629999107
2495,2024-04-22,26.989999771118164,27.01499938964844,25.68000030517578,25.70000076293945,17274500.0,0.05801644566669606,-1.007517535418611,2.4339572394583042,44.057974539942045,38.621927064475855,-0.9551604220250347,-0.4285894462491129,-2.0249090826792653,-1.5600124975273282,12.796002627875753,1.5049991607666016,-0.8245019217037246,0.5879998207092285,-1.173155345716232,2.349154987134689,-0.29257776250350176,1.4685774039219588,-2.3299999237060547,98.9384448666798,66.88628206076251,0.8805775832127296,4,-1.0,-0.4700002670288086,-2.125,-2.0450000762939453,2.3299999237060547,0,0.28751390495326223,1.4561361240776935,25.51000022888184,-1.9814880878794705,25.459999084472656,-3.727291643186096,25.149999618530273,0.28751390495326223
2496,2024-04-23,27.54999923706055,27.63800048828125,27.1299991607666,27.34000015258789,11831200.0,0.020748405731430886,1.6321204095347275,0.16279011312508454,52.02311198724175,40.105063655109845,-1.5443083423197272,-0.9797522610529654,-2.471533708742516,-2.151274714105316,12.602020076012312,0.6480007171630859,-0.7291434237983943,1.1104992866516135,-0.7170267748548902,2.938025348158117,0.19673625589836163,2.0242623174048653,-2.842899398803713,96.8660529370651,64.22993600725056,0.9137630307532517,4,-1.4009990692138707,-1.029999732971195,-2.6849994659423864,-2.8649997711181676,2.659999847412106,1,0.20834852404443205,-1.007517535418611,26.989999771118164,1.4561361240776935,25.51000022888184,-1.9814880878794705,25.459999084472656,0.20834852404443205
2497,2024-04-24,28.270000457763672,28.399999618530273,27.979999542236328,28.190000534057614,11230300.0,0.02613434630279654,1.47060143500676,0.3809536784741249,66.5639324393389,42.00377517824432,-2.2501041212720843,-1.6330516999586706,-3.0838974160174466,-2.8871729629729757,12.65432791092632,0.850000381469723,-0.5706537091121469,1.7350005149841294,-0.2663833032542975,3.7363843332225564,0.7343086058649178,2.735692424103341,-3.4456645935058567,96.35856661402313,57.23880334051823,1.0006919091192128,4,-1.7400007247924805,-1.7400007247924805,-2.7875008583068848,-3.585000991821289,1.3500003814697266,2,0.15599574729405452,1.6321204095347275,27.54999923706055,-1.007517535418611,26.989999771118164,1.4561361240776935,25.51000022888184,0.15599574729405452
2498,2024-04-25,28.59000015258789,28.709999084472656,28.11000061035156,28.13999938964844,11071000.0,0.01131940890140104,-1.352942936428964,5.625014901175111,69.15051106119606,45.04249203236901,-2.5918350301933373,-1.9456963148175745,-3.26582109323261,-3.2212106179751245,12.569908562386296,0.5999984741210973,-0.5159454114529574,1.9870001792907708,-0.19781935937842476,4.171819717959966,0.894590409956173,3.0794099486253685,-3.5511244630737266,96.9072433546337,50.95703594625162,1.0924097693345975,4,-1.9050006866455078,-1.9050006866455078,-3.1075005531311035,-3.905000686645508,1.3099994659423828,3,0.09129068193150425,1.47060143500676,28.270000457763672,1.6321204095347275,27.54999923706055,-1.007517535418611,26.989999771118164,0.09129068193150425
2499,2024-04-26,30.34000015258789,30.459999084472656,29.729999542236328,29.88999938964844,22195200.0,0.0612102130346297,1.1159449134504282,1.0,76.25297169591236,49.13897569577061,-3.9848899407579736,-3.650522123404567,-4.887123402043109,-4.97090379220538,12.407115427660038,1.8699989318847656,-0.37241243141104974,3.589500141143798,0.8524444809890248,6.326555801298571,2.2209723110664115,4.958027971221185,-5.007434591477047,97.48956145335215,44.21698900229674,1.3685278300773867,4,-2.780000686645508,-2.780000686645508,-4.825000286102295,-5.655000686645508,-0.2700004577636719,4,-0.0023071751638816806,-1.352942936428964,28.59000015258789,1.47060143500676,28.270000457763672,1.6321204095347275,27.54999923706055,-0.0023071751638816806
2500,2024-04-29,29.88999938964844,30.35000038146973,29.642000198364254,29.989999771118164,9079700.0,-0.014831930147537142,-1.3758444675574002,-0.22222269317169732,69.76454299521211,52.459993737952566,-3.1672042950737627,-3.1966597041962075,-4.324540457818493,-4.514108551124988,12.066221472984717,0.7080001831054759,-0.34188966365725904,3.0329994201660178,-0.017281700535900058,6.083280540867936,1.5078588598150588,4.558139980516977,-4.044690476201417,82.88289165514917,27.812999510089448,1.5251405603509598,4,-2.2449998855590856,-2.3299999237060582,-3.9249997138977086,-5.204999923706058,0.7000007629394496,0,0.0,1.1159449134504282,30.34000015258789,-1.352942936428964,28.59000015258789,1.47060143500676,28.270000457763672,0.0
2501,2024-04-30,28.88999938964844,29.54999923706055,28.86000061035156,29.270000457763672,9345100.0,-0.03345600603612997,-2.1363671830973523,3.7999961853173856,62.27875342990342,55.87315649629981,-1.7509122220929072,-2.2257137674090437,-3.2425341862140264,-3.505555496380108,11.454818744229822,1.029998779296882,-0.13692188242226067,1.9789994239807172,-1.1786672514753427,5.136666099436777,0.40016608625268546,3.557832761708749,-2.583221459098855,36.69354900733267,-16.177097256467306,1.57883333772803,4,-1.2449998855590856,-1.3299999237060582,-2.808749675750736,-4.204999923706058,0.8800010681152308,1,0.014884053799248287,-1.3758444675574002,29.88999938964844,1.1159449134504282,30.34000015258789,-1.352942936428964,28.59000015258789,0.014884053799248287
2502,2024-05-01,29.270000457763672,29.56999969482422,28.709999084472656,28.86000061035156,7695400.0,0.013153377505829456,-1.4225270385712674,-1.0789439341464833,62.52747052361729,59.11694951744248,-1.6595509038824652,-2.5805009714336613,-3.502507010930799,-3.882371213853908,11.246741135442791,0.8600006103515625,0.11558453849347927,2.2590004920959466,-1.0686375647179176,5.586638548909811,0.5951814636890163,3.922819520502877,-2.5479004118217787,49.36172768562986,-0.4085810384474371,1.6638190284069316,5,-1.6250009536743164,-1.710000991821289,-3.188750743865967,-4.585000991821289,0.05999946594237926,2,0.03211474588343077,-2.1363671830973523,28.88999938964844,-1.3758444675574002,29.88999938964844,1.1159449134504282,30.34000015258789,0.03211474588343077
2503,2024-05-02,32.639999389648445,32.860000610351555,30.729999542236328,30.78000068664551,26785900.0,0.11513491216878013,-1.1734693778251142,4.536583890806545,83.34865762697117,65.10754736659278,-4.362749439272129,-5.730814855319714,-6.728896575116931,-7.234825235262189,12.283625382509774,3.5900001525878835,0.5061387896078458,5.302999496459968,1.1642527386908021,9.441746254229134,3.2336261175753833,7.372372875344553,-5.544109439853475,94.698767715356,37.09947716927822,2.069373378884583,5,-3.3699989318847763,-3.879999160766612,-6.651249408721931,-7.954999923706062,-3.049999237060554,3,-0.09252446712277873,-1.4225270385712674,29.270000457763672,-2.1363671830973523,28.88999938964844,-1.3758444675574002,29.88999938964844,-0.09252446712277873
2504,2024-05-03,32.86999893188477,32.935001373291016,32.330001831054695,32.799999237060554,11366600.0,0.0070465547345957,5.049856952127004,0.03763427077191266,83.649493122605,69.50660498688868,-3.8430821318933504,-5.714291825255195,-6.815133608371141,-7.438100087430286,13.4909583156183,0.604999542236321,0.9907034872998821,5.190499114990242,0.4244506725830135,9.956547557397467,2.8074748937866296,7.573523336193855,-5.082415702823013,98.46148151024026,32.909675732975344,2.3830242212036126,5,-2.837498664855964,-4.07249832153321,-6.881248950958259,-8.18499946594239,-3.4599990844726634,4,-0.09035592971904605,-1.1734693778251142,32.639999389648445,-1.4225270385712674,29.270000457763672,-2.1363671830973523,28.88999938964844,-0.09035592971904605
2505,2024-05-06,32.709999084472656,33.029998779296875,32.55500030517578,32.75,8004900.0,-0.004867655996694031,-1.7142888283378745,-0.5714441416893733,85.1885879848275,73.1916578755093,-3.1138246941015275,-5.292441619771672,-6.508332134627061,-7.23846254442029,14.845641743056287,0.47499847412109375,1.489465100524626,4.691999340057372,-0.49676799039588815,9.880766670510635,2.0976156748307417,7.2863830052840015,-4.201777315218802,92.59259913356917,19.798008626955834,2.594383665226631,5,-2.2049999237060547,-3.864999771118164,-6.721249103546143,-8.024999618530273,-3.14999961853027,0,-0.08070924682176583,5.049856952127004,32.86999893188477,-1.1734693778251142,32.639999389648445,-1.4225270385712674,29.270000457763672,-0.08070924682176583
2506,2024-05-07,32.130001068115234,32.345001220703125,31.8799991607666,31.979999542236328,6376700.0,-0.017731520409388968,-1.657137251910061,-3.7499523173755485,80.7218408737135,74.76475881266204,-2.0292264574907435,-4.516338621643715,-5.778797840712251,-6.615090879239389,15.789966465691041,0.8299999237060547,2.0429662025503568,3.840501308441162,-1.6190705631625022,9.300073180044826,1.11071537263933,6.570287244242994,-2.8982949772544977,79.16671817685716,-0.48486771215060287,2.729785935801833,5,-1.5600013732910156,-3.285001754760742,-6.091251373291016,-7.445001602172852,-2.730001449584961,1,-0.04793031012549798,-1.7142888283378745,32.709999084472656,5.049856952127004,32.86999893188477,-1.1734693778251142,32.639999389648445,-0.04793031012549798
2507,2024-05-08,31.95000076293945,32.095001220703125,31.34000015258789,31.40999984741211,5592200.0,-0.005602250208276871,-1.2205903802353892,3.599969482732289,78.89582343284039,75.8475712984003,-1.4218441041097947,-4.132360350850941,-5.460520146106923,-6.394079676489163,16.399057459970795,0.7900009155273438,2.4398926043873317,3.3965009689331005,-2.2410696511612507,9.034071589027452,0.5777156588859249,6.215286278980276,-2.1105678419289298,53.04354893014276,-28.785555742504187,2.818785310047176,5,-1.080001831054684,-3.1050014495849574,-5.911251068115231,-7.265001296997067,-3.1800003051757777,2,-0.06823161981593684,-1.657137251910061,32.130001068115234,-1.7142888283378745,32.709999084472656,5.049856952127004,32.86999893188477,-0.06823161981593684
2508,2024-05-09,32.36999893188477,32.924999237060554,31.95000076293945,32.639999389648445,6498600.0,0.013145482282194587,1.3214245166915934,-0.5000000000000033,79.56896867820204,76.2160154075436,-1.3960736876733328,-4.351753184480749,-5.693567355427675,-6.785377101278108,17.00208936632584,0.9749984741211044,2.7752294662900496,3.547499179840095,-2.285968249038305,9.380966608718495,0.630765465400895,6.464232894279295,-2.0200754735484345,60.94672285637582,-23.161567986381847,2.9167337144391996,5,-1.500000000000007,-3.5249996185302805,-6.331249237060554,-7.68499946594239,-3.1299991607666087,3,-0.09391409046925525,-1.2205903802353892,31.95000076293945,-1.657137251910061,32.130001068115234,-1.7142888283378745,32.709999084472656,-0.09391409046925525
2509,2024-05-10,32.200000762939446,32.950000762939446,32.139999389648445,32.689998626708984,7127600.0,-0.00525171994299567,-1.655739550241404,1.814803825993612,75.31585726649183,76.83282810435246,-1.0443081883646954,-3.8424102215439326,-5.328613935895568,-6.606056908835747,18.732486842330097,0.8100013732910014,2.968973702988155,3.037000942230218,-2.7476616110633003,8.821663495523737,0.14466966558345717,5.929332218876979,-1.4212652532494232,50.88765143118938,-30.04990642305215,2.8923312766467593,5,-1.3300018310546804,-3.355001449584954,-6.161251068115227,-7.515001296997063,-3.1500015258788956,4,-0.08105591765561482,1.3214245166915934,32.36999893188477,-1.2205903802353892,31.95000076293945,-1.657137251910061,32.130001068115234,-0.08105591765561482
2510,2024-05-13,33.779998779296875,34.59999847412109,33.36999893188477,33.40999984741211,15268100.0,0.0490682602149477,-4.466655363879227,-0.7551031529778014,77.54201144274887,78.52874566133528,-2.2512209813159956,-5.021436910323189,-6.703527814694191,-8.155155939460734,20.705139834525454,2.3999977111816406,3.180461610689431,4.198999023437501,-1.654622032118077,10.052620078993083,1.2721884956597123,7.125809551215291,-2.641061146469756,74.84662217744452,-3.9077091764121974,2.9268105277777905,5,-2.1250000000000036,-4.149999618530277,-7.7624993324279785,-8.914999008178711,-5.099998474121094,0,-0.1293664621019186,-1.655739550241404,32.200000762939446,1.3214245166915934,32.36999893188477,-1.2205903802353892,31.95000076293945,-0.1293664621019186
2511,2024-05-14,33.34999847412109,33.450000762939446,32.689998626708984,32.959999084472656,9959200.0,-0.012729435189894889,1.5762611045737647,1.0540554473003014,73.04900781459577,79.6978053603329,-1.2538990128320862,-4.151369560249989,-6.0331051237396025,-7.711771865354059,22.57005167453508,1.0900001525878906,3.1584932361426468,3.3544987678527747,-2.322562758634973,9.031560294340519,0.5159680046089008,6.1930295310966486,-1.5880698898610532,61.65642197594391,-14.256782541817977,2.8385307632438725,5,-0.6849994659423757,-3.7199993133544886,-7.354998588562005,-8.484998703002923,-5.2499980926513565,1,-0.11364315387059643,-4.466655363879227,33.779998779296875,-1.655739550241404,32.200000762939446,1.3214245166915934,32.36999893188477,-0.11364315387059643
2512,2024-05-15,33.61999893188477,33.924999237060554,33.18000030517578,33.924999237060554,10870500.0,0.008095966120454268,3.885234009555541,-0.7820532884698291,72.92617009039124,78.53975118960179,-0.940907966692798,-3.9571696442422493,-6.040404137029096,-7.948001074807735,24.791360594442928,0.7449989318847727,3.267528985942832,3.2009992599487376,-2.2116362514520986,8.613634771349574,0.49468150424831947,5.907317015649156,-1.3472177674497487,63.01885325782675,-9.815794482283536,2.7063177557004185,5,-0.6499996185302805,-3.9899997711181747,-7.624999046325691,-8.754999160766609,-5.259998321533214,2,-0.12552050706201257,1.5762611045737647,33.34999847412109,-4.466655363879227,33.779998779296875,-1.655739550241404,32.200000762939446,-0.12552050706201257
2513,2024-05-16,34.27000045776367,34.59000015258789,32.084999084472656,34.5,23780800.0,0.019333775922950602,11.219521953125726,0.7540961052605248,69.90882598478747,77.01301039651095,-1.4923108639924152,-4.124786462099863,-6.526600373287906,-8.584857841168262,26.684594450747,2.5050010681152344,3.557082013192428,3.4105007171630852,-1.7299820395576475,8.550983473883814,0.8402593388027171,5.98074209552345,0.32999801635741477,86.8788033223521,16.453857286908203,2.570241378360365,5,-1.3000011444091797,-4.640001296997074,-8.27500057220459,-9.405000686645508,-6.700000762939453,3,-0.1604902225425564,3.885234009555541,33.61999893188477,1.5762611045737647,33.34999847412109,-4.466655363879227,33.779998779296875,-0.1604902225425564
2514,2024-05-17,35.27000045776367,35.685001373291016,34.310001373291016,34.544998168945305,19446000.0,0.029180040462283063,-1.3012631639431655,-3.1521901381586894,75.81575807630773,75.97158485111987,-2.3647472592585075,-4.591510205114652,-7.3181387962025255,-9.559537503983062,28.766580309561817,1.4150009155273438,3.879077254437515,3.9225007057189956,-0.9244009729881455,8.769402384426137,1.499049866365425,6.345951545072566,-3.1850013732910156,88.47220412008235,18.81249421889001,2.4234508393535714,5,-1.7574996948242188,-5.097499847412109,-8.657500743865967,-10.405000686645508,-7.760000228881832,4,-0.17096684458131828,11.219521953125726,34.27000045776367,3.885234009555541,33.61999893188477,1.5762611045737647,33.34999847412109,-0.17096684458131828
2515,2024-05-20,34.75,35.540000915527344,34.28099822998047,35.09999847412109,9619100.0,-0.014743420782950656,1.0471532511676664,-0.4827549919759924,79.47687962206058,75.83325582315845,-1.7041507864882561,-3.647343039549966,-6.615922013383216,-9.017302779547904,30.350687987834913,1.259002685546875,3.64831714168249,3.014500236511232,-1.6005207104779018,7.629521183500362,0.706989763016665,5.322010710005799,-2.6650009155273438,74.02775614351306,0.1898674164978189,2.3075104734945655,5,-1.2374992370605469,-4.5774993896484375,-8.327500343322754,-9.885000228881836,-8.48999977111816,0,-0.1640287989335093,-1.3012631639431655,35.27000045776367,11.219521953125726,34.27000045776367,3.885234009555541,33.61999893188477,-0.1640287989335093
2516,2024-05-21,33.290000915527344,33.86999893188477,32.93600082397461,33.279998779296875,47141400.0,-0.04201436214309806,-1.6762198321091495,-0.0285776566757499,68.23957837529089,74.64922859454182,-0.06962313796998387,-1.8290446972342664,-5.029469060894996,-7.545568916264074,31.244836533050336,1.8139991760253906,3.3462228523009543,1.2675010681152372,-2.9482130271534217,5.4832151633839,-0.8403559795190958,3.3753581157495667,-1.1330017852783172,33.47225180376786,-41.666348411614706,2.107857047634331,5,0.5275001525878906,-3.1175003051757812,-6.98750114440918,-8.42500114440918,-7.450000762939453,1,-0.13848003855720337,1.0471532511676664,34.75,-1.3012631639431655,35.27000045776367,11.219521953125726,34.27000045776367,-0.13848003855720337
2517,2024-05-22,32.68000030517578,33.299999237060554,32.625,32.950000762939446,27805200.0,-0.018323838797704606,-2.5526175776740825,-26.994279176200664,50.24213645356684,71.39069168069346,0.7317711720470257,-0.9188267575079792,-4.339404972412268,-6.939396553783602,31.639788361933523,0.674999237060554,3.0181506123281423,0.43700046539306925,-3.3962835624735064,4.270284493259648,-1.4796415485402221,2.353642479326357,-0.4524411300659139,16.527801178104923,-53.81762562270461,1.916642013933289,5,1.2049999237060547,-2.422499656677246,-6.382500648498535,-7.815000534057617,-6.8899993896484375,2,-0.14014687518165914,-1.6762198321091495,33.290000915527344,1.0471532511676664,34.75,-1.3012631639431655,35.27000045776367,-0.14014687518165914
2518,2024-05-23,31.20000076293945,32.330001831054695,31.149999618530273,31.899999618530273,20064900.0,-0.04528762326853264,-1.950001311300327,2.5925839585188513,41.21977321992725,67.60223789774184,2.2667232924616094,0.8081683707852072,-2.8155211903788206,-5.477937752798805,31.532490143042402,1.5300006866455078,2.7289945234634274,-1.1734991073608434,-4.643662178980602,2.2966639642589186,-2.908580643170726,0.5615824284490358,4.485000610351566,1.1025606408351676,-62.97293796423732,1.7350815358098808,5,2.217499732971195,-0.9425001144409144,-4.9025011062622035,-6.3350009918212855,-5.110000610351559,3,-0.09102564369041144,-2.5526175776740825,32.68000030517578,-1.6762198321091495,33.290000915527344,1.0471532511676664,34.75,-0.09102564369041144
2519,2024-05-24,30.270000457763672,31.10000038146973,30.170000076293945,30.94499969482422,18951100.0,-0.029807701360073935,-1.1257149832589366,0.9642862008550337,38.1322965861783,63.22338069145622,3.2342817072720322,1.8262904487707416,-1.8205900960165664,-4.54508986513369,30.468753085691763,1.0300006866455043,2.4519221842450776,-2.09999942779541,-5.5789283150128455,1.3789294594220287,-3.839463871404128,-0.3605349841866925,5.324300880432126,1.8622042056142813,-56.185116550478604,1.7394644436087194,5,2.6575002670288086,-0.012499809265136719,-3.972500801086426,-5.405000686645508,-3.3999996185302734,4,-0.08919724883079594,-1.950001311300327,31.20000076293945,-2.5526175776740825,32.68000030517578,-1.6762198321091495,33.290000915527344,-0.08919724883079594
2520,2024-05-28,29.88999938964844,30.46999931335449,29.31999969482422,30.290000915527344,18743400.0,-0.012553718611450049,2.026321469264032,0.5925955229531954,38.888878376603856,59.42781075390156,3.357538676641962,2.3255222519782457,-1.3916303697421029,-4.168733099991648,29.591673059578994,1.1499996185302699,2.0984466334843113,-2.480000495910641,-5.958929383128076,0.9989283913067979,-4.219464939519359,-0.7405360523019233,5.487329898071284,12.52746792090586,-41.07836826063719,1.7394644436087194,5,2.612501144409176,0.7925014495849574,-3.6349997520446813,-5.024999618530277,-3.1299991607666016,1,-0.07962526628859179,-1.1257149832589366,30.270000457763672,-1.950001311300327,31.20000076293945,-2.5526175776740825,32.68000030517578,-0.07962526628859179
2521,2024-05-29,29.31999969482422,29.59000015258789,29.040000915527344,29.399999618530273,18978500.0,-0.019069913230631452,1.3912958747455146,0.19999904632932333,37.440297422583015,55.48493601303399,3.683081204543427,3.087696011396744,-0.7911811976811549,-3.600779418666068,29.441060441221108,0.8499984741210973,1.831257721250715,-3.071500205993651,-6.464119041047574,0.3211186290602761,-4.767809623520613,-1.3751907884666892,5.693889817321775,6.572743887751134,-45.158391199134726,1.6963094175269628,5,3.042501449584961,2.08750057220459,-3.065000057220459,-4.454999923706055,-2.85000038146973,2,-0.10436560360819347,2.026321469264032,29.88999938964844,-1.1257149832589366,30.270000457763672,-1.950001311300327,31.20000076293945,-0.10436560360819347
2522,2024-05-30,30.209999084472656,30.34499931335449,29.38999938964844,29.479999542236328,10533800.0,0.030354686183900137,-1.0989012831637688,-9.125002980235081,40.12797020769879,52.17595203780191,2.5239223416600183,2.3944968318955375,-1.6313795703034124,-4.4800060662357595,29.25054965969674,1.0249996185302699,1.3823350286307132,-2.2285007476806626,-5.461321068526125,1.0043195731647998,-3.844910908103394,-0.6120905872579314,4.325979339943842,35.562244479125766,-14.383414813438023,1.6164101604227306,5,2.1525020599365234,1.6225013732910156,-3.8754992485046387,-5.344999313354492,-3.3899993896484375,3,-0.14465405707777257,1.3912958747455146,29.31999969482422,2.026321469264032,29.88999938964844,-1.1257149832589366,30.270000457763672,-0.14465405707777257
2523,2024-05-31,29.6200008392334,29.78000068664551,29.209999084472656,29.3799991607666,9842500.0,-0.019529899474326817,1.035715015565276,0.3287696287199854,38.644365236485285,48.04579727782164,2.6652295097287464,2.8950758231697478,-1.0151401821155588,-3.871060156354723,27.607909872843972,1.0,0.9939450029689887,-2.66749906539917,-6.134339558347172,0.799341427548832,-4.400919311873174,-0.934078818925169,4.4762993844719645,28.155343401544165,-20.775946946303918,1.7334202464740016,5,2.6700000762939453,2.2775001525878906,-3.090001106262207,-4.755001068115234,-2.860000610351559,4,-0.12930451773090423,-1.0989012831637688,30.209999084472656,1.3912958747455146,29.31999969482422,2.026321469264032,29.88999938964844,-0.12930451773090423
2524,2024-06-03,29.899999618530273,30.61000061035156,29.54999923706055,30.28000068664551,9909100.0,0.009453030768520554,1.0384623849172874,-1.5833267106413562,30.71570891279798,42.62788942123691,1.7247672693221894,2.5098446653101902,-1.2299638337458845,-4.120071765897215,25.712057237022844,1.0600013732910085,0.5660348210614394,-2.2390003204345703,-5.852133585859079,1.3741329449899418,-4.045566953146825,-0.43243368772231605,3.791796660520845,54.77699809994036,8.746927223430802,1.8065666327122558,6,1.5550003051757848,2.2975006103515625,-3.2150001525878906,-4.954999923706055,-1.2700004577636719,0,-0.12742473292812917,1.035715015565276,29.6200008392334,-1.0989012831637688,30.209999084472656,1.3912958747455146,29.31999969482422,-0.12742473292812917
2525,2024-06-04,30.06999969482422,30.25,29.76000022888184,30.020000457763672,8939200.0,0.005685621353272108,1.3902436755086867,-0.13157656979370455,33.265311047714505,38.74185971817286,0.9175900233258822,2.2471332389789467,-1.3137387646795382,-4.257142872306581,23.678056121225236,0.4899997711181605,0.1274053297158524,-1.9370002746582031,-5.653711302814067,1.7797107534976568,-3.7953557887361313,-0.07864476058027137,3.2496529551449953,65.60503054188165,20.661314117211845,1.8583555140779304,6,1.1000003814697301,2.127500534057617,-2.510000228881836,-4.25,-1.9200000762939453,1,-0.10641832018846409,1.0384623849172874,29.899999618530273,1.035715015565276,29.6200008392334,-1.0989012831637688,30.209999084472656,-0.10641832018846409
2526,2024-06-05,30.59000015258789,30.920000076293945,30.43000030517578,30.54999923706055,8606900.0,0.017292998438346308,-2.5000136239782016,0.8000305180437224,34.92537806309771,37.039997674787415,-0.028700775422890956,1.6926260594661926,-1.7493652023554667,-4.742612647135715,22.286248278999533,0.8500003814697266,-0.5084078541489028,-1.3399997711181655,-5.10941681908659,2.4294172768502627,-3.2247082951023813,0.5447087528660504,2.387280358625972,80.70177004081278,36.47286041985204,1.884708523984214,6,0.09500122070312855,1.6075000762939453,-2.9875006675720215,-4.770000457763672,-3.940000534057617,2,-0.1252043120170444,1.3902436755086867,30.06999969482422,1.0384623849172874,29.899999618530273,1.035715015565276,29.6200008392334,-0.1252043120170444
2527,2024-06-06,29.770000457763672,30.15999984741211,29.729999542236328,30.07999992370605,11657600.0,-0.026806135689242505,-1.2051224367031343,-7.7498092695027925,27.98433883478512,35.56939385421607,0.3744870738741106,2.4674385213962324,-0.8385957050112047,-3.881482654595281,21.124205998651433,0.8600006103515625,-1.2093778785210958,-2.0509994506835945,-5.942095244928915,1.8400963435617257,-3.9965473478062563,-0.10545155356093261,2.8922976857952705,32.748599326516704,-5.8340045777592024,1.94554789712266,6,0.3000001907348633,2.427499771118164,-2.1675009727478027,-3.950000762939453,-2.5699996948242223,3,-0.11084988557830477,-2.5000136239782016,30.59000015258789,1.3902436755086867,30.06999969482422,1.0384623849172874,29.899999618530273,-0.11084988557830477
2528,2024-06-07,29.32999992370605,29.94499969482422,29.239999771118164,29.38500022888184,9661000.0,-0.014779997557671343,-4.999983767287839,0.17742064493108342,19.254649064559814,33.47187746292512,0.5825989037000987,2.81219526101032,-0.33911369330806096,-3.384609621586783,19.620469752270306,0.7049999237060547,-1.7474277274354506,-2.3390000343322797,-6.374619782674056,1.696619714009497,-4.35680990850317,-0.3211901601613931,3.0425144416103613,5.357150966616652,-25.802933311719116,2.017809874170888,6,0.6500005722045934,3.0325012207031286,-1.727500438690182,-3.5100002288818324,-2.350000381469723,4,-0.08557791460657715,-1.2051224367031343,29.770000457763672,-2.5000136239782016,30.59000015258789,1.3902436755086867,30.06999969482422,-0.08557791460657715
2529,2024-06-10,29.59000015258789,29.709999084472656,28.940000534057614,29.3799991607666,6706300.0,0.00886465153624827,2.4222244827893293,-3.8181786655564496,22.55318561793851,31.65680048974008,0.24138052359932516,2.4734497115398995,-0.5405429024093991,-3.567126191947054,18.089610867484208,0.7699985504150426,-2.0235718152034643,-1.9484997749328627,-6.079493035248817,2.1824934853830875,-4.013996405090836,0.11699685522511061,2.5159131367453966,32.82827115182703,6.797751250501957,2.065496630157975,6,0.3400001525878906,2.722500801086426,-0.5749998092651403,-2.5699996948242223,-3.3099994659423793,0,-0.09564041598893147,-4.999983767287839,29.32999992370605,-1.2051224367031343,29.770000457763672,-2.5000136239782016,30.59000015258789,-0.09564041598893147
2530,2024-06-11,29.40999984741211,29.86000061035156,29.13500022888184,29.6299991607666,6854400.0,-0.006083146476768109,1.1323471251020303,-1.0476108300560394,26.10836466443581,30.397696849945945,0.3868097137211386,2.434070440805499,-0.3147836470402936,-3.3035154384403214,15.761850432624108,0.7250003814697195,-2.108764291894783,-1.910000133514405,-6.003913490013062,2.1839132229842484,-3.9569568117637317,0.1369565447349217,2.37932216639361,23.737344546234084,-1.2960029411154892,2.0469566782493267,6,0.5200004577636719,2.902501106262207,0.005000591278076172,-2.352499008178711,-3.14999961853027,1,-0.026521614780427916,2.4222244827893293,29.59000015258789,-4.999983767287839,29.32999992370605,-1.2051224367031343,29.770000457763672,-0.026521614780427916
2531,2024-06-12,29.559999465942386,29.85000038146973,29.13999938964844,29.670000076293945,12297900.0,0.005100293074074225,2.0212729692876628,0.50000433489677,29.634453797206007,29.231750582113413,0.30668549586500404,2.0928782095526266,-0.4179497277372164,-3.372494675854661,13.898845145427128,0.7100009918212891,-2.0809463797989736,-1.570500564575191,-5.6193887684687205,2.4783876393183384,-3.5949446665219575,0.4539435373715719,1.9443903998885226,50.81961318322639,23.689611342206558,2.0244441019467643,6,0.3700008392333949,2.75250148773193,0.11499977111816051,-2.4549999237060582,-2.7099990844726562,2,-0.047699589745820115,1.1323471251020303,29.40999984741211,2.4222244827893293,29.59000015258789,-4.999983767287839,29.32999992370605,-0.047699589745820115
2532,2024-06-13,29.399999618530273,29.989999771118164,29.399999618530273,29.790000915527344,9590400.0,-0.00541271482756478,-2.0256317460006943,3.5454466638924713,35.80440344947411,28.916199272445507,0.37962549493290254,2.0243032878076477,-0.1946015031824686,-3.1215229829728486,11.702952206826009,0.5900001525878906,-2.042211205495093,-1.5195004463195794,-5.460531882297211,2.421530989658052,-3.4900161643083933,0.4510152716692346,1.847951314123307,43.80946844879784,12.834160143278531,1.9705157179888155,6,0.5300006866455078,2.912501335144043,0.30749988555908203,-2.2950000762939453,-3.20999908447266,3,-0.09353741617964939,2.0212729692876628,29.559999465942386,1.1323471251020303,29.40999984741211,2.4222244827893293,29.59000015258789,-0.09353741617964939
2533,2024-06-14,28.770000457763672,28.979999542236328,28.63999938964844,28.90999984741211,11933500.0,-0.02142854316125653,1.4285831062670047,0.3589716001623686,37.582775496747736,29.679206670662147,0.9793627461899668,2.341161939093517,0.5298050927092746,-2.4282005704592606,10.477557122037757,0.7600002288818324,-1.9496084824852637,-1.8744996070861824,-5.59238546303704,1.8433862488646753,-3.733442535061613,-0.015556679110751759,2.2471554350303116,9.629706028208734,-23.99432443933448,1.858942927975429,6,1.0099992752075195,3.3924999237060547,1.087498664855957,-1.6650009155273438,-3.0100002288818324,4,-0.054570721927136856,-2.0256317460006943,29.399999618530273,2.0212729692876628,29.559999465942386,1.1323471251020303,29.40999984741211,-0.054570721927136856
2534,2024-06-17,29.239999771118164,29.3799991607666,28.684999465942386,28.979999542236328,11917300.0,0.016336437465285458,1.5740776716175273,-1.8571525885558584,44.698204632838205,30.949528180120332,0.4535975938247958,1.4717022782221036,0.1648449287725029,-2.8375682723988973,8.596579219254567,0.6949996948242152,-1.941262222086749,-1.1030002593994155,-4.160933140702269,1.9549326219034349,-2.6319667000508424,0.42596618125201147,1.4918973412983547,44.444460142782525,7.815111617011446,1.5289664406514258,6,0.5399999618530273,2.9225006103515625,0.6174993515014648,-2.135000228881836,-2.909999847412113,0,-0.07729139010165631,1.4285831062670047,28.770000457763672,-2.0256317460006943,29.399999618530273,2.0212729692876628,29.559999465942386,-0.07729139010165631
2535,2024-06-18,29.04999923706055,29.36000061035156,28.770000457763672,28.989999771118164,5622000.0,-0.006497966331904248,-1.3600096130737662,0.23076697355391457,47.652168374878215,32.36361599254039,0.5405387099237586,1.2783179285578328,0.46242150038810337,-2.5926945845289318,6.637447266216554,0.5900001525878871,-1.8684246757677911,-1.0080007553100536,-3.304117891608467,1.2881163809883596,-2.15605932345926,0.14005781283915297,1.4308701486238,30.370350485808707,-9.645348653851848,1.148058568149206,6,0.350000381469723,3.112501144409176,0.8074998855590785,-1.9449996948242223,-2.489999771118164,1,-0.0953527925357468,1.5740776716175273,29.239999771118164,1.4285831062670047,28.770000457763672,-2.0256317460006943,29.399999618530273,-0.0953527925357468
2536,2024-06-20,28.68000030517578,28.9950008392334,28.43000030517578,28.690000534057614,11552900.0,-0.012736624495767401,-1.2156873744796868,-0.1666719649044037,35.37284866945005,33.184561529725386,0.6829291987157013,1.3546949086622675,0.9134142073576115,-2.168299245937547,5.696138986762627,0.6199989318847692,-1.743683069033338,-1.1474996566772475,-2.950022971738779,0.6550236583842839,-2.048761314208015,-0.24623799914648004,1.5799646809842613,16.025646511934994,-23.53910969677535,0.9012616575307658,6,0.5299997329711914,3.377500534057617,1.9624986648559535,-0.7900009155273473,-2.0699996948242223,3,-0.08437936020025816,-1.3600096130737662,29.04999923706055,1.5740776716175273,29.239999771118164,1.4285831062670047,28.770000457763672,-0.08437936020025816
2537,2024-06-21,28.10000038146973,28.35000038146973,27.93000030517578,28.13999938964844,10699200.0,-0.020223149146946895,-1.210531599315338,3.9998092695036145,35.44060140705405,34.98300067889141,1.118779096781811,1.6590396080182614,1.570305332317691,-1.530336459869016,5.052519850281496,0.75,-1.6847088368412635,-1.4984995841979938,-2.8926116810182947,-0.10438748737769288,-2.1955556326081442,-0.8014435357878433,1.9037695493525142,11.724152445946599,-28.074133445637578,0.6970560484101512,6,0.8599996566772425,3.7075004577636683,3.047498703002926,-0.21000099182129617,-1.7399997711181712,4,-0.044483985161235085,-1.2156873744796868,28.68000030517578,-1.3600096130737662,29.04999923706055,1.5740776716175273,29.239999771118164,-0.044483985161235085
2538,2024-06-24,28.36000061035156,28.940000534057614,28.309999465942386,28.35000038146973,8277600.0,0.00925267705879751,-12.999703308115471,-0.25001192122437055,35.19231397019472,36.38734827358654,0.7897670195500481,1.2388826900207697,1.3814867351547768,-1.718936826340009,5.168962520071353,0.8400001525878835,-1.6817214355386199,-1.0964993476867697,-2.3777529578177905,0.18475426244425108,-1.7371261527522783,-0.4558725426212611,1.31196618036725,29.655216865710464,-7.907631315840206,0.64062680506551,6,0.5999994277954137,3.4475002288818395,2.939998626708988,-0.470001220703125,-1.970001220703118,0,-0.07651622107165557,-1.210531599315338,28.10000038146973,-1.2156873744796868,28.68000030517578,-1.3600096130737662,29.04999923706055,-0.07651622107165557
2539,2024-06-25,27.56999969482422,28.149999618530273,27.28000068664551,27.90999984741211,8614700.0,-0.027856167084812644,1.1219494040696236,-33.999237078032934,28.522335643563054,36.655567271267344,1.4115357422254178,1.9143865256136579,2.286537699844569,-0.8582115577545366,5.675938336387714,1.0799999237060476,-1.5522029781903228,-1.75150022506714,-3.2262170641183516,-0.27678338601592856,-2.488858644592746,-1.0141418055415343,1.8232524582077048,13.942260519990818,-19.244227079894635,0.7373584195256061,6,1.0650005340576172,3.912501335144043,3.729999542236328,0.3199996948242152,-2.3299999237060547,1,-0.06565105135935767,-12.999703308115471,28.36000061035156,-1.210531599315338,28.10000038146973,-1.2156873744796868,28.68000030517578,-0.06565105135935767
2540,2024-06-26,27.51000022888184,27.670000076293945,27.20000076293945,27.53000068664551,4823300.0,-0.002176259216776222,2.1333367241840686,0.05882484937562409,21.268650475787524,35.726033568887516,1.3116066225260994,1.8835087149102385,2.4622949389283058,-0.7218494672604869,5.767730776389222,0.46999931335449574,-1.301295168887151,-1.6924997329711893,-3.347181831312426,-0.03781763462995258,-2.519840782141806,-0.8651586838005727,1.502866660200528,17.27016449951529,-9.496754464994751,0.8273410491706181,6,1.085000038146969,3.860000610351559,4.332500457763668,2.157500267028805,-2.35000038146973,2,-0.04289350401156833,1.1219494040696236,27.56999969482422,-12.999703308115471,28.36000061035156,-1.210531599315338,28.10000038146973,-0.04289350401156833
2541,2024-06-27,26.26000022888184,27.21999931335449,26.209999084472656,27.190000534057614,13983900.0,-0.045438022159217106,1.040408905603386,46.49895098226171,19.68911200223218,33.93544563030508,2.2845154708450366,3.048821668458384,3.8275199486499325,0.6050452402282254,5.9340419178488455,1.3000011444091832,-1.1485805625306647,-2.7894997596740687,-4.901205963118965,-0.6777935562291724,-3.845352861396517,-1.7336466579516205,2.3902934349719445,1.8315427787331366,-23.179935294748752,1.0558531017224473,6,1.5349988937377894,3.779998779296875,5.582500457763668,3.407500267028805,-1.30999946594239,3,0.011424190192146133,2.1333367241840686,27.51000022888184,1.1219494040696236,27.56999969482422,-12.999703308115471,28.36000061035156,0.011424190192146133
2542,2024-06-28,25.84000015258789,26.375,25.7549991607666,26.32999992370605,11558100.0,-0.015993909848942667,1.1379342096176424,0.5268813014266145,19.757360070158725,31.954843916239636,2.3986693286024092,3.293505870199475,4.357338869357854,1.0905384543029015,6.677613610558233,0.6200008392333984,-1.0787807277589359,-2.9909998893737786,-5.469580815635858,-0.5124189631116991,-4.23029035250482,-1.751709426242737,2.3222345953896664,2.668789801288496,-23.803175175455046,1.2392904631310404,6,1.727499008178711,3.687499046325687,6.155000686645508,3.892500877380371,-0.38999938964844105,4,0.02979877914925444,1.040408905603386,26.26000022888184,2.1333367241840686,27.51000022888184,1.1219494040696236,27.56999969482422,0.02979877914925444
2543,2024-07-01,25.790000915527344,26.21999931335449,25.670000076293945,25.93000030517578,6998200.0,-0.001934954983177084,-1.8947246900566996,0.2857131735571311,15.827329985180256,28.746968955388752,2.2143659704720235,3.206244965107043,4.508846443680085,1.1789414699962357,7.375771717184315,0.5499992370605433,-1.0801946436668928,-2.849499130249022,-5.643201998307582,-0.05579626219046219,-4.246350564278302,-1.452647696219742,1.8907867150080229,4.838744410621473,-19.968758206420357,1.3968514340292804,7,1.7249994277954102,3.210000038146976,6.281249523162842,4.382499694824219,-0.4600009918212926,0,0.022101577145777984,1.1379342096176424,25.84000015258789,1.040408905603386,26.26000022888184,2.1333367241840686,27.51000022888184,0.022101577145777984
2544,2024-07-02,26.09000015258789,26.149999618530273,25.56999969482422,25.920000076293945,9133100.0,0.01163238566928193,3.0000131541734905,-1.214291553133515,20.774632516150305,25.76057608219676,1.5874910727020435,2.7470158830235576,4.3143225102980765,0.9364055748157369,8.525991414456744,0.5799999237060547,-1.1596934268700103,-2.3589999198913567,-5.30618306681497,0.5881832270322569,-3.8325914933531635,-0.8854083464295499,1.1886299670991924,24.761922062115975,-0.1734735638050644,1.4735915734618072,7,1.192500114440918,2.244999885559082,5.747500419616699,4.082500457763672,-0.1100006103515625,1,0.011498629179992337,-1.8947246900566996,25.790000915527344,1.1379342096176424,25.84000015258789,1.040408905603386,26.26000022888184,0.011498629179992337
2545,2024-07-03,26.8700008392334,26.899999618530273,26.36000061035156,26.420000076293945,6717200.0,0.029896538217081492,1.1176501387507338,2.6470621234390603,28.684630209995788,25.01744069781295,0.520470723103795,1.8076673461627877,3.603323367262533,0.2349544239100112,9.46895774823764,0.8099994659423828,-1.2054179908408997,-1.41899929046631,-4.343004098271955,1.5050055173393346,-2.8810016943691323,0.04300311343651231,0.06690319548111034,78.78796636129832,54.76690305241014,1.4620024039028232,7,0.38499927520751953,1.3749990463256836,4.722499847412109,3.302499771118164,-0.9900016784667969,2,-0.06066248668422958,3.0000131541734905,26.09000015258789,-1.8947246900566996,25.790000915527344,1.1379342096176424,25.84000015258789,-0.06066248668422958
2546,2024-07-05,26.76000022888184,26.86000061035156,26.1200008392334,26.1200008392334,9372300.0,-0.004093807477331568,-1.3125014901175294,1.42221845462638,28.9137372404131,24.29223356818618,0.3681978127327561,1.703353803001523,3.764416748275817,0.41839321435913135,10.105758311050709,0.75,-1.3563504322971092,-1.3374999046325655,-4.125495380424628,1.4504955711594967,-2.7314976425285984,0.056497833263467356,-1.1900005340576207,89.47372949779391,65.14858374390188,1.3939977378960318,7,0.4949998855590785,1.4849996566772425,4.832500457763668,3.412500381469723,-0.6900005340576207,4,-0.059790746180295784,1.1176501387507338,26.8700008392334,3.0000131541734905,26.09000015258789,-1.8947246900566996,25.790000915527344,-0.059790746180295784
2547,2024-07-08,26.46999931335449,26.520000457763672,26.239999771118164,26.5,6177900.0,-0.010837104373951245,6.999836516716166,-0.04687611758816065,30.57431490905452,23.779122561392825,0.44998879925340773,1.8271286022316282,4.079982678195389,0.7727482782135446,11.23581402525004,0.5200004577636754,-1.5436638890126844,-1.462500762939456,-4.224207534190601,1.299206008311689,-2.8433541485650267,-0.08164737731388527,-0.8741996002197219,67.66914813216036,39.77142023725896,1.3808533856255722,7,0.39000034332275746,1.7750005722045934,5.4150013923645055,3.702501296997074,-0.3400001525878871,0,-0.05742344502624064,-1.3125014901175294,26.76000022888184,1.1176501387507338,26.8700008392334,3.0000131541734905,26.09000015258789,-0.05742344502624064
2548,2024-07-09,26.81999969482422,27.10000038146973,26.15999984741211,26.290000915527344,9128200.0,0.013222530810310662,-1.379745429611683,-17.66622162883636,29.137934493110663,23.847522433564784,-0.1580546882466365,1.3485864820676596,3.749825316432375,0.5019256529224556,11.94074383343031,0.9400005340576207,-1.6349699506196558,-0.9870003700256333,-3.709151670862717,1.73515093081145,-2.348076020444175,0.3740752803929084,-1.1989159637451152,81.6993097395658,53.585682591343335,1.3610756504185426,7,-0.19999980926513672,1.4250001907348633,5.277501106262207,3.3525009155273438,-0.9200000762939453,1,-0.05108124338081754,6.999836516716166,26.46999931335449,-1.3125014901175294,26.76000022888184,1.1176501387507338,26.8700008392334,-0.05108124338081754
2549,2024-07-10,26.76000022888184,27.03000068664551,26.53000068664551,26.790000915527344,6913300.0,-0.002237116578116871,-1.0408172798082047,-0.05660519951631736,29.806005490607376,24.796117435211436,-0.2514828559963611,1.2497753359976294,3.7729633612027946,0.625430985430679,12.496775747983047,0.5,-1.6978549026088139,-0.9054998397827099,-3.529866869726572,1.718867190161152,-2.217683354754641,0.4066836751892211,-1.0797598317871113,65.30609067306095,35.92974947472705,1.31218351497193,7,-0.365000724792484,1.4849996566772425,5.333750724792477,3.412500381469723,0.2399997711181605,2,-0.05343797806221251,-1.379745429611683,26.81999969482422,6.999836516716166,26.46999931335449,-1.3125014901175294,26.76000022888184,-0.05343797806221251
2550,2024-07-11,28.6299991607666,28.809999465942386,27.5,27.5,22612200.0,0.06988037802281055,-1.3185848475385964,-37.6657765910147,49.65131698830452,28.125251322552806,-2.174583090792037,-0.7184929800359541,1.9015796455521645,-1.1762496069070139,12.967099077230637,2.049999237060547,-1.743571867151612,1.0034991264343276,-1.5334383115169743,3.5404365643856295,-0.26496959254132335,2.2719678454099785,-2.8929683642968733,93.30853542494178,59.67220961577122,1.2684687189756507,7,-1.4399995803833008,-0.38499927520751953,3.1962509155273438,1.542501449584961,0.6600017547607422,3,-0.09256024087355641,-1.0408172798082047,26.76000022888184,-1.379745429611683,26.81999969482422,6.999836516716166,26.46999931335449,-0.09256024087355641
2551,2024-07-12,28.149999618530273,29.06999969482422,27.895000457763672,28.940000534057614,11884200.0,-0.01676561496006257,1.2380954110975073,-0.6991163736718145,50.35360140890209,31.524833693524286,-1.5626193420469505,-0.3684330086690082,2.4068261372622928,-0.6405676334893471,13.53223192111821,1.1749992370605469,-1.6865726264840681,0.5939995765686028,-1.7904885275395799,2.9784876806767855,-0.5982444754854868,1.7862436286226924,-2.228590701892184,68.38487544553962,30.655878158584976,1.1922440520540905,7,-0.8299999237060547,0.0950002670288086,3.533750534057617,2.022500991821289,1.3900012969970703,4,-0.08063944897069908,-1.3185848475385964,28.6299991607666,-1.0408172798082047,26.76000022888184,-1.379745429611683,26.81999969482422,-0.08063944897069908
2552,2024-07-15,26.649999618530273,27.239999771118164,26.60000038146973,27.239999771118164,11893300.0,-0.0532859687505145,1.1694888953544638,0.7468347706838474,39.711184706873105,34.17859532926794,0.07192596647210081,0.96442712161031,3.902913048637373,0.9227651434877799,14.129937562504564,1.5499992370605433,-1.6272976258260314,-0.7685004234313979,-3.0186395556153727,1.4816387087525769,-1.8935699895233853,0.3565691426605895,-0.4767034396372942,16.83848099009096,-21.006641562664992,1.1250695660919872,7,0.6700000762939453,1.2150001525878906,4.791251182556152,3.522500991821289,1.5400009155273402,0,-0.02176359970012043,1.2380954110975073,28.149999618530273,-1.3185848475385964,28.6299991607666,-1.0408172798082047,26.76000022888184,-0.02176359970012043
2553,2024-07-16,27.20000076293945,27.32500076293945,26.479999542236328,26.649999618530273,7466300.0,0.020637941924274816,1.1125000298022896,-0.932205088416895,47.70756539109864,37.17114342648442,-0.28723943823382925,0.3064886009664036,3.246667437873821,0.43099634752755733,14.259639032740374,0.8450012207031214,-1.4304690841726426,-0.139999294281008,-2.299326316700377,2.019327728138361,-1.2196628054906924,0.9396642169286764,-0.7949683027719701,27.799273292849296,-12.529517095357843,1.0796635112096848,7,0.394999504089359,0.5799989700317418,3.933749675750736,2.972499847412113,-0.1800003051757777,1,-0.039338293094121735,1.1694888953544638,26.649999618530273,1.2380954110975073,28.149999618530273,-1.3185848475385964,28.6299991607666,-0.039338293094121735
2554,2024-07-17,26.979999542236328,27.29999923706055,26.75,27.170000076293945,7396700.0,-0.008088279946038779,1.444447270153286,-0.34545479766541237,46.780069299548906,39.1817477697681,0.08077951798239269,0.3673281440881375,3.3482625209792403,0.7058274205704507,14.718039201494642,0.5499992370605504,-1.1947577720853992,-0.24700050354003977,-2.2158106736182113,1.7218096665381317,-1.2314055885791255,0.737404581499046,-0.5,19.305018167678764,-22.951574580813745,0.9844050850390853,7,0.6150007247924805,0.8000001907348633,4.191251277923584,3.1925010681152344,-0.3400001525878871,2,-0.04002964944515097,1.1125000298022896,27.20000076293945,1.1694888953544638,26.649999618530273,1.2380954110975073,28.149999618530273,-0.04002964944515097
2555,2024-07-18,26.28000068664551,27.170000076293945,26.170000076293945,27.040000915527344,9427500.0,-0.025945102574779222,-1.040813307824205,3.9999899613511833,50.13021130839144,41.539133777321254,0.7691722526940765,0.8950553420061347,3.9244379755112284,1.4581003331907993,15.357788844328462,1.0,-0.936725734253752,-0.8084994316101053,-2.6208460461795973,1.0038471829593867,-1.7146727388948513,0.0976738756746407,2.7899990081787074,3.793124993834124,-41.77684523996654,0.9061733072847462,7,1.3349990844726527,1.49999904632568,4.8412499427795375,3.892499923706051,0.5499992370605398,3,0.027397233430072276,1.444447270153286,26.979999542236328,1.1125000298022896,27.20000076293945,1.1694888953544638,26.649999618530273,0.027397233430072276
2556,2024-07-19,26.26000022888184,26.53499984741211,26.06999969482422,26.26000022888184,4797800.0,-0.000761052406434537,-1.4473623450283135,-0.0,52.88461563653697,44.01805608037486,0.7943202630576742,0.7636103286095555,3.836527585143468,1.53398265432077,15.8064048080161,0.4650001525878906,-0.7165865375030265,-0.7074998855590771,-2.391015655240256,0.976015884122102,-1.5492577703996666,0.1342579992815125,2.751999473571775,15.139471900447452,-34.37598480876553,0.8417578848405898,7,1.3099994659423793,1.519999504089352,4.861250400543209,3.912500381469723,-0.46000099182128906,4,0.11538464052688702,-1.040813307824205,26.28000068664551,1.444447270153286,26.979999542236328,1.1125000298022896,27.20000076293945,0.11538464052688702
2557,2024-07-22,26.85000038146973,27.13999938964844,26.73500061035156,26.88999938964844,6149600.0,0.02246763699335319,-2.000007064292017,-100.0,56.77748880286584,47.08911767034766,0.29490422665241667,0.07922357838405603,3.149050385456654,0.9977950078034077,15.71998081703749,0.8799991607666016,-0.5698652306938605,-0.05499973297118643,-1.6520822526441137,1.5420827867017408,-0.8535409928076483,0.7435415268652754,2.04431932067871,62.15139623880334,6.696107788659823,0.798541259836463,7,0.7199993133544886,0.9299993515014613,4.271250247955319,3.3225002288818324,-0.47000122070312855,0,0.10018623820631634,-1.4473623450283135,26.26000022888184,-1.040813307824205,26.28000068664551,1.444447270153286,26.979999542236328,0.10018623820631634
2558,2024-07-23,26.190000534057614,26.31999969482422,25.940000534057614,26.25,7296700.0,-0.024580999554383975,2.800013351516863,1.5000238424491852,50.611249110156784,49.40081140585314,0.9567535939561438,0.5990294961138041,3.688354296497529,1.7285940957474502,16.367705579689382,0.9099998474121165,-0.42795420896528924,-0.6064995765686056,-2.077227836549497,0.8642286834122856,-1.341863706559053,0.12886455342184178,2.5913463677978577,18.38237047197097,-39.26359614809719,0.7353641299904462,7,1.3149995803833043,1.2849988937377965,4.931250095367435,3.982500076293949,-0.25,1,0.07636502326142347,-2.000007064292017,26.85000038146973,-1.4473623450283135,26.26000022888184,-1.040813307824205,26.28000068664551,0.07636502326142347
2559,2024-07-24,25.76000022888184,26.21999931335449,25.6299991607666,25.8799991607666,5874900.0,-0.016418491653583556,-2.1052552326456673,1.9999999999998224,42.91187515468278,48.65198453545072,1.3745333471129229,0.9343828066138116,3.9956539229966275,2.2306457148606533,16.41062885748196,0.5900001525878871,-0.2897952943525013,-0.9459999084472628,-2.4389075739829167,0.5469077570883911,-1.6924537412150897,-0.19954607567943583,2.8508658909057587,8.441622781160591,-44.607915804152555,0.7464538327678277,7,1.5899991989135707,1.7149991989135707,5.2112498283386195,4.412500381469723,0.610000610351559,2,0.04891305192882456,2.800013351516863,26.190000534057614,-2.000007064292017,26.85000038146973,-1.4473623450283135,26.26000022888184,0.04891305192882456
2560,2024-07-25,26.32999992370605,27.38999938964844,26.309999465942386,26.53000068664551,14040600.0,0.02212731714905547,-7.999936422157145,1.6666878596179997,47.40651231792756,48.3245301920091,0.4961435002529804,0.28611714292710033,3.256111322170497,1.7306758304476837,16.035147961604526,1.6299991607666016,-0.15088549317277256,-0.3170001983642621,-1.7688239619214166,1.1348235651928924,-1.042912080142841,0.40891168341431694,2.042396839359867,39.7727654492507,-8.311235718482934,0.7259118817785779,7,0.1799993515014684,1.1350002288818395,4.641250133514408,3.8425006866455114,0.6700000762939489,3,0.011773621984073168,-2.1052552326456673,25.76000022888184,2.800013351516863,26.190000534057614,-2.000007064292017,26.85000038146973,0.011773621984073168
2561,2024-07-26,26.559999465942386,26.670000076293945,26.07999992370605,26.35000038146973,3608600.0,0.008735265586888863,1.7441848086443372,-1.0499914169638567,50.54678103033917,49.52848533906089,0.018867901059653747,0.08405469197430904,2.869608197172685,1.5906377111762566,15.079486365730299,0.5900001525878942,-0.004030551441964292,-0.10200061798095206,-1.543148797788028,1.339147561826124,-0.8225747078844883,0.6185734719225842,1.5930054889395855,52.84091955866569,6.935465972597271,0.7205740899035377,7,-0.050000190734866834,0.7600002288818324,4.221250534057614,3.612501144409176,0.1400012969970632,4,0.010165680090087559,-7.999936422157145,26.32999992370605,-2.1052552326456673,25.76000022888184,2.800013351516863,26.190000534057614,0.010165680090087559
2562,2024-07-29,26.61000061035156,26.690000534057614,26.23500061035156,26.540000915527344,4825100.0,0.0018825732460305833,2.9565289502928596,0.33333333333331644,48.675920073195975,49.63608030373837,-0.04179944250988754,0.0998154052737128,2.651753469367023,1.638827573591687,13.803003811517964,0.4549999237060547,-0.1404581283798194,-0.09049949645996591,-1.4793792710798819,1.29838027815995,-0.7849393837699239,0.6039403908499921,1.341163881001183,55.681893303364525,13.71323327646332,0.6944398873099575,7,-0.10000133514403942,0.7099990844726598,4.023749828338627,3.5625000000000036,0.2199993133544922,0,-0.030439735239085608,1.7441848086443372,26.559999465942386,-7.999936422157145,26.32999992370605,-2.1052552326456673,25.76000022888184,-0.030439735239085608
2563,2024-07-30,26.36000061035156,26.479999542236328,26.065000534057614,26.479999542236328,5116700.0,-0.009394964083644042,5.916711701688078,-1.714277929155451,47.53694841632525,49.72017798338019,0.0855079801778551,0.4160383696363361,2.7065793889492724,1.9311557020040269,12.457876239675933,0.5450000762939453,-0.27032195792871505,-0.3689994812011754,-1.7014585874609658,0.9634596250586149,-1.0352290343310706,0.29723007192871975,1.4054706545542928,41.477349696070256,2.3590679827634418,0.6662295531298955,7,0.14999866485596058,0.9599990844726598,4.023749828338627,3.8125000000000036,0.019998550415042615,1,0.000758670332017708,2.9565289502928596,26.61000061035156,1.7441848086443372,26.559999465942386,-7.999936422157145,26.32999992370605,0.000758670332017708
2564,2024-07-31,26.38999938964844,26.940000534057614,26.239999771118164,26.88999938964844,5131800.0,0.0011380416768693724,1.3333269755288537,4.166703754331186,32.165608867833825,47.72411104554046,-0.04132987776013408,0.4318060759019744,2.4454931298335474,1.9587789941201592,10.831049388937059,0.7000007629394496,-0.18513412598996837,-0.3540006637573221,-1.6627143840983614,0.9547130565837172,-1.0083575239278417,0.30035619641319755,1.204634106926271,24.528236701450425,-7.415803354398459,0.6543568601705192,7,0.11999988555907848,0.9300003051757777,3.9937510490417445,3.7825012207031214,-0.3199996948242223,2,-0.01705187063275726,5.916711701688078,26.36000061035156,2.9565289502928596,26.61000061035156,1.7441848086443372,26.559999465942386,-0.01705187063275726
2565,2024-08-01,25.239999771118164,25.899999618530273,25.1299991607666,25.78000068664551,10127500.0,-0.04357709909540086,-1.026311298499222,1.0800018310546946,29.064751597369977,45.077459485633014,1.0567612138840765,1.5319739567401847,3.363041382996066,3.148163446349539,10.202603525822635,1.2600002288818395,-0.25601424946628626,-1.4225002288818374,-2.8913895755495886,0.046389117785913925,-2.156944902215713,-0.6880555555479617,2.1974629785919007,6.077377176325302,-20.37903166145451,0.7344446733338756,8,1.0199995040893555,1.859999656677246,4.818750858306885,4.932500839233398,0.649999618530277,3,0.044770248746526686,1.3333269755288537,26.38999938964844,5.916711701688078,26.36000061035156,2.9565289502928596,26.61000061035156,0.044770248746526686
2566,2024-08-02,25.15999984741211,25.28000068664551,24.770000457763672,25.0,7902700.0,-0.0031695691137683113,1.5499914169638664,-0.29629551138049226,36.52803267532687,42.827519915906464,1.0776425443307218,1.5662629749895984,3.2519350269198384,3.2464062192707708,9.471340150870716,0.5100002288818395,-0.3126728422047158,-1.4225001335144043,-3.0361766117819506,0.19117634475314205,-2.2293383726481757,-0.6156618943806329,2.0467165434036083,17.97232147173479,-9.299965034034681,0.8068382391337725,8,0.9200000762939453,1.760000228881836,4.822500705718994,5.012500762939453,0.8199996948242188,4,0.07313196199312166,-1.026311298499222,25.239999771118164,1.3333269755288537,26.38999938964844,5.916711701688078,26.36000061035156,0.07313196199312166
2567,2024-08-05,24.95000076293945,24.97900009155273,24.1299991607666,24.20000076293945,12298200.0,-0.00834654553840386,1.101490944800097,4.687504470352621,28.323693686343603,40.351124868816115,1.106102040967162,1.7460708406134167,3.2841125779468,3.4528549119232714,8.856197883239547,1.0300006866455078,-0.3635241122863775,-1.5564992904663129,-3.327948204137801,0.2149496232051753,-2.442223747302055,-0.6707748336305706,1.964309715910023,29.181537417274644,1.8942883425669947,0.8857244568357439,8,0.80999851226807,1.6499986648559606,3.9674983024597203,5.222499847412113,1.6099987030029368,0,0.0701402784163212,1.5499914169638664,25.15999984741211,-1.026311298499222,25.239999771118164,1.3333269755288537,26.38999938964844,0.0701402784163212
2568,2024-08-06,25.45000076293945,25.649999618530273,24.92499923706055,24.95000076293945,8098000.0,0.020040079547520406,-1.6363503953392147,0.6666666666666666,36.01462975451328,39.58476426879728,0.5476896001559517,1.1996796426921996,2.6561469018447283,2.941956985995297,8.582159232365862,0.725000381469723,-0.430897231217898,-0.9879993438720724,-2.8135324211557986,0.8375337334116537,-1.9007658825139373,-0.07523280523020759,1.0745061313784205,46.97512302732048,17.906599266636114,0.9127665386418636,8,0.30999851226806996,1.1499986648559606,3.0974984169006383,4.722499847412113,1.1999988555908239,1,0.05422393396451963,1.101490944800097,24.95000076293945,1.5499914169638664,25.15999984741211,-1.026311298499222,25.239999771118164,0.05422393396451963
2569,2024-08-07,25.32999992370605,25.79999923706055,25.13999938964844,25.649999618530273,6102200.0,-0.004715160535796348,1.1290354336764272,-0.6399993896484446,40.28628955506109,38.79362840625656,0.6708247956780831,1.272286228534643,2.674130546167131,3.0655799409883464,8.243975288477067,0.6599998474121094,-0.5944326962383819,-1.0365001678466825,-2.9200269611804437,0.8470266254870786,-1.9782635645135613,-0.09473677117980372,0.8592758879146416,67.79663573960906,34.06319737546326,0.9417633966668799,8,0.20499992370605824,1.269999504089359,2.927500724792484,4.927500724792484,0.9099998474121129,2,0.04145279274469593,-1.6363503953392147,25.45000076293945,1.101490944800097,24.95000076293945,1.5499914169638664,25.15999984741211,0.04145279274469593
2570,2024-08-08,25.979999542236328,26.07999992370605,25.46500015258789,25.479999542236328,5067000.0,0.025661256237192065,-1.3207591984798621,-1.5625014901175232,47.46376123029545,38.45107065069614,-0.03804423684399438,0.4359261238989802,1.9398138559722753,2.416632042871491,8.431861473105085,0.75,-0.642097589116652,-0.25400056838989116,-1.811750453732877,1.3037493169530947,-1.032875511061384,0.5248743742816018,-1.8500003814697266,94.87177731566723,56.357924706561036,0.7788749426714933,8,-0.44499969482421875,0.619999885559082,1.8287506103515625,4.277501106262207,0.3199996948242223,3,0.0034642091675780584,1.1290354336764272,25.32999992370605,-1.6363503953392147,25.45000076293945,1.101490944800097,24.95000076293945,0.0034642091675780584
2571,2024-08-09,25.8799991607666,25.899999618530273,25.48500061035156,25.709999084472656,4326700.0,-0.0038491294546465493,2.952352839665432,0.3400001525878906,40.35783840847453,37.52683935461597,-0.049892474015948096,0.37644462924154,1.9709723224318445,2.510726471290205,8.431078725948153,0.4949989318847692,-0.5850934233018776,-0.24050092697143555,-1.5155980175500545,1.0345961636071834,-0.878049472260745,0.39704761831787394,-1.7109999847412105,89.74355463133426,51.97993275850571,0.6375485452893104,8,-0.3449993133544922,0.7200002670288086,1.8700008392333984,4.377501487731934,1.0400009155273438,4,0.0003864076200204014,-1.3207591984798621,25.979999542236328,1.1290354336764272,25.32999992370605,-1.6363503953392147,25.45000076293945,0.0003864076200204014
2572,2024-08-12,26.06999969482422,26.31999969482422,25.82999992370605,25.82999992370605,5548700.0,0.007341597380947862,-3.083335320156629,1.4117627259365848,48.68420117009165,37.654311882812245,-0.3626880839341453,0.1483710919188539,1.6842265949109958,2.320016331938689,8.58975065095573,0.4899997711181676,-0.6082145752367225,-0.021500396728516336,-1.2720375735500085,1.2290367800929758,-0.6467689851392642,0.6037681916822315,-1.8627805038452152,82.07885892734572,40.13429535103914,0.6252685884107464,8,-0.5349998474121094,0.5299997329711914,1.6800003051757812,4.557500839233398,0.8500003814697266,0,-0.0034522498519921063,2.952352839665432,25.8799991607666,-1.3207591984798621,25.979999542236328,1.1290354336764272,25.32999992370605,-0.0034522498519921063
2573,2024-08-13,26.1299991607666,26.20000076293945,25.90500068664551,26.04999923706055,6868700.0,0.0023014755137988896,1.6817807447223767,0.3333333333333136,54.415263164123935,40.12649569351115,-0.51265548418883,0.004321192021180309,1.5452047751073366,2.2508670310013876,8.66712098900313,0.2950000762939382,-0.6845480271267483,0.09199914932251119,-1.045284652118287,1.2292829507633094,-0.47664275139788614,0.6606410500429085,-1.8382687496337908,83.89826398991363,36.157802776533515,0.5686419007203987,8,-0.9049997329711914,0.4700002670288086,1.4225006103515625,4.497501373291016,2.6100006103515625,1,0.01645619284295341,-3.083335320156629,26.06999969482422,2.952352839665432,25.8799991607666,-1.3207591984798621,25.979999542236328,0.01645619284295341
2574,2024-08-14,25.899999618530273,26.226999282836914,25.54999923706055,26.170000076293945,10591900.0,-0.008802125894503132,2.526052273427159,-3.375008940705393,44.415578238976586,41.83214309813411,-0.40171674854853734,0.1573275611485343,1.6828535003990766,2.487690605736816,8.864476436393222,0.6770000457763636,-0.759440238393001,-0.08400039672851634,-1.132014018025565,0.9640132245685322,-0.6080072073770388,0.44000641392000617,-1.5271384360498068,50.877157759009165,2.040896572683451,0.5240068106485242,8,-0.6750001907348633,0.6999998092651367,1.5325002670288086,4.727500915527344,2.649999618530277,2,0.02895752938403162,1.6817807447223767,26.1299991607666,-3.083335320156629,26.06999969482422,2.952352839665432,25.8799991607666,0.02895752938403162
2575,2024-08-15,27.0,27.78000068664551,26.6299991607666,27.06999969482422,20742000.0,0.04247105782514082,-1.839505126285112,0.2592576894276551,54.66102328460833,43.84691983249871,-1.369862069832113,-0.9338453124995141,0.4958998796885581,1.4097619038629325,8.724565492695291,1.880001068115238,-0.782780788617103,0.9800000190734863,-0.1565505550193258,2.1165505931662985,0.41172473202708204,1.5482753061198906,-2.549253277025784,66.01304310607762,16.952863559839926,0.5682752870464057,8,-1.0450000762939453,-0.40000057220458984,0.31999969482421875,3.627500534057617,2.7600002288818395,3,-0.028148156625253162,2.526052273427159,25.899999618530273,1.6817807447223767,26.1299991607666,-3.083335320156629,26.06999969482422,-0.028148156625253162
2576,2024-08-16,29.290000915527344,29.29999923706055,27.93000030517578,27.940000534057614,24919100.0,0.08481484872323497,1.000002784456601,-19.285803814713947,69.25287828812147,48.39460701047403,-3.3664293974749846,-3.146531480674483,-1.873000785523537,-0.8494171448446828,8.867513189639007,2.2999992370605504,-0.6357623852600902,3.118500900268554,1.2653635877373262,4.971638212799782,2.1919322440029383,4.04506955653417,-4.639498954732851,99.73337809244782,49.38294275614297,0.9265686562656147,8,-2.1775016784667933,-2.5750017166137695,-1.5725011825561523,1.3374996185302734,4.6100006103515625,4,-0.10208267616959066,-1.839505126285112,27.0,2.526052273427159,25.899999618530273,1.6817807447223767,26.1299991607666,-0.10208267616959066
2577,2024-08-19,29.540000915527344,29.709999084472656,29.03000068664551,29.07999992370605,12534600.0,0.008535336025458085,-1.4285680225884971,0.3407413791398301,72.84483278360027,52.4868517914837,-3.2373040289251804,-3.3567739599987227,-2.1741871698233446,-1.0598031070312075,9.675400880605032,0.6799983978271449,-0.33774473432623964,3.234000873565673,0.8570638597995952,5.610937887331751,2.0455323666826324,4.422469380448714,-4.517539172631565,95.91350540430749,42.60488557812222,1.1884685068830396,8,-2.115001678466797,-2.620001792907715,-1.7575011253356934,1.0874996185302734,3.6699981689453125,0,-0.08869332288531606,1.000002784456601,29.290000915527344,-1.839505126285112,27.0,2.526052273427159,25.899999618530273,-0.08869332288531606
2578,2024-08-20,28.190000534057614,28.76000022888184,27.790000915527344,28.649999618530273,26334300.0,-0.04570075625015024,1.8529378765609203,-0.9999958535988689,60.8695712266807,54.77388308833032,-1.6290756686710708,-1.94919218467086,-0.8779309448947217,0.3084718930945449,9.51156241716537,1.75,-0.13161742570666846,1.7840004920959451,-0.7363458672922683,4.3043468514841585,0.5238273124018384,3.044173671790052,-2.698785057004148,63.46157196710912,6.2434055838551075,1.2601731796941058,8,-0.6025009155273402,-1.2700014114379847,-0.5975008010864222,2.4375000000000036,9.800001144409183,1,-0.04505145206468952,-1.4285680225884971,29.540000915527344,1.000002784456601,29.290000915527344,-1.839505126285112,27.0,-0.04505145206468952
2579,2024-08-21,27.020000457763672,27.040000915527344,25.85000038146973,26.040000915527344,86065300.0,-0.041504081380928426,1.3333333333333264,-2.1304380276317154,60.722894224204424,56.24712008765354,-0.216953556709214,-0.7167017421961077,0.21523951680173425,1.487573880857063,8.905038818270889,2.3400001525878835,0.12997326567062828,0.5510004043579109,-1.964341704292135,3.0663425130079567,-0.706670649967112,1.8086714586829338,2.6899986267089844,30.310892990293702,-31.997501268798523,1.2576710543250225,8,0.5774993896484375,-0.10000133514404297,0.6674995422363281,3.6075000762939453,12.880001068115234,2,0.06365652421224466,1.8529378765609203,28.190000534057614,-1.4285680225884971,29.540000915527344,1.000002784456601,29.290000915527344,0.06365652421224466
2580,2024-08-22,26.63999938964844,27.190000534057614,26.170000076293945,27.18000030517578,28987000.0,-0.014063695842982282,2.642849844347143,-0.5510215997602153,58.6046462113191,58.2745431768585,0.29783445839579414,-0.32916180181993226,0.5182141001243679,1.8686517187432656,9.282369413827487,1.0200004577636683,0.3191029000348209,0.15549936294555877,-2.360056781082527,2.6710555069736444,-1.1022787090684822,1.4132774349595998,2.9927997207641575,20.466302425545454,-45.490183632806264,1.2577780720140426,8,0.9899997711181605,0.27999973297118785,1.047500610351559,3.987501144409176,13.360000610351559,3,0.07169669261157274,1.3333333333333264,27.020000457763672,1.8529378765609203,28.190000534057614,-1.4285680225884971,29.540000915527344,0.07169669261157274
2581,2024-08-23,26.82999992370605,27.040000915527344,26.63999938964844,27.01000022888184,17486200.0,0.007132152342745224,2.333322737026117,0.3333333333333487,60.95570129155012,59.63804319035388,0.2869376502431642,-0.524804434842288,0.24697110895677454,1.680045384618392,9.499744167897193,0.4000015258789027,0.502363099456435,0.3319998741149881,-2.1881560480241653,2.8521557962541415,-0.9280780869545886,1.5920778351845648,2.7271432121276895,25.38859770791944,-43.35169402090085,1.2600779610695758,8,0.7999992370605504,0.08999919891357777,0.8674998283386266,3.797500610351566,16.10000038146973,4,0.10920612424552933,2.642849844347143,26.63999938964844,1.3333333333333264,27.020000457763672,1.8529378765609203,28.190000534057614,0.10920612424552933
2582,2024-08-26,25.79999923706055,26.03000068664551,25.239999771118164,25.5,26881600.0,-0.03838988779628838,1.0789439341464537,-1.6666596024244018,51.92095666363645,59.360898023633055,1.4244021673532323,0.4652554486845659,1.187243659507427,2.714087266118103,10.060218432165694,1.590000152587887,0.5828189318446171,-0.6575007438659632,-3.196045241425974,1.8810437536940476,-1.9267729926459687,0.6117715049140422,3.683001043685909,15.909073668080284,-53.28823271876274,1.2692722487800052,8,1.6750001907348597,1.1199998855590785,1.8750004768371547,4.827501296997067,18.999999999999996,0,0.3139535863699974,2.333322737026117,26.82999992370605,2.642849844347143,26.63999938964844,1.3333333333333264,27.020000457763672,0.3139535863699974
2583,2024-08-27,26.3799991607666,26.8799991607666,26.32500076293945,26.79999923706055,22812900.0,0.022480617862689956,-1.0943459375033593,-1.4000038147069622,55.4858874190374,60.59093237697314,0.9874332536689181,-0.11928523005301273,0.5427151129404457,2.1599044504759135,10.28682920140063,1.0799999237060511,0.7371062915648778,-0.07850074768066406,-2.616899291383696,2.459897796022368,-1.34770001953218,1.1906985241708519,2.9332810995947263,58.46148428834416,-10.462192844937071,1.2691992718515168,8,1.0950002670288086,0.5399999618530273,1.2950005531311035,4.247501373291016,18.219999313354492,1,0.25890826918083865,1.0789439341464537,25.79999923706055,2.333322737026117,26.82999992370605,2.642849844347143,26.63999938964844,0.25890826918083865
2584,2024-08-28,25.940000534057614,26.45499992370605,25.815000534057614,26.415000915527344,14987600.0,-0.016679250974479642,1.306310764694389,1.1309530837734605,49.78633014198942,60.04929980557104,1.6021901291968952,0.30068850751068865,0.8965900531063475,2.6250204360427354,11.062796572830623,0.6399993896484375,0.8241092822131932,-0.4959994316101124,-3.0449101741313243,2.0529113109110995,-1.7704548028707165,0.7784559396504918,3.210348506733986,35.89746097761838,-28.515263853362654,1.2744553712606057,8,1.5349988937377965,0.9799985885620153,1.5499992370605504,4.6875000000000036,21.03000068664552,2,0.46453357348964897,-1.0943459375033593,26.3799991607666,1.0789439341464537,25.79999923706055,2.333322737026117,26.82999992370605,0.46453357348964897
2585,2024-08-29,26.3700008392334,26.68000030517578,26.274999618530273,26.48500061035156,11472300.0,0.016576726920696228,-1.6557229424235034,0.2421045868686086,52.5283877967511,58.19102308430766,1.1995745628984977,-0.04249296784528411,0.3898122408787543,2.22417028758975,10.92063013223987,0.7399997711181676,0.8947041660964317,-0.12249917984008718,-2.6091197007794875,2.364121341099313,-1.3658094403097856,1.1208110806296112,2.6239342307712654,62.77779720446447,1.504427802552975,1.2433102604696997,8,1.1049985885620117,0.5499982833862305,1.0424985885620117,4.257499694824219,20.71000099182129,3,0.5130830586290887,1.306310764694389,25.940000534057614,-1.0943459375033593,26.3799991607666,1.0789439341464537,25.79999923706055,0.5130830586290887
2586,2024-08-30,27.0,27.40500068664551,26.76000022888184,27.34000015258789,21636900.0,0.023890752397295545,1.7446756704109707,2.9565289502928285,54.59032678734364,56.16274464027914,0.23532478708113302,-0.5560868890973403,-0.2992987711508235,1.6151455993966266,10.321085410209973,1.034999847412113,1.0591702771448261,0.41549997329711985,-1.9986385204007995,2.829638466995039,-0.7915692735518398,1.6225692201460795,1.8437776580492056,81.29327873531813,21.71594696586383,1.2070692468489599,8,0.0,-0.0800008773803711,-0.012500286102294922,3.627500534057617,16.540000915527344,4,0.4814814814814814,-1.6557229424235034,26.3700008392334,1.306310764694389,25.940000534057614,-1.0943459375033593,26.3799991607666,0.4814814814814814
2587,2024-09-03,26.70000076293945,26.8700008392334,26.45000076293945,26.520000457763672,9254200.0,-0.011111082854094456,-1.625002980235045,-0.5294124246878016,52.748319942349134,55.260383386464525,0.10069353435567763,-0.12465075677831905,-0.04441816924148512,1.935066790515954,9.3166237489842,0.5499992370605504,1.089247269583261,0.028000736236567292,-2.2602730210292634,2.316274493502398,-1.1161361423963463,1.1721376148694809,1.9996257796325132,55.660386412001415,-0.8057903571762353,1.1441368786329147,9,-0.37750053405761363,0.21999835968017933,0.21499872207641957,3.9274997711181676,16.13999938964844,1,0.6078651340251702,1.7446756704109707,27.0,-1.6557229424235034,26.3700008392334,1.306310764694389,25.940000534057614,0.6078651340251702
2588,2024-09-04,26.82999992370605,27.13999938964844,26.70499992370605,27.10000038146973,14148300.0,0.004868882286589438,1.4857220708446768,-1.500000000000069,54.52775201423063,54.572034252022995,-0.2710088904574981,-0.15385093235073555,-0.2273374789353717,1.8208382914800296,8.840063672850365,0.4399986267089915,0.8002337099496941,0.08899993896483949,-2.126181965246385,2.304181843176064,-1.0185910131407745,1.1965908910704535,1.731241548007759,63.836433474324885,6.388030025279846,1.1075909521056122,9,-0.5074996948242152,0.08999919891357777,0.084999561309818,3.797500610351566,16.39000129699708,2,0.6697726188764106,-1.625002980235045,26.70000076293945,1.7446756704109707,27.0,-1.6557229424235034,26.3700008392334,0.6697726188764106
2589,2024-09-05,26.3799991607666,26.915000915527344,26.270000457763672,26.79999923706055,12589000.0,-0.016772298330938296,-1.0156343598286957,1.5555532008081214,46.77754269674883,53.25791163929296,0.08790463298248952,0.3993197862038613,0.18889097524665743,2.3097005345860815,8.586275319957078,0.6450004577636719,0.4201682639759916,-0.4135007858276367,-2.5356978662791647,1.7086962946238913,-1.4745993260534007,0.6475977543981273,2.048392642923382,9.691513728706148,-44.74548542118435,1.0610985402257642,9,-0.057498931884765625,0.5399999618530273,0.5350003242492676,4.247501373291016,17.450002670288086,3,0.6906747495447993,1.4857220708446768,26.82999992370605,-1.625002980235045,26.70000076293945,1.7446756704109707,27.0,0.6906747495447993
2590,2024-09-06,26.06999969482422,26.46999931335449,26.0049991607666,26.29999923706055,10172900.0,-0.011751306891754076,-1.5833298012122041,0.5476178582295305,28.92669189826138,49.699132817816434,0.344806841616105,0.7551231055174981,0.4627538577553807,2.6566743529202803,8.648987527264962,0.4650001525878871,0.19126785443436134,-0.7280002593994155,-2.8433047334079866,1.3873042146091557,-1.7856524964036993,0.3296519776048683,2.230856427562891,4.642890229481027,-42.24416581669852,1.057652237004285,9,0.2525005340576172,0.8499994277954102,0.8449997901916504,4.557500839233398,18.06999969482422,4,0.8016878316277185,-1.0156343598286957,26.3799991607666,1.4857220708446768,26.82999992370605,-1.625002980235045,26.70000076293945,0.8016878316277185
2591,2024-09-09,25.88999938964844,25.959999084472656,25.61000061035156,25.729999542236328,9164800.0,-0.006904499703983991,1.3333290947700605,-0.6956528950292784,25.89166662467305,46.806989480153845,0.42180275630009945,0.9864888104426548,0.6440783035298914,2.878725871708223,8.810434153347638,0.4599990844726598,0.030518282635966898,-0.9085005760192821,-3.022895918359147,1.2058947663205828,-1.9656982471892128,0.14869709515064855,2.2884224786879095,18.300588411289898,-21.460252257101867,1.0571976711699322,9,0.6175012588500941,1.0299997329711879,0.7899999618530238,4.5175008773803675,14.270000457763668,0,0.8184628405158871,-1.5833298012122041,26.06999969482422,-1.0156343598286957,26.3799991607666,1.4857220708446768,26.82999992370605,0.8184628405158871
2592,2024-09-10,25.979999542236328,26.3799991607666,25.90999984741211,26.190000534057614,8632400.0,0.0034762516303445956,-1.6857074348368675,-1.312507450587651,32.488104763323975,44.25168029618568,0.4023300943579642,0.9374646593037141,0.5700153314088965,2.8302901456337963,9.265211975579929,0.4899997711181605,-0.09058725522494981,-0.8140004158020027,-2.935295784688442,1.3072949530844369,-1.8746481002452207,0.24664726864121533,2.0808854422112937,24.182956018749497,-12.060238781187483,1.0606476844432189,9,0.527501106262207,0.9399995803833008,0.5200004577636719,4.17500114440918,14.560001373291016,1,0.6759046067242336,1.3333290947700605,25.88999938964844,-1.5833298012122041,26.06999969482422,-1.0156343598286957,26.3799991607666,0.6759046067242336
2593,2024-09-11,26.559999465942386,26.57999992370605,26.0,26.059999465942386,8239800.0,0.022324862737704843,1.1481442235691812,-2.3809411358661996,45.97901182656332,43.82864492780501,-0.16701506458524662,0.4124790347293441,0.01463269955365476,2.2906994823933964,9.685675014293002,0.600000381469723,-0.2449969867545292,-0.25550050735473206,-2.3570844142002088,1.8460833994907446,-1.3062924607774704,0.7952914460680063,1.3880501099720561,72.79683014808657,34.324244192310296,1.050791953422738,9,-0.05249881744385121,0.7574996948242152,-0.3800001144409215,2.439999580383301,12.289999008178707,2,0.6129518454065175,-1.6857074348368675,25.979999542236328,1.3333290947700605,25.88999938964844,-1.5833298012122041,26.06999969482422,0.6129518454065175
2594,2024-09-12,26.649999618530273,26.75,26.399999618530273,26.68000030517578,6952000.0,0.0033885600300291863,3.117649698751248,-0.060001373291015625,50.09208316604507,43.557944413282115,-0.16283425557798736,0.4021672660078366,-0.05886814805097984,2.2412438038521536,9.746230796162536,0.35000038146972656,-0.22730803602490468,-0.2030003547668464,-2.262138412868424,1.8561377033347313,-1.232569383817637,0.8265686742839442,1.1897279651923185,91.22803201670439,48.39258758925964,1.0295690290507895,9,-0.14249897003173828,0.7749996185302734,-0.4700002670288086,2.0649995803833043,13.329999923706055,3,0.6217636712704269,1.1481442235691812,26.559999465942386,-1.6857074348368675,25.979999542236328,1.3333290947700605,25.88999938964844,0.6217636712704269
2595,2024-09-13,26.239999771118164,26.649999618530273,26.1200008392334,26.59000015258789,9395800.0,-0.0153846098792072,1.2553172493557616,11.666412359336258,44.7787575964832,42.46777005874207,0.25343729964128414,0.7929662403966873,0.3380613496296476,2.666184238908045,9.600267040762139,0.529998779296875,-0.3053077611246806,-0.5750001907348619,-2.650699973745631,1.5006995922759074,-1.6128500822402465,0.4628497007705228,1.495738700100251,55.26311386542826,9.798551584849967,1.037849891505384,9,0.13500022888183594,1.234999656677246,-0.1725001335144043,1.990000724792484,13.440000534057617,4,0.6703506941069977,3.117649698751248,26.649999618530273,1.1481442235691812,26.559999465942386,-1.6857074348368675,25.979999542236328,0.6703506941069977
2596,2024-09-16,26.29999923706055,26.440000534057614,26.17499923706055,26.36000061035156,6960900.0,0.002286565032993071,1.4090893327784846,0.17143230827077932,55.34188434774741,42.7559438815641,0.09353692894143961,0.5243623225813074,0.26896544169192893,2.612684339616333,8.396647957762562,0.2650012969970632,-0.28111176373116464,-0.36550064086913636,-2.091957680598263,1.3609563988599902,-1.2287291607336996,0.4977278789954269,1.3359096861538546,46.42849033383178,-2.6600248648431872,0.8632285198645638,9,0.07500076293944957,1.1750001907348597,-0.23249959945679066,1.3150005340576136,14.049999237060543,0,0.6783270216771988,1.2553172493557616,26.239999771118164,3.117649698751248,26.649999618530273,1.1481442235691812,26.559999465942386,0.6783270216771988
2597,2024-09-17,26.920000076293945,27.38999938964844,26.6299991607666,26.65999984741211,15021400.0,0.023574177080572856,-3.7499776483701415,-4.333237968084943,55.72035182519625,42.888454971671386,-0.549791651709274,-0.31830622105186634,-0.3437658979111369,1.991357959980622,6.821972306695042,1.0900001525878906,-0.30454412339107506,0.38550024032592844,-0.7019303371153107,1.4729308177671676,-0.15821504839469114,0.929215529046548,0.6200724808366118,66.18708491135611,17.528886350148305,0.5437152887206198,9,-0.4200000762939453,0.5549993515014648,-0.8525004386901855,0.6049995422363281,13.079999923706055,1,0.49182762754809417,1.4090893327784846,26.29999923706055,1.2553172493557616,26.239999771118164,3.117649698751248,26.649999618530273,0.49182762754809417
2598,2024-09-18,26.920000076293945,27.13500022888184,26.670000076293945,27.020000457763672,10352800.0,0.0,1.8181833945033277,-0.38461651322304957,61.448596048400375,44.51857201074378,-0.59863547579452,-0.44093692935626194,-0.34762980162857815,1.984909479711952,6.301784582659156,0.4650001525878942,-0.40533117261952967,0.4490002632141099,-0.3382912703445946,1.2362917967728144,0.05535449643475587,0.8426460299934639,0.5280695693961164,62.99213780985047,12.194350288293215,0.39364576677935276,9,-0.4200000762939453,0.5549993515014648,-0.8525004386901855,0.6049995422363281,12.410001754760742,2,0.5059435661453555,-3.7499776483701415,26.920000076293945,1.4090893327784846,26.29999923706055,1.2553172493557616,26.239999771118164,0.5059435661453555
2599,2024-09-19,28.739999771118164,28.790000915527344,28.170000076293945,28.43000030517578,21141900.0,0.0676077150693224,2.0243813936611166,-3.099982833927788,70.89946822968389,49.18221382534628,-2.2894210505551875,-2.2403347645620393,-2.14849025197994,0.14103653754785483,6.781013264697677,1.8700008392333984,-0.4192793039186995,2.182999992370604,0.9144971845252208,3.4515028002159873,1.5487485884479106,2.8172513962932975,-3.5,98.12729801571454,46.82716866679708,0.6342514039226921,9,-1.539999008178711,-1.265000343322754,-2.827500343322754,-1.2150001525878906,11.160001754760742,3,0.35177448794424904,1.8181833945033277,26.920000076293945,-3.7499776483701415,26.920000076293945,1.4090893327784846,26.29999923706055,0.35177448794424904
2600,2024-09-20,28.54999923706055,28.899999618530273,28.38500022888184,28.86000061035156,10083000.0,-0.006611013763770157,1.6410266442348893,-1.0000061527481021,64.81834964365771,53.50740082745569,-1.9116699052183712,-2.0025782679981354,-2.00144856451654,0.31300184361398564,7.418116300294435,0.514999389648434,-0.4678571706098893,1.897499465942385,0.3465422091591712,3.4484567227255987,1.122020837550778,2.672978094333992,-3.238999443054201,87.15595110188752,38.01186301961593,0.775478628391606,9,-1.144999504089359,-1.0749998092651403,-2.6374998092651403,-1.024999618530277,13.090000152587887,4,0.40035028408472173,2.0243813936611166,28.739999771118164,1.8181833945033277,26.920000076293945,-3.7499776483701415,26.920000076293945,0.40035028408472173
2601,2024-09-23,29.76000022888184,29.96999931335449,29.09000015258789,29.11000061035156,16394900.0,0.042381822212121056,-1.5507202308719237,-2.0967636743986438,74.91855716251209,58.22189553847659,-2.810539066722523,-3.1429571597546833,-3.225759616676445,-0.8922142279344492,8.320488301523318,1.4200000762939382,-0.35037799956803894,2.9610004425048864,0.8773910912933793,5.044609793716393,1.9191957668991328,4.00280511811064,-4.3054404418945325,93.71260254853766,43.517653363762534,1.0418046756057537,9,-1.7750005722045934,-2.1550006866455114,-3.482500553131107,-2.235000610351566,11.379999160766598,0,0.33333333333333326,1.6410266442348893,28.54999923706055,2.0243813936611166,28.739999771118164,1.8181833945033277,26.920000076293945,0.33333333333333326
2602,2024-09-24,33.900001525878906,33.90999984741211,32.029998779296875,32.490001678466804,45862000.0,0.13911294573779043,1.6293785762874635,2.1692318075513097,84.82758231897819,62.53840337096712,-6.379851662753662,-7.004117168341846,-7.283901958028821,-5.009375655196614,8.954600472545799,4.14999961853027,0.0776075558327669,6.696001625061037,2.946826153234362,10.445177096887711,4.821413889147699,8.570589360974374,-8.174515367309567,99.86190163191596,49.26953695310054,1.8745877359133383,9,-3.8850011825561523,-4.3250017166137695,-6.986252307891846,-6.375001907348633,6.129997253417976,1,0.1902653881392402,-1.5507202308719237,29.76000022888184,1.6410266442348893,28.54999923706055,2.0243813936611166,28.739999771118164,0.1902653881392402
2603,2024-09-25,33.209999084472656,33.36999893188477,32.330001831054695,32.513999938964844,25649800.0,-0.02035405340260854,1.0472407241925388,0.493616468672136,82.86812590697691,66.18018589773733,-5.193497720804473,-6.088345122421696,-6.536101588793002,-4.354123073862226,10.259907322389926,1.5699996948242116,0.5708051342905378,5.664499187469481,1.0801296689823303,10.248868705956632,3.3723144282259057,7.956683946713056,-6.829751830795896,87.80486427087276,30.715326539022584,2.2921847592435745,9,-3.1949987411499023,-3.6349992752075195,-6.037499904632568,-5.684999465942383,7.4099998474121165,2,0.20445652221357657,1.6293785762874635,33.900001525878906,-1.5507202308719237,29.76000022888184,1.6410266442348893,28.54999923706055,0.20445652221357657
2604,2024-09-26,37.9900016784668,38.18000030517578,36.93000030517578,37.060001373291016,53720600.0,0.14393263251335142,-1.1008360260552905,1.3362089755113673,90.10765603669094,71.21673016887152,-9.158915259200025,-10.455356298783158,-11.194478157129993,-9.145105270372191,11.734358084715236,4.970001220703125,1.135349529438841,9.842001724243165,3.36811943795783,16.3158840105285,6.605060581100496,13.078942867385834,-11.007374217291208,98.06024884911616,32.918154937043056,3.2369411431426673,9,-5.812501907348633,-6.280001640319824,-10.736252307891846,-10.845002174377441,2.4499969482421804,3,0.03527244257394746,1.0472407241925388,33.209999084472656,1.6293785762874635,33.900001525878906,-1.5507202308719237,29.76000022888184,0.03527244257394746
2605,2024-09-27,39.900001525878906,39.93999862670898,38.810001373291016,39.5099983215332,44906900.0,0.05027638228546638,3.80852548962327,0.41935814663199256,92.22421809664863,75.31476725208276,-9.976620087837091,-11.910402812864248,-12.935583440732785,-11.05253489009922,13.562912312923556,1.9499969482421804,1.6554351735348547,11.075501537323,2.8054135790626447,19.345589495583354,6.9404575581928185,15.210545516453177,-11.797636780303296,99.63136307414725,27.384178843635127,4.135043979130178,9,-6.615002632141113,-7.310002326965332,-12.641252040863037,-12.840002059936523,-0.04000091552734375,4,0.0,-1.1008360260552905,37.9900016784668,1.0472407241925388,33.209999084472656,1.6293785762874635,33.900001525878906,0.0
2606,2024-09-30,40.0,42.68000030517578,39.810001373291016,42.38000106811523,49687700.0,0.0025062273257367984,-1.0797106356865147,-6.10251670138989,92.22890151466407,79.37127277313475,-8.860702327944612,-11.58026374088567,-12.861398346824668,-11.140094642241586,16.156586554163336,2.8699989318847656,2.2068851055028524,10.525500011444091,0.9230202245401529,20.12797979834803,5.724260117992124,15.326739904896058,-10.477119188688384,74.83568149109152,-3.3470821754122824,4.801239893451968,9,-5.324999809265137,-6.039999961853027,-12.725000858306885,-12.940000534057617,0.029998779296882105,0,0.040999984741211026,3.80852548962327,39.900001525878906,-1.1008360260552905,37.9900016784668,1.0472407241925388,33.209999084472656,0.040999984741211026
2607,2024-10-01,42.93000030517578,43.0,39.650001525878906,39.790000915527344,36322900.0,0.07325000762939449,1.042682756631528,-1.3193268825442457,93.19259957035855,82.89838427557456,-10.371533819384737,-13.947083888170248,-15.598597314956923,-14.037618044596499,18.694084339741963,3.3499984741210938,2.9754967602492997,12.644000339508057,1.4221402409928388,23.865860438023276,7.03307029025045,18.25493038876567,-11.565122764723181,99.34395776160532,19.633905782198454,5.61093004925761,10,-7.345000267028809,-8.8100004196167,-15.655001163482666,-15.870000839233398,-4.260002136230469,1,-0.04169580486379676,-1.0797106356865147,40.0,3.80852548962327,39.900001525878906,-1.1008360260552905,37.9900016784668,-0.04169580486379676
2608,2024-10-02,44.79999923706055,46.63999938964844,43.72999954223633,46.63999938964844,58760400.0,0.043559257362952186,2.1630430500989957,-0.5859874236452962,93.77712255047689,85.44034586677378,-10.547738877911478,-15.180078751024581,-17.22881318991314,-15.870642582392623,21.708327170895316,3.7099990844726562,3.813842883956042,13.615499305725098,0.7950027299952396,26.435995881454957,7.205251017860171,20.02574759359003,-11.573502103080365,81.05046008160545,2.6817992596702,6.41024828786493,10,-7.28749942779541,-8.674999237060547,-17.602499961853027,-17.739999771118164,-3.5699996948242188,2,-0.1064732263168815,1.042682756631528,42.93000030517578,-1.0797106356865147,40.0,3.80852548962327,39.900001525878906,-0.1064732263168815
2609,2024-10-03,44.599998474121094,44.83000183105469,42.810001373291016,43.0,30201800.0,-0.004464302820210819,-1.0404089056033785,-0.8695643159978853,94.73682547198268,88.76462095880987,-8.785272308978506,-14.277087396424427,-16.772547273274565,-15.631740662646592,24.366217054738954,2.020000457763672,4.703163770301991,12.504498577117921,-1.4203246486528371,26.42932180288868,5.5420869642325385,19.4669101900033,-8.959070934120625,73.9463418602963,-7.041600253840343,6.96241161288538,10,-6.73499870300293,-8.474998474121094,-17.402499198913574,-17.53999900817871,-6.25,3,-0.08923766095072161,2.1630430500989957,44.79999923706055,1.042682756631528,42.93000030517578,-1.0797106356865147,40.0,-0.08923766095072161
2610,2024-10-04,46.97000122070313,47.0,45.7599983215332,46.27999877929688,30001100.0,0.05313907685349406,2.3066711425781876,0.43125193715280263,95.26936797694141,91.02582216041313,-9.239221782285505,-15.811706667540115,-18.87183720003558,-17.973893933150364,27.068934808051477,2.4000015258789062,5.73809149880956,13.829501247406014,-1.2780567609189006,28.93705925573093,6.275722243243557,21.383280251568472,-9.349240747766032,99.59185325816745,13.64444827563426,7.553779004162458,10,-7.455001831054695,-10.66500091552735,-19.772501945495613,-20.050002098083503,-7.95000076293946,4,-0.13902496113020968,-1.0404089056033785,44.599998474121094,2.1630430500989957,44.79999923706055,1.042682756631528,42.93000030517578,-0.13902496113020968
2611,2024-10-07,47.08000183105469,47.81999969482422,44.47999954223633,47.54999923706055,34782900.0,0.002341933308340538,5.613872679546012,-0.6811532507739938,95.1612755747616,92.17401029994464,-7.413633195847446,-15.02304879494912,-18.711679969050977,-18.04825680703572,29.37136187002871,3.3400001525878906,6.6737133834269144,12.880001735687259,-3.0370272834837664,28.797030754858284,4.921487226101746,20.83851624527277,-7.58339345270501,90.94249657751075,2.3924556535140766,7.958514509585513,10,-7.005001068115234,-10.365001678466797,-19.882502555847168,-20.16000270843506,-10.980003356933594,0,-0.15335600976847674,2.3066711425781876,46.97000122070313,-1.0404089056033785,44.599998474121094,2.1630430500989957,44.79999923706055,-0.15335600976847674
2612,2024-10-08,43.540000915527344,44.5,42.52999877929688,43.08000183105469,33635800.0,-0.07519118049804974,-1.5256341913113363,-0.9787268580518964,82.1345597791666,92.09250295241014,-2.640020865663182,-10.645863141744336,-14.938698195607572,-14.497152423795018,31.774744687807082,4.550003051757805,7.706985329862825,8.46200075149536,-7.483106629450454,24.407108132441174,0.48944706102245306,16.434554441968267,-2.378714273882757,19.092664677351554,-69.68751865527811,7.972553690472908,10,-1.1650009155273438,-6.825000762939453,-16.58000135421753,-16.620001792907715,-7.850002288818359,1,-0.08061557332165137,5.613872679546012,47.08000183105469,2.3066711425781876,46.97000122070313,-1.0404089056033785,44.599998474121094,-0.08061557332165137
2613,2024-10-09,42.84000015258789,43.540000915527344,41.290000915527344,41.38999938964844,26457000.0,-0.016077187602672183,-1.727276510448817,3.1521818453220107,78.49635001943969,90.80235783938222,-0.4809239973843731,-9.131865439832893,-14.000987603910346,-13.800384609866029,34.25483953559977,2.25,8.65611227009735,6.947999954223633,-8.82747082139452,22.723470729841786,-0.9397354335854402,14.83573534203271,4.979999542236328,23.736593059936908,-61.22320104897523,7.887735387809077,10,0.47500038146972656,-6.125,-16.218750476837158,-15.920001029968262,-9.490001678466804,2,-0.0973389815310417,-1.5256341913113363,43.540000915527344,5.613872679546012,47.08000183105469,2.3066711425781876,46.97000122070313,-0.0973389815310417
2614,2024-10-10,43.22000122070313,44.040000915527344,41.90999984741211,43.0,15866800.0,0.008870239653635537,1.2903229775958391,0.15172489996291028,79.42237278342553,89.37993058235745,-0.04585353042548945,-8.650341476744735,-14.13492923421071,-14.197408909577948,37.051127434587336,2.1300010681152344,9.149550201992774,6.499500942230235,-8.969774535137368,21.968776419597837,-1.2351367964535669,14.234138680914036,4.469398498535149,29.55590606379261,-52.84888708453056,7.7346377386838014,10,0.5149993896484304,-6.5050010681152415,-16.5987515449524,-16.300002098083503,-8.220001220703132,3,-0.04604353591534738,-1.727276510448817,42.84000015258789,-1.5256341913113363,43.540000915527344,5.613872679546012,47.08000183105469,-0.04604353591534738
2615,2024-10-11,43.83000183105469,44.25,41.90999984741211,42.08000183105469,14606700.0,0.014113849910289966,-1.2392303452203213,7.954501317796941,78.91490963459906,87.90059815123911,-0.044430480408564677,-8.300549060509098,-14.449635336817217,-14.812755526299881,39.78869015996443,2.3400001525878906,9.806649914214262,6.230001449584961,-8.721861738961707,21.181864638131632,-1.2459301446883728,13.705933043858295,3.7314099121093776,38.89741792265451,-40.338855366444704,7.4759315942733355,10,-0.095001220703125,-7.115001678466797,-17.208752155303955,-16.91000270843506,-8.5,4,-0.12502859064566296,1.2903229775958391,43.22000122070313,-1.727276510448817,42.84000015258789,-1.5256341913113363,43.540000915527344,-0.12502859064566296
2616,2024-10-14,44.13999938964844,45.349998474121094,43.354000091552734,43.77000045776367,22318300.0,0.0070727252029021415,-2.321129683875124,0.21142796107700892,74.97559525072228,85.87648656016842,0.329208797301483,-7.594884254877982,-14.45206882466043,-15.103038721779956,42.75550602334128,1.9959983825683594,9.863705856855375,5.647999000549319,-8.57629298430193,19.872290985400568,-1.464146991876305,12.760144992974944,3.2959841369628933,70.19704896345405,-6.164595256972689,7.112145992425625,10,0.41500091552734375,-7.424999237060547,-17.518749713897705,-17.22000026702881,-8.950000762939453,0,-0.11599454016044886,-1.2392303452203213,43.83000183105469,1.2903229775958391,43.22000122070313,-1.727276510448817,42.84000015258789,-0.11599454016044886
2617,2024-10-15,40.15999984741211,42.0,40.01499938964844,41.56499862670898,25545900.0,-0.09016763926756433,-1.342184032732134,-3.7973049601517443,64.60697642087825,82.63535921243523,4.330344507090103,-2.711119445867922,-10.197641915295364,-11.116528205032925,45.481410879617165,4.125,9.575136655612852,1.0059994697570787,-12.142351981763568,14.154350921277725,-5.568176256003241,7.580175195517398,7.153064026977539,2.71790970284683,-69.21389176792073,6.574175725760322,10,3.7574996948242188,-3.2950000762939453,-13.446249961853027,-13.24000072479248,-4.979999542236328,1,-0.10109565210948679,-2.321129683875124,44.13999938964844,-1.2392303452203213,43.83000183105469,1.2903229775958391,43.22000122070313,-0.10109565210948679
2618,2024-10-16,40.540000915527344,41.709999084472656,40.400001525878906,40.47000122070313,17310300.0,0.009462178026868662,-11.47622161671208,-0.049821890136618495,56.57555135547641,78.39521764393453,3.6682725494157964,-2.127504603407246,-10.309260833393125,-11.464111137465231,48.35462702151323,1.5499992370605469,9.29438522109838,0.705000495910646,-11.119603255897793,12.529604247719085,-5.207301379993574,6.617302371814866,6.481140379472656,9.84070507916124,-56.35763352983378,5.9123018759042205,10,3.3774986267089844,-3.6300010681152344,-13.826251029968262,-13.620001792907715,-5.159999847412109,2,-0.11963498222223146,-1.342184032732134,40.15999984741211,-2.321129683875124,44.13999938964844,-1.2392303452203213,43.83000183105469,-0.11963498222223146
2619,2024-10-17,38.849998474121094,39.7400016784668,38.63000106811523,39.41999816894531,17418500.0,-0.0416872817770203,-1.1980329652067334,-8.142888283379573,47.261338721533555,73.06099217111144,4.980628649596284,0.3781358743092156,-8.361112181860449,-9.736339273626655,49.87293097487825,1.9099998474121165,8.595642009077267,-1.490501880645752,-12.122247211625051,9.141243450333548,-6.806374546135402,3.825370784843898,7.890897144664841,3.273772186418526,-56.27086255383173,5.315872665489649,10,4.375001907348633,-1.8799982070922852,-11.937498569488525,-11.929999351501465,-4.1699981689453125,3,-0.14157014713047378,-11.47622161671208,40.540000915527344,-1.342184032732134,40.15999984741211,-2.321129683875124,44.13999938964844,-0.14157014713047378
2620,2024-10-18,39.97999954223633,40.97999954223633,39.560001373291016,40.83000183105469,15214100.0,0.02908625772193929,1.469566948070257,1.4912328840465259,49.95049393699445,68.0375719891373,3.0785673089311487,0.156364161528721,-9.23546854948873,-10.815549042019093,51.52546951913507,2.1300010681152344,7.630356047871253,-0.9320008277893095,-10.010527726595896,8.146526071017277,-5.471264277192603,3.607262621613984,6.274242403509362,20.089270762434612,-35.97118942430329,4.539263449403293,10,2.010000228881836,-3.0099992752075195,-13.013749599456787,-13.0600004196167,-5.470001220703132,4,-0.12456227111696871,-1.1980329652067334,38.849998474121094,-11.47622161671208,40.540000915527344,-1.342184032732134,40.15999984741211,-0.12456227111696871
2621,2024-10-21,39.68000030517578,39.90999984741211,39.36000061035156,39.459999084472656,9582600.0,-0.007503732878826441,-1.61905540417802,-0.2588242685898673,40.751284447331585,63.43943028560009,2.479201989577895,1.3045343110014826,-8.674815984950278,-10.456886072958678,52.57548349723622,0.6199989318847656,6.6037250021503695,-1.7280000686645494,-9.179227272918524,5.7232271355894255,-5.45361367079154,1.9976135334624416,6.116787187912081,31.157257265755582,-18.625575501702137,3.725613602126989,10,2.309999465942383,-2.6825008392333984,-12.755000591278076,-12.760001182556152,-4.349998474121094,0,-0.10962697683129019,1.469566948070257,39.97999954223633,-1.1980329652067334,38.849998474121094,-11.47622161671208,40.540000915527344,-0.10962697683129019
2622,2024-10-22,40.349998474121094,41.02999877929688,39.43999862670898,39.599998474121094,11353200.0,0.016885034369768404,-1.9719637496702118,3.4090719933416564,36.408066648350534,58.76295435547907,1.4629613946531492,1.2042735398469375,-9.077126504416022,-11.077939690060614,52.128795154912396,1.5900001525879048,5.198819531115127,-1.3805017471313477,-7.9722499510270595,5.211246456764364,-4.6763758490792,1.9153723548165047,5.016781833468407,55.844107589394746,9.602651437030424,3.2958741019478555,10,1.6400012969970703,-3.1249990463256836,-13.424998760223389,-13.429999351501465,-3.1599998474121165,1,-0.12788104194654504,-1.61905540417802,39.68000030517578,1.469566948070257,39.97999954223633,-1.1980329652067334,38.849998474121094,-0.12788104194654504
2623,2024-10-23,40.0,41.18000030517578,39.76499938964844,40.78499984741211,11646800.0,-0.008674064122841774,-1.2549796195032692,-1.0466664632161458,36.07749005916013,53.94685627500514,1.5284759536406725,2.2019384988564,-8.459922512264228,-10.671114403663907,51.67303031955368,1.4150009155273438,3.7146762714864607,-2.07000026702881,-7.39093056942729,3.25093003536967,-4.73046541822805,0.5904648841704301,4.962573553221041,53.725464383432666,10.534566761847842,2.6604651511992397,10,1.989999771118164,-2.755000114440918,-13.012500286102295,-13.080000877380371,-2.8100013732910227,2,-0.12049999237060549,-1.9719637496702118,40.349998474121094,-1.61905540417802,39.68000030517578,1.469566948070257,39.97999954223633,-0.12049999237060549
2624,2024-10-24,39.33000183105469,39.81999969482422,38.79999923706055,39.63000106811523,8541800.0,-0.01674995422363279,2.0000168296336187,0.3821647074831164,24.22402312087543,47.870091106813625,1.775345509446808,3.1383797608420565,-7.517580356510628,-9.952079294239354,49.85127703309461,1.2000007629394531,2.6185153915251647,-2.8069984436035185,-7.942116840643585,2.3281199534365484,-5.3745576421235555,-0.23943924508348147,5.252617373060005,22.269006560314665,-13.218000044859807,2.567559198520034,10,2.6599979400634766,-1.3350019454956055,-12.342502117156982,-12.410002708435059,-2.1400032043457102,3,-0.10043225474300799,-1.2549796195032692,40.0,-1.9719637496702118,40.349998474121094,-1.61905540417802,39.68000030517578,-0.10043225474300799
2625,2024-10-25,39.900001525878906,40.93999862670898,39.72000122070313,40.24499893188477,10675400.0,0.014492745189097711,-2.4609952870770972,1.1499942779396006,26.505232726510158,42.48449527079005,0.6584979040458379,2.707178516233455,-7.8384592007416956,-10.471944111962017,47.752088421483876,1.6099967956542898,1.6879613381418181,-2.2369987487792997,-7.372117145819367,2.898119648260767,-4.804557947299337,0.3305604497407373,4.325460590075821,46.21856282146423,17.013221277044227,2.567559198520034,10,0.41499900817871094,-1.797501564025879,-12.562501430511475,-12.980002403259277,-2.710002899169929,4,-0.1308270932600708,2.0000168296336187,39.33000183105469,-1.2549796195032692,40.0,-1.9719637496702118,40.349998474121094,-0.1308270932600708
2626,2024-10-28,41.63999938964844,41.88000106811523,40.33000183105469,40.459999084472656,11411900.0,0.043608967349060945,-1.1527844741261828,-3.4203164563959536,42.95251436171718,40.07844393088327,-1.6465732748826056,1.1555927900121503,-9.377805823274294,-12.15948304140699,45.25208544929455,1.979999542236321,0.6834262176288419,-0.5790008544921861,-5.6219866936469955,4.463984984662623,-3.100493774069591,1.9424920650852187,2.249735063435921,92.20774234460093,59.173492837684236,2.521492919577404,10,-1.3849983215332102,-3.184999465942383,-14.199999809265137,-14.720000267028809,-4.45000076293946,0,-0.171229615096674,-2.4609952870770972,39.900001525878906,2.0000168296336187,39.33000183105469,-1.2549796195032692,40.0,-0.171229615096674
2627,2024-10-29,41.13999938964844,42.599998474121094,41.0099983215332,42.4900016784668,14259100.0,-0.012007685094354237,1.0254832165028611,-1.1440694404034526,43.599392290919035,38.63664847926578,-1.1096308113442603,1.5964662167881585,-8.686887112067168,-11.59630595214854,42.64879007929738,1.5900001525878906,-0.4003420388647356,-0.9895008087158175,-6.042881561802631,4.063879944370996,-3.516191185259224,1.537189567827589,2.4341510603377756,61.57896374731842,26.23805363599441,2.526690376543408,10,-0.5249996185302734,-1.2150001525878906,-13.34499979019165,-14.09000015258789,-3.9500007629394602,1,-0.14122502782670554,-1.1527844741261828,41.63999938964844,-2.4609952870770972,39.900001525878906,2.0000168296336187,39.33000183105469,-0.14122502782670554
2628,2024-10-30,40.02999877929688,40.41999816894531,39.46099853515625,39.97999954223633,7626100.0,-0.02698105558627817,1.3108480138248637,-0.03703640910440063,38.615261626798834,37.67597324651748,-0.0889343120029551,2.456746232543871,-7.351408558555477,-10.421915911684039,39.244622403880776,1.6790008544921875,-1.36181347201925,-1.8610013961791907,-6.833299748451772,3.1112969560933905,-4.347150572315478,0.6251477799570964,3.2475027077770733,32.36841550494072,-3.551239605561996,2.486149176136289,10,0.6700000762939382,0.04500198364257102,-10.234998703002937,-11.009999275207527,-2.840000152587905,2,-0.07094679588290986,1.0254832165028611,41.13999938964844,-1.1527844741261828,41.63999938964844,-2.4609952870770972,39.900001525878906,-0.07094679588290986
2629,2024-10-31,40.61999893188477,40.72999954223633,39.790000915527344,40.27999877929688,8319600.0,0.014738950051955246,2.357129719824882,6.80010681315231,38.52750441526177,36.40675218854718,-0.4486348059005749,1.637227831753357,-7.666707677775072,-10.947593580164902,36.2987076948765,0.9399986267089844,-1.849557783514335,-1.0720012664794822,-5.904404381317335,3.76040184835837,-3.488202823898412,1.3442002909394475,2.37865253005166,36.92260016770594,1.3226216765874454,2.4162015574189275,10,0.07999992370604758,1.7550010681152273,-10.824998855590827,-11.599999427795417,-3.4300003051757955,3,,1.3108480138248637,40.02999877929688,1.0254832165028611,41.13999938964844,-1.1527844741261828,41.63999938964844,
2630,2024-11-01,40.43999862670898,41.17499923706055,40.33000183105469,40.77000045776367,6746100.0,-0.004431322252805514,-2.072743414390545,-0.9705931851586113,36.652230814008675,35.95130178484463,-0.2196166712168477,1.3733454613693468,-7.196183773820721,-10.700790377669932,32.99663652490203,0.8449974060058594,-2.1138997681381753,-0.9255014419555749,-5.093063794095805,3.242060910184655,-3.0092826180256864,1.1582797341145366,2.296533811598181,31.188280044235196,-0.0339393030966626,2.083781176070114,11,0.26000022888184304,2.7850017547607493,-8.496248722076409,-9.284998893737786,-3.25,4,,2.357129719824882,40.61999893188477,1.3108480138248637,40.02999877929688,1.0254832165028611,41.13999938964844,
2631,2024-11-04,39.86000061035156,40.91999816894531,39.77999877929688,40.275001525878906,7358700.0,-0.014342186846028948,-2.9651837010894093,1.2575715540758965,48.56596858161395,37.30217977742946,0.43426738286478894,1.4595364319065993,-6.332537041280261,-10.059078994173547,30.2010573706912,1.1399993896484304,-2.0439283391653618,-1.1444993972778335,-4.372838163510487,2.08383936895482,-2.75866878039416,0.4696699858384932,2.6301399457440766,12.711120833181425,-21.203083836297452,1.614169383116328,11,0.8399982452392578,3.364999771118164,-6.922501564025879,-7.8250017166137695,-2.6700019836425852,0,,-2.072743414390545,40.43999862670898,2.357129719824882,40.61999893188477,1.3108480138248637,40.02999877929688,
2632,2024-11-05,40.02999877929688,41.18000030517578,39.93999862670898,40.75,7419900.0,0.004264881242906249,-1.7555546136565654,1.7349388730581683,47.51218284955497,38.57270119858444,0.23926495407823012,1.067843805690167,-6.177857797530784,-10.163193997269506,28.375862576750077,1.3199996948242188,-2.1136149233779875,-0.7990011215209876,-3.8220771148087707,2.2240748717667955,-2.3105391181648827,0.7125368751229075,2.228533407519933,33.10062002636374,-3.699320676460232,1.5115379966438927,11,0.6700000762939382,3.1950016021728445,-5.712498664855964,-6.624999046325691,-2.840000152587905,1,,-2.9651837010894093,39.86000061035156,-2.072743414390545,40.43999862670898,2.357129719824882,40.61999893188477,
2633,2024-11-06,38.66999816894531,39.02999877929688,36.93000030517578,38.06499862670898,15031800.0,-0.033974535394064254,2.169807192355616,-0.8402757173738155,49.09273953206849,41.335891910939225,1.5542059736195455,2.2128755729581115,-4.520986947265882,-8.734490409064314,26.595185676108642,3.099998474121101,-1.9921399657590726,-1.9505016326904325,-4.964780487848344,1.063777222467479,-3.4576410602693883,-0.4433622051114767,3.3708221507494045,40.94112620634191,-0.09553292559514404,1.5071394275789556,11,1.095001220703125,3.7050018310546875,-3.817498207092285,-5.104998588562012,-1.4799995422363352,2,,-1.7555546136565654,40.02999877929688,-2.9651837010894093,39.86000061035156,-2.072743414390545,40.43999862670898,
2634,2024-11-07,41.22999954223633,41.5,40.06999969482422,40.14500045776367,16561700.0,0.0662012282003901,-1.3157888234058588,1.793388273422553,55.50661237132528,44.5582674270298,-0.7911338396087686,-0.5310848312404559,-6.73406517876338,-11.217709584138781,24.91863202396844,2.8300018310546875,-1.7774804462895375,0.7089998245239286,-2.0658493530233883,3.4838490020712456,-0.6784247642497334,2.0964244132975907,0.40195517629687316,94.09189330866997,48.323329959979176,1.38742458877366,11,-1.4650001525878906,1.1450004577636719,-4.41124963760376,-5.845000267028809,-4.040000915527351,3,,2.169807192355616,38.66999816894531,-1.7555546136565654,40.02999877929688,-2.9651837010894093,39.86000061035156,
2635,2024-11-08,38.349998474121094,40.20000076293945,38.13999938964844,39.790000915527344,13967600.0,-0.06985207616034383,-1.215054513236585,-1.3271923101263599,45.22612157087838,44.81089045026994,2.0628030281170737,2.020932297684091,-3.5473163451456173,-8.273860108693803,22.835744580558956,3.0900001525878906,-1.5893387725129529,-1.897001075744626,-4.360897108031416,0.5668949565421642,-3.1289490918880176,-0.6650530596012345,3.1500015258789062,31.072172073743026,-15.861181908163395,1.2319480161433942,11,1.4150009155273438,4.025001525878906,-1.3549985885620117,-2.964999198913574,-1.1599998474121165,4,,-1.3157888234058588,41.22999954223633,2.169807192355616,38.66999816894531,-1.7555546136565654,40.02999877929688,
2636,2024-11-11,39.02000045776367,39.290000915527344,38.6150016784668,39.08000183105469,12044300.0,0.017470717348129883,1.812499503294153,0.04166754969694401,45.226136570578085,44.99163981467649,1.0974825967814326,0.9988997305326706,-3.9167704705093485,-8.869561626543003,20.40732214074019,0.94000244140625,-1.1336860585528825,-0.9709991455078111,-2.68014371094705,0.7381454199314277,-1.825571428227434,-0.11642686278818815,2.479999542236328,45.733047968360545,-0.07013362776966403,0.8545722827196207,11,0.19499969482421875,3.354999542236328,-1.1100006103515625,-3.455000877380371,-1.8300018310546946,0,,-1.215054513236585,38.349998474121094,-1.3157888234058588,41.22999954223633,2.169807192355616,38.66999816894531,
2637,2024-11-12,36.099998474121094,36.91999816894531,36.0099983215332,36.90999984741211,20709400.0,-0.0748334687182608,1.1927759572385204,13.49971390425329,38.18181355794272,44.94347891813692,3.6066549493600704,3.793643157166983,-0.7142833092519183,-5.882223588147795,19.56160712080304,3.0100021362304688,-0.8060060087092538,-3.6880010604858384,-6.122953998037488,-1.2530481229341888,-4.90547752926166,-2.470524591710017,5.034401550292969,1.6393465404736476,-41.378753450650315,1.2174764687758237,11,2.655000686645508,4.579999923706055,2.295001983642578,-0.1249990463256836,1.0900001525878835,1,,1.812499503294153,39.02000045776367,-1.215054513236585,38.349998474121094,-1.3157888234058588,41.22999954223633,
2638,2024-11-13,35.689998626708984,36.81999969482422,35.560001373291016,36.53499984741211,18818600.0,-0.011357336973463417,-1.2805487661736885,1.0432096149046093,38.793094740956484,44.97298895432522,3.7283611891393917,4.028190321720274,-0.024929188537726077,-5.410739668489519,18.72276654446407,1.2599983215332031,-0.9564947462515008,-3.8555007934570327,-6.871762311596186,-0.8392392753178797,-5.363631552526613,-2.3473700343874526,4.931961227416991,2.18850645576652,-41.659165539274014,1.5081307590695767,11,2.8400020599365234,4.76500129699707,3.855001449584961,0.2850008010864258,1.499999999999993,2,,1.1927759572385204,36.099998474121094,1.812499503294153,39.02000045776367,-1.215054513236585,38.349998474121094,
2639,2024-11-14,33.34999847412109,35.43000030517578,33.15999984741211,35.43000030517578,30435000.0,-0.0655645907152469,1.1826908263947475,2.461537072483666,31.815651652308077,44.43559126969182,5.507873927185258,6.2557530885849175,2.5875010001842114,-3.0096241698338666,18.87080297460928,2.529998779296875,-1.1696435188056569,-5.920500946044932,-10.014211648524473,-1.8267902435653909,-7.967356297284702,-3.8736455948051614,6.6645263623046915,2.6988437784137007,-39.1614994562465,2.0468553512397696,11,3.980001449584968,5.905000686645515,6.665001869201667,2.6250009536743235,3.8400001525878906,3,,-1.2805487661736885,35.689998626708984,1.1927759572385204,36.099998474121094,1.812499503294153,39.02000045776367,
2640,2024-11-15,35.0,35.19499969482422,33.65999984741211,34.25,17140200.0,0.049475310385974414,1.6929836302552503,-0.36057660565601607,31.473221983377996,42.53639720322116,3.358209465044389,4.441237608435827,1.2447133278411044,-4.587337195806011,18.66958152870649,1.845001220703132,-1.193834715612141,-4.021499443054196,-8.519369695833284,0.4763708097248909,-6.2704345694437365,-1.7725643166646563,4.054891337963866,30.01631047274234,-5.249241206443067,2.2489351263895423,11,2.3299999237060547,4.254999160766602,5.225000381469727,0.9749994277954102,2.1899986267089773,4,,1.1826908263947475,33.34999847412109,-1.2805487661736885,35.689998626708984,1.1927759572385204,36.099998474121094,
2641,2024-11-18,35.33000183105469,35.70000076293945,35.060001373291016,35.43000030517578,10651100.0,0.009428623744419662,1.0,-0.133331298828125,33.63381672869758,40.994356523125894,2.590466666898209,3.972297092727615,1.2378969202188443,-4.8224387593737,18.467898041353788,0.7000007629394531,-1.2742583788089803,-3.4739976882934585,-8.249899515487037,1.3019041389001202,-5.861948601890248,-1.086046774696669,2.899604698231933,57.71284447695506,24.71099229735301,2.3879509135967907,11,1.9999980926513672,3.924997329711914,4.894998550415039,0.6449975967407227,1.8599967956542898,0,,1.6929836302552503,35.0,1.1826908263947475,33.34999847412109,-1.2805487661736885,35.689998626708984,
2642,2024-11-19,35.189998626708984,35.189998626708984,34.5,34.59999847412109,8723000.0,-0.003962728476924138,1.3389777907089515,-5.900091554131452,35.578077461950244,39.492727404223864,2.203429719523662,3.9061769040679053,1.703220664036742,-4.580679749403778,17.994202462157403,0.8300018310546875,-1.3393570499640646,-3.3560009002685547,-8.333497449460431,1.6214956489233217,-5.844749174864489,-0.8672526256726201,2.3298629671152042,55.4644498341232,21.45787533772971,2.4887482745959377,11,2.1400012969970703,2.690000534057617,5.445001602172852,0.7850008010864258,1.999999999999993,1,,1.0,35.33000183105469,1.6929836302552503,35.0,1.1826908263947475,33.34999847412109,
2643,2024-11-20,35.18000030517578,35.4900016784668,34.880001068115234,35.47999954223633,8294500.0,-0.0002841239534920881,2.8124620024556846,-0.5084731516503349,33.20988947980037,37.01531374960999,1.8621332973376852,3.7276780910761858,2.0264327566862548,-4.467152371708018,17.403396530327008,0.6100006103515625,-1.5997810179854781,-3.1249992370605497,-8.270006117409828,2.0200076432887286,-5.697502677235185,-0.5524957968859141,1.7294806441507191,79.5275484120953,43.99416994662785,2.5725034401746387,11,1.5,2.6999988555908203,5.211249351501465,0.7949991226196289,2.009998321533196,2,,1.3389777907089515,35.189998626708984,1.0,35.33000183105469,1.6929836302552503,35.0,
2644,2024-11-21,35.380001068115234,35.7599983215332,35.09999847412109,35.18000030517578,9256800.0,0.0056850699603328,-2.6666207495786938,-0.6666709052299633,34.40198890963221,35.81263234280486,0.8326001831939678,3.3904082160833653,2.1455261628391185,-4.56620016881422,17.191633527284047,0.6599998474121165,-1.8881706782876506,-2.7274984359741197,-8.008299135323135,2.5533022633748956,-5.367898785648627,-0.08709808629961202,1.0045525269432503,81.90487954630501,43.92902094848707,2.6404003496745077,11,0.8449993133544922,2.499998092651367,5.033748626708984,0.5949983596801758,1.809997558593743,3,,2.8124620024556846,35.18000030517578,1.3389777907089515,35.189998626708984,1.0,35.33000183105469,
2645,2024-11-22,34.68000030517578,35.400001525878906,34.540000915527344,35.20199966430664,10254600.0,-0.019785210339360315,-1.1446449041329154,-2.6099868393446375,34.14933712094685,34.58187684840139,1.0697616785932524,3.8781215400350106,3.1762835981010866,-3.7807464028483047,16.693691697604823,0.8600006103515625,-2.1432194563037115,-3.166499137878418,-8.588381365877552,2.2553830901207164,-5.877440251877985,-0.4555580238788508,1.2531157652122076,14.285757536307791,-25.775290831920664,2.7109411139995676,11,0.3599987030029297,3.1999988555908203,5.417500019073486,1.6924991607666016,2.509998321533196,4,,-2.6666207495786938,35.380001068115234,2.8124620024556846,35.18000030517578,1.3389777907089515,35.189998626708984,
2646,2024-11-25,34.509998321533196,34.650001525878906,34.029998779296875,34.279998779296875,10780500.0,-0.00490201793963696,1.4313549496989417,-0.44061269082643206,33.10894965888373,34.0182253040615,0.5953496485600667,3.6749923540881113,3.6799520441893065,-3.5236560375514507,15.955882506956097,0.6500015258789062,-2.727263857156416,-2.980001068115243,-8.288080012426178,2.3280778761956924,-5.6340405402707106,-0.32596159595977525,1.250000000000007,27.745645621144927,-12.650743163981833,2.6540394721554685,11,0.48000144958496804,3.3700008392334055,4.97000169754029,1.970001220703132,2.6800003051757812,0,,-1.1446449041329154,34.68000030517578,-2.6666207495786938,35.380001068115234,2.8124620024556846,35.18000030517578,
2647,2024-11-26,35.33000183105469,35.5,34.72999954223633,35.209999084472656,12297200.0,0.023761331480848913,2.3478347403512845,0.5217521105269429,39.43040358484555,34.08903739782696,-0.385951131078464,2.52695924056529,3.19003545104448,-4.2462882588150315,14.820092530350927,0.990001678466804,-2.9609891355752254,-1.869497680664061,-6.968308083658798,3.2293127223306755,-4.418902882161426,0.6799075208333036,-2.170001983642578,75.14470495624123,33.3789582738317,2.5494052014973674,11,-0.8700027465820312,2.549997329711914,4.163747787475586,1.199997901916504,1.8599967956542898,1,,1.4313549496989417,34.509998321533196,-1.1446449041329154,34.68000030517578,-2.6666207495786938,35.380001068115234,
2648,2024-11-27,37.18999862670898,37.310001373291016,36.56999969482422,36.70000076293945,15475000.0,0.052646382656549306,1.0273925357691545,4.08322207387622,36.622525691078515,34.623134513245894,-2.247103767296416,0.46724340859699964,1.6885445741969747,-6.002697951176984,14.084802395800114,1.9799995422363281,-3.2300578860636264,0.13249912261962038,-4.789523458366155,5.0545217036053955,-2.3285121678732636,2.5935104131125044,-3.9831987762451107,96.34138257080133,58.66665813553789,2.461011290492887,11,-1.7049980163574148,0.6900005340576243,2.41750097274781,-0.6599988937377859,0.0,2,,2.3478347403512845,35.33000183105469,1.4313549496989417,34.509998321533196,-1.1446449041329154,34.68000030517578,